KissMeData/234080/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-130	5	-1.18	456459820	41689	150.34	11100	11100	10890	14320	7720	11020	10949.05	3.46	-19976	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1724	6.13	1.04	12	0.26	1777.00	10492.00	14400	20230919	-24.38	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.53	N	234080	2500	395 억	548010	N	Y	3	N	N
3	20240930	151041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	-100	5	-0.91	400099900	36517	131.69	11100	11100	10900	14320	7720	11020	10956.01	3.46	-19013	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1729	6.15	1.04	12	0.23	1777.00	10492.00	14400	20230919	-24.17	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.53	N	234080	2500	395 억	548010	N	N	3	N	N
4	20240930	141041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	-80	5	-0.73	260924290	23771	85.73	11100	11100	10910	14320	7720	11020	10976.03	3.46	-14066	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1732	6.16	1.04	12	0.15	1777.00	10492.00	14400	20230919	-24.03	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.53	N	234080	2500	395 억	548010	N	N	3	N	N
5	20240930	131035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	-50	5	-0.45	227686740	20735	74.78	11100	11100	10910	14320	7720	11020	10980.22	3.46	-12141	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1737	6.17	1.05	12	0.13	1777.00	10492.00	14400	20230919	-23.82	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.53	N	234080	2500	395 억	548010	N	N	3	N	N
6	20240930	121032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	-80	5	-0.73	222556620	20267	73.09	11100	11100	10910	14320	7720	11020	10980.65	3.46	-11924	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1732	6.16	1.04	12	0.13	1777.00	10492.00	14400	20230919	-24.03	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.53	N	234080	2500	395 억	548010	N	N	3	N	N
7	20240930	111030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	-60	5	-0.54	156051730	14194	51.19	11100	11100	10930	14320	7720	11020	10993.65	3.46	-9192	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1735	6.17	1.04	12	0.09	1777.00	10492.00	14400	20230919	-23.89	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13550	-19.11	20240219	10750	1.95	20240805	0.53	N	234080	2500	395 억	548010	N	N	3	N	N
8	20240930	101027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	0	3	0.00	57772570	5240	18.90	11100	11100	11000	14320	7720	11020	11025.62	3.46	-3444	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1745	6.20	1.05	12	0.03	1777.00	10492.00	14400	20230919	-23.47	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13550	-18.67	20240219	10750	2.51	20240805	0.53	N	234080	2500	395 억	548010	N	N	3	N	N
9	20240930	090945	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	10	2	0.09	12088760	1095	3.95	11100	11100	11030	14320	7720	11020	11047.50	3.46	-648	11133	11076	11043	10986	10953	11060	10970	396	3300	2500	8150	10	1	15834554	1747	6.21	1.05	12	0.01	1777.00	10492.00	14400	20230919	-23.40	10750	20240805	2.60	13550	-18.60	20240219	10750	2.60	20240805	13550	-18.60	20240219	10750	2.60	20240805	0.53	N	234080	2500	395 억	548010	N	N	3	N	N
10	20240927	161036	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	-50	5	-0.45	305255950	27622	105.95	11060	11100	11010	14390	7750	11070	11051.21	3.47	-2145	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1745	6.20	1.05	12	0.17	1777.00	10492.00	14400	20230919	-23.47	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13550	-18.67	20240219	10750	2.51	20240805	0.54	N	234080	2500	395 억	550155	N	N	3	N	N
11	20240927	151039	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	-50	5	-0.45	293726690	26576	101.93	11060	11100	11010	14390	7750	11070	11052.33	3.47	-1723	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1745	6.20	1.05	12	0.17	1777.00	10492.00	14400	20230919	-23.47	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13550	-18.67	20240219	10750	2.51	20240805	0.54	N	234080	2500	395 억	550155	N	N	1	N	N
12	20240927	141047	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-30	5	-0.27	209089740	18900	72.49	11060	11100	11020	14390	7750	11070	11062.95	3.47	-381	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1748	6.21	1.05	12	0.12	1777.00	10492.00	14400	20230919	-23.33	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	13550	-18.52	20240219	10750	2.70	20240805	0.54	N	234080	2500	395 억	550155	N	N	1	N	N
13	20240927	131039	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	-10	5	-0.09	198604050	17951	68.85	11060	11100	11020	14390	7750	11070	11063.68	3.47	-235	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1751	6.22	1.05	12	0.11	1777.00	10492.00	14400	20230919	-23.19	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13550	-18.38	20240219	10750	2.88	20240805	0.54	N	234080	2500	395 억	550155	N	N	1	N	N
14	20240927	121033	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	0	3	0.00	181342690	16391	62.87	11060	11100	11020	14390	7750	11070	11063.55	3.47	6	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1753	6.23	1.06	12	0.10	1777.00	10492.00	14400	20230919	-23.12	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.54	N	234080	2500	395 억	550155	N	N	1	N	N
15	20240927	111037	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-30	5	-0.27	137015140	12383	47.50	11060	11100	11020	14390	7750	11070	11064.78	3.47	-1195	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1748	6.21	1.05	12	0.08	1777.00	10492.00	14400	20230919	-23.33	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	13550	-18.52	20240219	10750	2.70	20240805	0.54	N	234080	2500	395 억	550155	N	N	1	N	N
16	20240927	101034	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	0	3	0.00	77880190	7037	26.99	11060	11100	11020	14390	7750	11070	11067.24	3.47	-957	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1753	6.23	1.06	12	0.04	1777.00	10492.00	14400	20230919	-23.12	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.54	N	234080	2500	395 억	550155	N	N	1	N	N
17	20240927	091037	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	10	2	0.09	35369360	3199	12.27	11060	11080	11020	14390	7750	11070	11056.38	3.47	-392	11230	11150	11060	10980	10890	11105	10935	396	3320	2500	8190	10	1	15834554	1754	6.24	1.06	12	0.02	1777.00	10492.00	14400	20230919	-23.06	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13550	-18.23	20240219	10750	3.07	20240805	0.54	N	234080	2500	395 억	550155	N	N	1	N	N
18	20240926	161018	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	20	2	0.18	287049840	25992	126.37	11140	11140	10970	14360	7740	11050	11043.02	3.49	-2886	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1753	6.23	1.06	12	0.16	1777.00	10492.00	14400	20230919	-23.12	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13640	-18.84	20230926	10750	2.98	20240805	0.53	N	234080	2500	395 억	552315	N	N	1	N	N
19	20240926	151022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	10	2	0.09	273431400	24762	120.39	11140	11140	10970	14360	7740	11050	11042.38	3.49	-2816	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1751	6.22	1.05	12	0.16	1777.00	10492.00	14400	20230919	-23.19	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13640	-18.91	20230926	10750	2.88	20240805	0.53	N	234080	2500	395 억	552315	N	N	0	N	N
20	20240926	141029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	0	3	0.00	262768780	23799	115.71	11140	11140	10970	14360	7740	11050	11041.17	3.49	-2959	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1750	6.22	1.05	12	0.15	1777.00	10492.00	14400	20230919	-23.26	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13640	-18.99	20230926	10750	2.79	20240805	0.53	N	234080	2500	395 억	552315	N	N	0	N	N
21	20240926	131028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	40	2	0.36	206212470	18683	90.84	11140	11140	10970	14360	7740	11050	11037.44	3.49	-2784	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1756	6.24	1.06	12	0.12	1777.00	10492.00	14400	20230919	-22.99	10750	20240805	3.16	13550	-18.15	20240219	10750	3.16	20240805	13640	-18.70	20230926	10750	3.16	20240805	0.53	N	234080	2500	395 억	552315	N	N	0	N	N
22	20240926	121030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	0	3	0.00	188701960	17102	83.15	11140	11140	10970	14360	7740	11050	11033.91	3.49	-2497	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1750	6.22	1.05	12	0.11	1777.00	10492.00	14400	20230919	-23.26	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13640	-18.99	20230926	10750	2.79	20240805	0.53	N	234080	2500	395 억	552315	N	N	0	N	N
23	20240926	111029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	10	2	0.09	158570510	14373	69.88	11140	11140	10970	14360	7740	11050	11032.53	3.49	-2299	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1751	6.22	1.05	12	0.09	1777.00	10492.00	14400	20230919	-23.19	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13640	-18.91	20230926	10750	2.88	20240805	0.53	N	234080	2500	395 억	552315	N	N	0	N	N
24	20240926	101032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	-20	5	-0.18	95493790	8662	42.11	11140	11140	10970	14360	7740	11050	11024.45	3.49	-1353	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1747	6.21	1.05	12	0.05	1777.00	10492.00	14400	20230919	-23.40	10750	20240805	2.60	13550	-18.60	20240219	10750	2.60	20240805	13640	-19.13	20230926	10750	2.60	20240805	0.53	N	234080	2500	395 억	552315	N	N	0	N	N
25	20240926	091028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	50	2	0.45	9947750	897	4.36	11140	11140	11050	14360	7740	11050	11090.02	3.49	-438	11170	11110	11060	11000	10950	11140	11030	396	3310	2500	8170	10	1	15834554	1758	6.25	1.06	12	0.01	1777.00	10492.00	14400	20230919	-22.92	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13640	-18.62	20230926	10750	3.26	20240805	0.53	N	234080	2500	395 억	552315	N	N	0	N	N
26	20240925	161015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	30	2	0.27	226824490	20485	61.92	11020	11120	11010	14320	7720	11020	11072.71	3.48	1169	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1750	6.22	1.05	12	0.13	1777.00	10492.00	14400	20230919	-23.26	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13970	-20.90	20230925	10750	2.79	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
27	20240925	151025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	0	3	0.00	204524560	18464	55.81	11020	11120	11010	14320	7720	11020	11076.94	3.48	780	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1745	6.20	1.05	12	0.12	1777.00	10492.00	14400	20230919	-23.47	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13970	-21.12	20230925	10750	2.51	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
28	20240925	141026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	60	2	0.54	145911830	13156	39.76	11020	11120	11010	14320	7720	11020	11090.90	3.48	1185	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1754	6.24	1.06	12	0.08	1777.00	10492.00	14400	20230919	-23.06	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13970	-20.69	20230925	10750	3.07	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
29	20240925	131022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	80	2	0.73	127812270	11523	34.83	11020	11120	11010	14320	7720	11020	11091.93	3.48	1180	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1758	6.25	1.06	12	0.07	1777.00	10492.00	14400	20230919	-22.92	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13970	-20.54	20230925	10750	3.26	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
30	20240925	121026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	80	2	0.73	115054760	10373	31.35	11020	11120	11010	14320	7720	11020	11091.75	3.48	933	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1758	6.25	1.06	12	0.07	1777.00	10492.00	14400	20230919	-22.92	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13970	-20.54	20230925	10750	3.26	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
31	20240925	111022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	90	2	0.82	90985780	8205	24.80	11020	11120	11010	14320	7720	11020	11089.07	3.48	826	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1759	6.25	1.06	12	0.05	1777.00	10492.00	14400	20230919	-22.85	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	13970	-20.47	20230925	10750	3.35	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
32	20240925	101018	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	100	2	0.91	74563240	6725	20.33	11020	11120	11010	14320	7720	11020	11087.47	3.48	705	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1761	6.26	1.06	12	0.04	1777.00	10492.00	14400	20230919	-22.78	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13970	-20.40	20230925	10750	3.44	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
33	20240925	091029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	60	2	0.54	13077060	1184	3.58	11020	11100	11010	14320	7720	11020	11044.81	3.48	297	11240	11130	11050	10940	10860	11090	10900	396	3300	2500	8150	10	1	15834554	1754	6.24	1.06	12	0.01	1777.00	10492.00	14400	20230919	-23.06	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13970	-20.69	20230925	10750	3.07	20240805	0.53	N	234080	2500	395 억	551541	N	N	0	N	N
34	20240924	161015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	-30	5	-0.27	360647740	32733	41.23	11150	11160	10970	14360	7740	11050	11017.86	3.49	-1364	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1745	6.20	1.05	12	0.21	1777.00	10492.00	14400	20230919	-23.47	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13970	-21.12	20230925	10750	2.51	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
35	20240924	151018	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	-20	5	-0.18	293015700	26600	33.51	11150	11160	10970	14360	7740	11050	11015.63	3.49	-4957	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1747	6.21	1.05	12	0.17	1777.00	10492.00	14400	20230919	-23.40	10750	20240805	2.60	13550	-18.60	20240219	10750	2.60	20240805	13970	-21.05	20230925	10750	2.60	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
36	20240924	141007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	10	2	0.09	241814850	21969	27.67	11150	11160	10970	14360	7740	11050	11007.09	3.49	-4205	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1751	6.22	1.05	12	0.14	1777.00	10492.00	14400	20230919	-23.19	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13970	-20.83	20230925	10750	2.88	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
37	20240924	131017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	0	3	0.00	230897790	20980	26.43	11150	11160	10970	14360	7740	11050	11005.61	3.49	-4403	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1750	6.22	1.05	12	0.13	1777.00	10492.00	14400	20230919	-23.26	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13970	-20.90	20230925	10750	2.79	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
38	20240924	121011	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-10	5	-0.09	202003080	18358	23.12	11150	11160	10970	14360	7740	11050	11003.55	3.49	-4391	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1748	6.21	1.05	12	0.12	1777.00	10492.00	14400	20230919	-23.33	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	13970	-20.97	20230925	10750	2.70	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
39	20240924	111018	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11010	-40	5	-0.36	194761640	17701	22.30	11150	11160	10970	14360	7740	11050	11002.86	3.49	-4259	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1743	6.20	1.05	12	0.11	1777.00	10492.00	14400	20230919	-23.54	10750	20240805	2.42	13550	-18.75	20240219	10750	2.42	20240805	13970	-21.19	20230925	10750	2.42	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
40	20240924	101017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	-80	5	-0.72	160227270	14569	18.35	11150	11160	10970	14360	7740	11050	10997.82	3.49	-3219	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1737	6.17	1.05	12	0.09	1777.00	10492.00	14400	20230919	-23.82	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13970	-21.47	20230925	10750	2.05	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
41	20240924	091020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	0	3	0.00	8717200	787	0.99	11150	11160	11040	14360	7740	11050	11076.49	3.49	-701	11343	11196	11073	10926	10803	11135	10865	396	3310	2500	8170	10	1	15834554	1750	6.22	1.05	12	0.00	1777.00	10492.00	14400	20230919	-23.26	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13970	-20.90	20230925	10750	2.79	20240805	0.33	N	234080	2500	395 억	553011	N	N	0	N	N
42	20240923	161012	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-120	5	-1.07	876503200	79109	8.70	11180	11220	10950	14520	7820	11170	11079.80	3.40	14158	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1750	6.22	1.05	12	0.50	1777.00	10492.00	14400	20230919	-23.26	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13970	-20.90	20230925	10750	2.79	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
43	20240923	151015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	-100	5	-0.90	848144560	76546	8.42	11180	11220	10950	14520	7820	11170	11080.19	3.40	14481	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1753	6.23	1.06	12	0.48	1777.00	10492.00	14400	20230919	-23.12	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13970	-20.76	20230925	10750	2.98	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
44	20240923	141021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-50	5	-0.45	782625130	70630	7.76	11180	11220	10950	14520	7820	11170	11080.63	3.40	13235	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1761	6.26	1.06	12	0.45	1777.00	10492.00	14400	20230919	-22.78	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13970	-20.40	20230925	10750	3.44	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
45	20240923	131017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	-70	5	-0.63	745419800	67277	7.40	11180	11220	10950	14520	7820	11170	11079.86	3.40	12533	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1758	6.25	1.06	12	0.42	1777.00	10492.00	14400	20230919	-22.92	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13970	-20.54	20230925	10750	3.26	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
46	20240923	121018	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-30	5	-0.27	686029570	61925	6.81	11180	11220	10950	14520	7820	11170	11078.39	3.40	11542	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1764	6.27	1.06	12	0.39	1777.00	10492.00	14400	20230919	-22.64	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13970	-20.26	20230925	10750	3.63	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
47	20240923	111017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11130	-40	5	-0.36	645219570	58256	6.40	11180	11220	10950	14520	7820	11170	11075.59	3.40	11757	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1762	6.26	1.06	12	0.37	1777.00	10492.00	14400	20230919	-22.71	10750	20240805	3.53	13550	-17.86	20240219	10750	3.53	20240805	13970	-20.33	20230925	10750	3.53	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
48	20240923	101015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	10	2	0.09	506577880	45806	5.04	11180	11220	10950	14520	7820	11170	11059.20	3.40	11256	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1770	6.29	1.07	12	0.29	1777.00	10492.00	14400	20230919	-22.36	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13970	-19.97	20230925	10750	4.00	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
49	20240923	091016	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	-210	5	-1.88	244757450	22131	2.43	11180	11200	10950	14520	7820	11170	11059.48	3.40	5552	13363	12266	11583	10486	9803	12815	11035	396	3350	2500	8260	10	1	15834554	1735	6.17	1.04	12	0.14	1777.00	10492.00	14400	20230919	-23.89	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13970	-21.55	20230925	10750	1.95	20240805	0.32	N	234080	2500	395 억	538446	N	N	0	N	N
50	20240913	160926	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	10	2	0.09	240905480	22067	208.12	11010	11010	10830	14270	7690	10980	10916.98	3.51	-5998	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1740	6.18	1.05	12	0.14	1777.00	10492.00	14400	20230919	-23.68	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	14400	-23.68	20230919	10750	2.23	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
51	20240913	150934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	-30	5	-0.27	229287340	21009	198.14	11010	11010	10830	14270	7690	10980	10913.77	3.51	-5922	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1734	6.16	1.04	12	0.13	1777.00	10492.00	14400	20230919	-23.96	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	14400	-23.96	20230919	10750	1.86	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
52	20240913	140936	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10930	-50	5	-0.46	213492160	19565	184.52	11010	11010	10830	14270	7690	10980	10911.94	3.51	-5380	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1731	6.15	1.04	12	0.12	1777.00	10492.00	14400	20230919	-24.10	10750	20240805	1.67	13550	-19.34	20240219	10750	1.67	20240805	14400	-24.10	20230919	10750	1.67	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
53	20240913	130931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	-80	5	-0.73	208521770	19109	180.22	11010	11010	10830	14270	7690	10980	10912.23	3.51	-5099	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1726	6.13	1.04	12	0.12	1777.00	10492.00	14400	20230919	-24.31	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	14400	-24.31	20230919	10750	1.40	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
54	20240913	120931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-90	5	-0.82	196944570	18045	170.19	11010	11010	10830	14270	7690	10980	10914.08	3.51	-5030	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1724	6.13	1.04	12	0.11	1777.00	10492.00	14400	20230919	-24.38	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	14400	-24.38	20230919	10750	1.30	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
55	20240913	110933	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10860	-120	5	-1.09	171960180	15753	148.57	11010	11010	10830	14270	7690	10980	10916.03	3.51	-4284	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1720	6.11	1.04	12	0.10	1777.00	10492.00	14400	20230919	-24.58	10750	20240805	1.02	13550	-19.85	20240219	10750	1.02	20240805	14400	-24.58	20230919	10750	1.02	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
56	20240913	100936	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	-40	5	-0.36	92085020	8415	79.36	11010	11010	10910	14270	7690	10980	10942.96	3.51	-1816	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1732	6.16	1.04	12	0.05	1777.00	10492.00	14400	20230919	-24.03	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	14400	-24.03	20230919	10750	1.77	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
57	20240913	090938	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	10	2	0.09	24706160	2249	21.21	11010	11010	10920	14270	7690	10980	10985.40	3.51	-1122	11046	11012	10966	10932	10886	10990	10910	396	3290	2500	8120	10	1	15834554	1740	6.18	1.05	12	0.01	1777.00	10492.00	14400	20230919	-23.68	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	14400	-23.68	20230919	10750	2.23	20240805	0.28	N	234080	2500	395 억	555407	N	N	1	N	N
58	20240912	160916	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	70	2	0.64	116471520	10603	72.25	11000	11000	10920	14180	7640	10910	10984.79	3.48	3607	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1739	6.18	1.05	12	0.07	1777.00	10492.00	14400	20230919	-23.75	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	14400	-23.75	20230919	10750	2.14	20240805	0.28	N	234080	2500	395 억	551795	N	N	1	N	N
59	20240912	150931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11000	90	2	0.82	109682340	9985	68.04	11000	11000	10920	14180	7640	10910	10984.71	3.48	3464	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1742	6.19	1.05	12	0.06	1777.00	10492.00	14400	20230919	-23.61	10750	20240805	2.33	13550	-18.82	20240219	10750	2.33	20240805	14400	-23.61	20230919	10750	2.33	20240805	0.28	N	234080	2500	395 억	551795	N	N	0	N	N
60	20240912	140934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	80	2	0.73	68489870	6236	42.49	11000	11000	10920	14180	7640	10910	10982.98	3.48	1293	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1740	6.18	1.05	12	0.04	1777.00	10492.00	14400	20230919	-23.68	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	14400	-23.68	20230919	10750	2.23	20240805	0.28	N	234080	2500	395 억	551795	N	N	0	N	N
61	20240912	130927	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	70	2	0.64	35616820	3243	22.10	11000	11000	10920	14180	7640	10910	10982.68	3.48	-179	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1739	6.18	1.05	12	0.02	1777.00	10492.00	14400	20230919	-23.75	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	14400	-23.75	20230919	10750	2.14	20240805	0.28	N	234080	2500	395 억	551795	N	N	0	N	N
62	20240912	120924	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	80	2	0.73	33760760	3074	20.95	11000	11000	10920	14180	7640	10910	10982.68	3.48	-168	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1740	6.18	1.05	12	0.02	1777.00	10492.00	14400	20230919	-23.68	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	14400	-23.68	20230919	10750	2.23	20240805	0.28	N	234080	2500	395 억	551795	N	N	0	N	N
63	20240912	110924	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11000	90	2	0.82	19261530	1754	11.95	11000	11000	10920	14180	7640	10910	10981.49	3.48	-123	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1742	6.19	1.05	12	0.01	1777.00	10492.00	14400	20230919	-23.61	10750	20240805	2.33	13550	-18.82	20240219	10750	2.33	20240805	14400	-23.61	20230919	10750	2.33	20240805	0.28	N	234080	2500	395 억	551795	N	N	0	N	N
64	20240912	100927	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	70	2	0.64	10875120	990	6.75	11000	11000	10920	14180	7640	10910	10984.97	3.48	-64	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1739	6.18	1.05	12	0.01	1777.00	10492.00	14400	20230919	-23.75	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	14400	-23.75	20230919	10750	2.14	20240805	0.28	N	234080	2500	395 억	551795	N	N	0	N	N
65	20240912	090926	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	70	2	0.64	889830	81	0.55	11000	11000	10920	14180	7640	10910	10985.56	3.48	-14	11170	11040	10950	10820	10730	10995	10775	396	3270	2500	8070	10	1	15834554	1739	6.18	1.05	12	0.00	1777.00	10492.00	14400	20230919	-23.75	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	14400	-23.75	20230919	10750	2.14	20240805	0.28	N	234080	2500	395 억	551795	N	N	0	N	N
66	20240911	160906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	-40	5	-0.37	160650110	14655	137.98	11000	11080	10860	14230	7670	10950	10962.14	3.50	-1611	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1728	6.14	1.04	12	0.09	1777.00	10492.00	14400	20230919	-24.24	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	14400	-24.24	20230919	10750	1.49	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
67	20240911	150912	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	-40	5	-0.37	157976860	14410	135.67	11000	11080	10860	14230	7670	10950	10963.00	3.50	-1599	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1728	6.14	1.04	12	0.09	1777.00	10492.00	14400	20230919	-24.24	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	14400	-24.24	20230919	10750	1.49	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
68	20240911	140915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	0	3	0.00	105466440	9591	90.30	11000	11080	10930	14230	7670	10950	10996.40	3.50	-1237	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1734	6.16	1.04	12	0.06	1777.00	10492.00	14400	20230919	-23.96	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	14400	-23.96	20230919	10750	1.86	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
69	20240911	130910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	10	2	0.09	96452030	8768	82.55	11000	11080	10930	14230	7670	10950	11000.46	3.50	-963	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1735	6.17	1.04	12	0.06	1777.00	10492.00	14400	20230919	-23.89	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	14400	-23.89	20230919	10750	1.95	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
70	20240911	120915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11000	50	2	0.46	74108480	6729	63.36	11000	11080	10970	14230	7670	10950	11013.30	3.50	-688	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1742	6.19	1.05	12	0.04	1777.00	10492.00	14400	20230919	-23.61	10750	20240805	2.33	13550	-18.82	20240219	10750	2.33	20240805	14400	-23.61	20230919	10750	2.33	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
71	20240911	110905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11010	60	2	0.55	72954020	6624	62.37	11000	11080	10970	14230	7670	10950	11013.59	3.50	-653	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1743	6.20	1.05	12	0.04	1777.00	10492.00	14400	20230919	-23.54	10750	20240805	2.42	13550	-18.75	20240219	10750	2.42	20240805	14400	-23.54	20230919	10750	2.42	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
72	20240911	100902	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	90	2	0.82	47772570	4335	40.82	11000	11080	10970	14230	7670	10950	11020.20	3.50	82	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1748	6.21	1.05	12	0.03	1777.00	10492.00	14400	20230919	-23.33	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	14400	-23.33	20230919	10750	2.70	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
73	20240911	090918	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	90	2	0.82	1067820	97	0.91	11000	11040	10980	14230	7670	10950	11008.45	3.50	-52	11143	11046	10983	10886	10823	11015	10855	396	3280	2500	8100	10	1	15834554	1748	6.21	1.05	12	0.00	1777.00	10492.00	14400	20230919	-23.33	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	14400	-23.33	20230919	10750	2.70	20240805	0.26	N	234080	2500	395 억	553442	N	N	0	N	N
74	20240910	160906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	-100	5	-0.90	116677040	10621	64.73	11000	11080	10920	14360	7740	11050	10985.50	3.51	-1640	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1734	6.16	1.04	12	0.07	1777.00	10492.00	14530	20230904	-24.64	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	14400	-23.96	20230919	10750	1.86	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
75	20240910	150916	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	-110	5	-1.00	111992960	10193	62.12	11000	11080	10920	14360	7740	11050	10987.24	3.51	-1544	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1732	6.16	1.04	12	0.06	1777.00	10492.00	14530	20230904	-24.71	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	14400	-24.03	20230919	10750	1.77	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
76	20240910	140907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	-90	5	-0.81	96935910	8816	53.73	11000	11080	10940	14360	7740	11050	10995.45	3.51	-1129	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1735	6.17	1.04	12	0.06	1777.00	10492.00	14530	20230904	-24.57	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	14400	-23.89	20230919	10750	1.95	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
77	20240910	130906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	-60	5	-0.54	62695030	5692	34.69	11000	11080	10980	14360	7740	11050	11014.59	3.51	-556	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1740	6.18	1.05	12	0.04	1777.00	10492.00	14530	20230904	-24.36	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	14400	-23.68	20230919	10750	2.23	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
78	20240910	120908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	-60	5	-0.54	53167720	4825	29.40	11000	11080	10990	14360	7740	11050	11019.22	3.51	270	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1740	6.18	1.05	12	0.03	1777.00	10492.00	14530	20230904	-24.36	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	14400	-23.68	20230919	10750	2.23	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
79	20240910	110906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	-30	5	-0.27	43289960	3927	23.93	11000	11080	10990	14360	7740	11050	11023.67	3.51	326	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1745	6.20	1.05	12	0.02	1777.00	10492.00	14530	20230904	-24.16	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	14400	-23.47	20230919	10750	2.51	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
80	20240910	100910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-10	5	-0.09	30655350	2782	16.95	11000	11080	10990	14360	7740	11050	11019.18	3.51	549	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1748	6.21	1.05	12	0.02	1777.00	10492.00	14530	20230904	-24.02	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	14400	-23.33	20230919	10750	2.70	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
81	20240910	090906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-10	5	-0.09	4345920	395	2.41	11000	11040	11000	14360	7740	11050	11002.33	3.51	-6	11203	11126	10993	10916	10783	11165	10955	396	3310	2500	8170	10	1	15834554	1748	6.21	1.05	12	0.00	1777.00	10492.00	14530	20230904	-24.02	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	14400	-23.33	20230919	10750	2.70	20240805	0.28	N	234080	2500	395 억	555525	N	N	0	N	N
82	20240909	160849	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	70	2	0.64	179639520	16409	94.39	10970	11070	10860	14270	7690	10980	10947.58	3.51	1992	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1750	6.22	1.05	12	0.10	1777.00	10492.00	14630	20230901	-24.47	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	14400	-23.26	20230919	10750	2.79	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
83	20240909	150859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	80	2	0.73	164626070	15051	86.58	10970	11070	10860	14270	7690	10980	10937.88	3.51	2038	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1751	6.22	1.05	12	0.10	1777.00	10492.00	14630	20230901	-24.40	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	14400	-23.19	20230919	10750	2.88	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
84	20240909	140901	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	60	2	0.55	156718510	14336	82.47	10970	11050	10860	14270	7690	10980	10931.82	3.51	1777	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1748	6.21	1.05	12	0.09	1777.00	10492.00	14630	20230901	-24.54	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	14400	-23.33	20230919	10750	2.70	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
85	20240909	130854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	60	2	0.55	130153700	11919	68.56	10970	11050	10860	14270	7690	10980	10919.85	3.51	35	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1748	6.21	1.05	12	0.08	1777.00	10492.00	14630	20230901	-24.54	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	14400	-23.33	20230919	10750	2.70	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
86	20240909	120853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	-10	5	-0.09	96118170	8819	50.73	10970	10970	10860	14270	7690	10980	10898.99	3.51	-88	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1737	6.17	1.05	12	0.06	1777.00	10492.00	14630	20230901	-25.02	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	14400	-23.82	20230919	10750	2.05	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
87	20240909	110854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	-40	5	-0.36	88573530	8130	46.77	10970	10970	10860	14270	7690	10980	10894.65	3.51	-532	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1732	6.16	1.04	12	0.05	1777.00	10492.00	14630	20230901	-25.22	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	14400	-24.03	20230919	10750	1.77	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
88	20240909	100858	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	-70	5	-0.64	40604950	3725	21.43	10970	10970	10880	14270	7690	10980	10900.66	3.51	-1252	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1728	6.14	1.04	12	0.02	1777.00	10492.00	14630	20230901	-25.43	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	14400	-24.24	20230919	10750	1.49	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
89	20240909	090852	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-90	5	-0.82	7629210	699	4.02	10970	10970	10890	14270	7690	10980	10914.46	3.51	-435	11246	11112	11016	10882	10786	11065	10835	396	3290	2500	8120	10	1	15834554	1724	6.13	1.04	12	0.00	1777.00	10492.00	14630	20230901	-25.56	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	14400	-24.38	20230919	10750	1.30	20240805	0.28	N	234080	2500	395 억	555809	N	N	0	N	N
90	20240906	160839	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	-90	5	-0.81	190341030	17383	116.74	11150	11150	10920	14390	7750	11070	10949.84	3.53	-3503	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1739	6.18	1.05	12	0.11	1777.00	10492.00	14630	20230901	-24.95	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	14400	-23.75	20230919	10750	2.14	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
91	20240906	150853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	-120	5	-1.08	184013500	16805	112.86	11150	11150	10920	14390	7750	11070	10949.93	3.53	-3239	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1734	6.16	1.04	12	0.11	1777.00	10492.00	14630	20230901	-25.15	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	14400	-23.96	20230919	10750	1.86	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
92	20240906	140903	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	-130	5	-1.17	178197280	16273	109.29	11150	11150	10920	14390	7750	11070	10950.49	3.53	-3137	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1732	6.16	1.04	12	0.10	1777.00	10492.00	14630	20230901	-25.22	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	14400	-24.03	20230919	10750	1.77	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
93	20240906	130854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	-150	5	-1.36	168160170	15355	103.12	11150	11150	10920	14390	7750	11070	10951.49	3.53	-2923	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1729	6.15	1.04	12	0.10	1777.00	10492.00	14630	20230901	-25.36	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	14400	-24.17	20230919	10750	1.58	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
94	20240906	120854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	-120	5	-1.08	119752700	10928	73.39	11150	11150	10920	14390	7750	11070	10958.34	3.53	-2590	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1734	6.16	1.04	12	0.07	1777.00	10492.00	14630	20230901	-25.15	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	14400	-23.96	20230919	10750	1.86	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
95	20240906	110856	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	-80	5	-0.72	102967330	9396	63.10	11150	11150	10920	14390	7750	11070	10958.63	3.53	-2201	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1740	6.18	1.05	12	0.06	1777.00	10492.00	14630	20230901	-24.88	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	14400	-23.68	20230919	10750	2.23	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
96	20240906	100851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	-150	5	-1.36	60298870	5492	36.88	11150	11150	10920	14390	7750	11070	10979.40	3.53	-1979	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1729	6.15	1.04	12	0.03	1777.00	10492.00	14630	20230901	-25.36	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	14400	-24.17	20230919	10750	1.58	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
97	20240906	090853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	40	2	0.36	309830	28	0.19	11150	11150	11050	14390	7750	11070	11065.36	3.53	-26	11223	11146	11073	10996	10923	11110	10960	396	3320	2500	8190	10	1	15834554	1759	6.25	1.06	12	0.00	1777.00	10492.00	14630	20230901	-24.06	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	14400	-22.85	20230919	10750	3.35	20240805	0.27	N	234080	2500	395 억	559366	N	N	0	N	N
98	20240905	160838	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	20	2	0.18	164370100	14880	33.84	11090	11150	11000	14360	7740	11050	11046.38	3.55	-3282	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1753	6.23	1.06	12	0.09	1777.00	10492.00	14630	20230901	-24.33	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	14400	-23.12	20230919	10750	2.98	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
99	20240905	150854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	0	3	0.00	163750340	14824	33.71	11090	11150	11000	14360	7740	11050	11046.30	3.55	-3297	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1750	6.22	1.05	12	0.09	1777.00	10492.00	14630	20230901	-24.47	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	14400	-23.26	20230919	10750	2.79	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
100	20240905	140848	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11010	-40	5	-0.36	153895840	13931	31.68	11090	11150	11000	14360	7740	11050	11047.01	3.55	-3439	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1743	6.20	1.05	12	0.09	1777.00	10492.00	14630	20230901	-24.74	10750	20240805	2.42	13550	-18.75	20240219	10750	2.42	20240805	14400	-23.54	20230919	10750	2.42	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
101	20240905	130849	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	-20	5	-0.18	117068800	10587	24.07	11090	11150	11000	14360	7740	11050	11057.79	3.55	-2033	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1747	6.21	1.05	12	0.07	1777.00	10492.00	14630	20230901	-24.61	10750	20240805	2.60	13550	-18.60	20240219	10750	2.60	20240805	14400	-23.40	20230919	10750	2.60	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
102	20240905	120848	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-10	5	-0.09	82766010	7473	16.99	11090	11150	11040	14360	7740	11050	11075.34	3.55	-1648	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1748	6.21	1.05	12	0.05	1777.00	10492.00	14630	20230901	-24.54	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	14400	-23.33	20230919	10750	2.70	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
103	20240905	110846	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	40	2	0.36	38025020	3426	7.79	11090	11150	11050	14360	7740	11050	11098.96	3.55	-1064	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1756	6.24	1.06	12	0.02	1777.00	10492.00	14630	20230901	-24.20	10750	20240805	3.16	13550	-18.15	20240219	10750	3.16	20240805	14400	-22.99	20230919	10750	3.16	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
104	20240905	100845	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	50	2	0.45	26641650	2400	5.46	11090	11150	11050	14360	7740	11050	11100.69	3.55	-270	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1758	6.25	1.06	12	0.02	1777.00	10492.00	14630	20230901	-24.13	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	14400	-22.92	20230919	10750	3.26	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
105	20240905	090853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	10	2	0.09	2227560	201	0.46	11090	11090	11050	14360	7740	11050	11082.39	3.55	-69	11396	11222	11076	10902	10756	11150	10830	396	3310	2500	8170	10	1	15834554	1751	6.22	1.05	12	0.00	1777.00	10492.00	14630	20230901	-24.40	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	14400	-23.19	20230919	10750	2.88	20240805	0.29	N	234080	2500	395 억	562468	N	N	0	N	N
106	20240904	160831	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-280	5	-2.47	486054840	43973	207.25	11250	11250	10930	14720	7940	11330	11053.48	3.57	-4259	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1750	6.22	1.05	12	0.28	1777.00	10492.00	14630	20230901	-24.47	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	14530	-23.95	20230904	10750	2.79	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
107	20240904	150837	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	-270	5	-2.38	471982350	42700	201.25	11250	11250	10930	14720	7940	11330	11053.45	3.57	-3540	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1751	6.22	1.05	12	0.27	1777.00	10492.00	14630	20230901	-24.40	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	14530	-23.88	20230904	10750	2.88	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
108	20240904	140842	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	-270	5	-2.38	434179880	39280	185.13	11250	11250	10930	14720	7940	11330	11053.46	3.57	-3761	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1751	6.22	1.05	12	0.25	1777.00	10492.00	14630	20230901	-24.40	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	14530	-23.88	20230904	10750	2.88	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
109	20240904	130839	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	-250	5	-2.21	414257190	37480	176.65	11250	11250	10930	14720	7940	11330	11052.75	3.57	-3500	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1754	6.24	1.06	12	0.24	1777.00	10492.00	14630	20230901	-24.27	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	14530	-23.74	20230904	10750	3.07	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
110	20240904	120835	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-210	5	-1.85	388434090	35152	165.68	11250	11250	10930	14720	7940	11330	11050.13	3.57	-3414	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1761	6.26	1.06	12	0.22	1777.00	10492.00	14630	20230901	-23.99	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	14530	-23.47	20230904	10750	3.44	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
111	20240904	110834	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-190	5	-1.68	376557480	34085	160.65	11250	11250	10930	14720	7940	11330	11047.60	3.57	-3260	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1764	6.27	1.06	12	0.22	1777.00	10492.00	14630	20230901	-23.86	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	14530	-23.33	20230904	10750	3.63	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
112	20240904	100836	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	-230	5	-2.03	345462470	31286	147.46	11250	11250	10930	14720	7940	11330	11042.08	3.57	-3766	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1758	6.25	1.06	12	0.20	1777.00	10492.00	14630	20230901	-24.13	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	14530	-23.61	20230904	10750	3.26	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
113	20240904	090840	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-210	5	-1.85	52531440	4707	22.19	11250	11250	11100	14720	7940	11330	11160.28	3.57	-860	11616	11472	11396	11252	11176	11435	11215	396	3390	2500	8380	10	1	15834554	1761	6.26	1.06	12	0.03	1777.00	10492.00	14630	20230901	-23.99	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	14530	-23.47	20230904	10750	3.44	20240805	0.31	N	234080	2500	395 억	566035	N	N	3	N	N
114	20240903	160824	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11330	-130	5	-1.13	241165830	21216	111.77	11470	11540	11320	14890	8030	11460	11367.41	3.59	-3313	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1794	6.38	1.08	12	0.13	1777.00	10492.00	14630	20230901	-22.56	10750	20240805	5.40	13550	-16.38	20240219	10750	5.40	20240805	14530	-22.02	20230904	10750	5.40	20240805	0.31	N	234080	2500	395 억	568945	N	N	3	N	N
115	20240903	150832	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11350	-110	5	-0.96	209102920	18390	96.88	11470	11540	11320	14890	8030	11460	11370.47	3.59	-2248	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1797	6.39	1.08	12	0.12	1777.00	10492.00	14630	20230901	-22.42	10750	20240805	5.58	13550	-16.24	20240219	10750	5.58	20240805	14530	-21.89	20230904	10750	5.58	20240805	0.31	N	234080	2500	395 억	568945	N	N	0	N	N
116	20240903	140833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11350	-110	5	-0.96	194488820	17102	90.10	11470	11540	11320	14890	8030	11460	11372.29	3.59	-1769	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1797	6.39	1.08	12	0.11	1777.00	10492.00	14630	20230901	-22.42	10750	20240805	5.58	13550	-16.24	20240219	10750	5.58	20240805	14530	-21.89	20230904	10750	5.58	20240805	0.31	N	234080	2500	395 억	568945	N	N	0	N	N
117	20240903	130833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11380	-80	5	-0.70	173543440	15258	80.38	11470	11540	11320	14890	8030	11460	11373.93	3.59	-1379	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1802	6.40	1.08	12	0.10	1777.00	10492.00	14630	20230901	-22.21	10750	20240805	5.86	13550	-16.01	20240219	10750	5.86	20240805	14530	-21.68	20230904	10750	5.86	20240805	0.31	N	234080	2500	395 억	568945	N	N	0	N	N
118	20240903	120821	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11380	-80	5	-0.70	160767110	14135	74.47	11470	11540	11320	14890	8030	11460	11373.69	3.59	-571	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1802	6.40	1.08	12	0.09	1777.00	10492.00	14630	20230901	-22.21	10750	20240805	5.86	13550	-16.01	20240219	10750	5.86	20240805	14530	-21.68	20230904	10750	5.86	20240805	0.31	N	234080	2500	395 억	568945	N	N	0	N	N
119	20240903	110821	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11370	-90	5	-0.79	157775170	13872	73.08	11470	11540	11320	14890	8030	11460	11373.64	3.59	-566	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1800	6.40	1.08	12	0.09	1777.00	10492.00	14630	20230901	-22.28	10750	20240805	5.77	13550	-16.09	20240219	10750	5.77	20240805	14530	-21.75	20230904	10750	5.77	20240805	0.31	N	234080	2500	395 억	568945	N	N	0	N	N
120	20240903	100822	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11420	-40	5	-0.35	52734300	4615	24.31	11470	11540	11400	14890	8030	11460	11426.72	3.59	-819	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1808	6.43	1.09	12	0.03	1777.00	10492.00	14630	20230901	-21.94	10750	20240805	6.23	13550	-15.72	20240219	10750	6.23	20240805	14530	-21.40	20230904	10750	6.23	20240805	0.31	N	234080	2500	395 억	568945	N	N	0	N	N
121	20240903	090824	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	10	2	0.09	6885080	601	3.17	11470	11540	11440	14890	8030	11460	11456.04	3.59	-88	11706	11582	11516	11392	11326	11550	11360	396	3430	2500	8480	10	1	15834554	1816	6.45	1.09	12	0.00	1777.00	10492.00	14630	20230901	-21.60	10750	20240805	6.70	13550	-15.35	20240219	10750	6.70	20240805	14530	-21.06	20230904	10750	6.70	20240805	0.31	N	234080	2500	395 억	568945	N	N	0	N	N
122	20240902	160816	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11460	-140	5	-1.21	218092790	18982	187.48	11640	11640	11450	15080	8120	11600	11491.98	3.61	-2072	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1815	6.45	1.09	12	0.12	1777.00	10492.00	14630	20230901	-21.67	10750	20240805	6.60	13550	-15.42	20240219	10750	6.60	20240805	14530	-21.13	20230904	10750	6.60	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N
123	20240902	150828	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11460	-140	5	-1.21	194874870	16956	167.47	11640	11640	11450	15080	8120	11600	11492.97	3.61	-1971	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1815	6.45	1.09	12	0.11	1777.00	10492.00	14630	20230901	-21.67	10750	20240805	6.60	13550	-15.42	20240219	10750	6.60	20240805	14530	-21.13	20230904	10750	6.60	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N
124	20240902	140825	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	-130	5	-1.12	161893710	14078	139.04	11640	11640	11460	15080	8120	11600	11499.77	3.61	-1919	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1816	6.45	1.09	12	0.09	1777.00	10492.00	14630	20230901	-21.60	10750	20240805	6.70	13550	-15.35	20240219	10750	6.70	20240805	14530	-21.06	20230904	10750	6.70	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N
125	20240902	130822	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	-130	5	-1.12	149373230	12986	128.26	11640	11640	11470	15080	8120	11600	11502.64	3.61	-1898	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1816	6.45	1.09	12	0.08	1777.00	10492.00	14630	20230901	-21.60	10750	20240805	6.70	13550	-15.35	20240219	10750	6.70	20240805	14530	-21.06	20230904	10750	6.70	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N
126	20240902	120825	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11500	-100	5	-0.86	121513890	10559	104.29	11640	11640	11480	15080	8120	11600	11508.09	3.61	-1666	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1821	6.47	1.10	12	0.07	1777.00	10492.00	14630	20230901	-21.39	10750	20240805	6.98	13550	-15.13	20240219	10750	6.98	20240805	14530	-20.85	20230904	10750	6.98	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N
127	20240902	110817	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11510	-90	5	-0.78	77531710	6731	66.48	11640	11640	11490	15080	8120	11600	11518.60	3.61	-1623	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1823	6.48	1.10	12	0.04	1777.00	10492.00	14630	20230901	-21.33	10750	20240805	7.07	13550	-15.06	20240219	10750	7.07	20240805	14530	-20.78	20230904	10750	7.07	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N
128	20240902	100816	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11520	-80	5	-0.69	28934320	2511	24.80	11640	11640	11490	15080	8120	11600	11523.03	3.61	-833	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1824	6.48	1.10	12	0.02	1777.00	10492.00	14630	20230901	-21.26	10750	20240805	7.16	13550	-14.98	20240219	10750	7.16	20240805	14530	-20.72	20230904	10750	7.16	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N
129	20240902	090811	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11600	0	3	0.00	185680	16	0.16	11640	11640	11600	15080	8120	11600	11605.00	3.61	-10	11660	11630	11570	11540	11480	11645	11555	396	3480	2500	8580	10	1	15834554	1837	6.53	1.11	12	0.00	1777.00	10492.00	14630	20230901	-20.71	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	14530	-20.17	20230904	10750	7.91	20240805	0.31	N	234080	2500	395 억	571017	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History