KissMeData/377740/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 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	161240	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	15	2	0.33	608819870	134625	179.29	4560	4615	4485	5900	3185	4545	4522.28	0.41	29459	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4654	-22.69	0.30	12	0.13	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.59	N	377740	500	510 억	422683	N	N	2	N	N
3	20240930	151257	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4570	25	2	0.55	587224170	129896	172.99	4560	4615	4485	5900	3185	4545	4520.73	0.41	28405	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4664	-22.74	0.30	12	0.13	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.59	N	377740	500	510 억	422683	N	N	7	N	N
4	20240930	141258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4535	-10	5	-0.22	485421490	107659	143.38	4560	4595	4485	5900	3185	4545	4508.88	0.41	25902	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4628	-22.56	0.30	12	0.11	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.59	N	377740	500	510 억	422683	N	N	7	N	N
5	20240930	131250	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	15	2	0.33	366800140	81331	108.32	4560	4595	4485	5900	3185	4545	4509.97	0.41	20790	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4654	-22.69	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.59	N	377740	500	510 억	422683	N	N	7	N	N
6	20240930	121247	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	-25	5	-0.55	344561610	76432	101.79	4560	4595	4485	5900	3185	4545	4508.08	0.41	20299	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4613	-22.49	0.30	12	0.07	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.59	N	377740	500	510 억	422683	N	N	7	N	N
7	20240930	111244	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-35	5	-0.77	181466245	40159	53.48	4560	4595	4485	5900	3185	4545	4518.69	0.41	3188	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4603	-22.44	0.30	12	0.04	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.59	N	377740	500	510 억	422683	N	N	7	N	N
8	20240930	101245	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4515	-30	5	-0.66	159871955	35384	47.12	4560	4595	4485	5900	3185	4545	4518.20	0.41	3162	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4608	-22.46	0.30	12	0.03	-201.00	15252.00	6400	20240819	-29.45	3800	20231031	18.82	6400	-29.45	20240819	3865	16.82	20240408	6400	-29.45	20240819	3800	18.82	20231031	0.59	N	377740	500	510 억	422683	N	N	7	N	N
9	20240930	091149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	5	2	0.11	23924500	5244	6.98	4560	4595	4530	5900	3185	4545	4562.26	0.41	-1025	4648	4596	4558	4506	4468	4577	4487	510	1355	500	3270	5	1	102056048	4644	-22.64	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.59	N	377740	500	510 억	422683	N	N	7	N	N
10	20240927	161248	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4545	-50	5	-1.09	342154125	74864	89.72	4610	4610	4520	5970	3220	4595	4570.34	0.41	7568	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4638	-22.61	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.98	3800	20231031	19.61	6400	-28.98	20240819	3865	17.59	20240408	6400	-28.98	20240819	3800	19.61	20231031	0.60	N	377740	500	510 억	416086	N	N	7	N	N
11	20240927	151255	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	-20	5	-0.44	298919720	65368	78.34	4610	4610	4520	5970	3220	4595	4572.88	0.41	6437	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4669	-22.76	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.60	N	377740	500	510 억	416086	N	N	4	N	N
12	20240927	141305	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4585	-10	5	-0.22	229869270	50230	60.20	4610	4610	4520	5970	3220	4595	4576.33	0.41	6588	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4679	-22.81	0.30	12	0.05	-201.00	15252.00	6400	20240819	-28.36	3800	20231031	20.66	6400	-28.36	20240819	3865	18.63	20240408	6400	-28.36	20240819	3800	20.66	20231031	0.60	N	377740	500	510 억	416086	N	N	4	N	N
13	20240927	131248	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4590	-5	5	-0.11	194379435	42481	50.91	4610	4610	4520	5970	3220	4595	4575.68	0.41	5564	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4684	-22.84	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.60	N	377740	500	510 억	416086	N	N	4	N	N
14	20240927	121247	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4580	-15	5	-0.33	172950085	37802	45.30	4610	4610	4520	5970	3220	4595	4575.16	0.41	4742	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4674	-22.79	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.44	3800	20231031	20.53	6400	-28.44	20240819	3865	18.50	20240408	6400	-28.44	20240819	3800	20.53	20231031	0.60	N	377740	500	510 억	416086	N	N	4	N	N
15	20240927	111249	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	-20	5	-0.44	141106560	30845	36.96	4610	4610	4520	5970	3220	4595	4574.70	0.41	4952	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4669	-22.76	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.60	N	377740	500	510 억	416086	N	N	4	N	N
16	20240927	101249	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4585	-10	5	-0.22	81678855	17846	21.39	4610	4610	4520	5970	3220	4595	4576.87	0.41	3642	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4679	-22.81	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.36	3800	20231031	20.66	6400	-28.36	20240819	3865	18.63	20240408	6400	-28.36	20240819	3800	20.66	20231031	0.60	N	377740	500	510 억	416086	N	N	4	N	N
17	20240927	091254	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	-20	5	-0.44	16420075	3571	4.28	4610	4610	4575	5970	3220	4595	4598.17	0.41	-1323	4688	4641	4563	4516	4438	4665	4540	510	1375	500	3300	5	1	102056048	4669	-22.76	0.30	12	0.00	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.60	N	377740	500	510 억	416086	N	N	4	N	N
18	20240926	161230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4595	85	2	1.88	379569220	83405	113.15	4485	4610	4485	5860	3160	4510	4550.92	0.39	15692	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4689	-22.86	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.20	3800	20231031	20.92	6400	-28.20	20240819	3865	18.89	20240408	6400	-28.20	20240819	3800	20.92	20231031	0.62	N	377740	500	510 억	400137	N	N	4	N	N
19	20240926	151237	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4605	95	2	2.11	350286370	77033	104.50	4485	4605	4485	5860	3160	4510	4547.22	0.39	15676	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4700	-22.91	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.62	N	377740	500	510 억	400137	N	N	0	N	N
20	20240926	141245	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4555	45	2	1.00	286235825	63074	85.57	4485	4605	4485	5860	3160	4510	4538.10	0.39	13659	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4649	-22.66	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.83	3800	20231031	19.87	6400	-28.83	20240819	3865	17.85	20240408	6400	-28.83	20240819	3800	19.87	20231031	0.62	N	377740	500	510 억	400137	N	N	0	N	N
21	20240926	131227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	50	2	1.11	251668520	55481	75.27	4485	4605	4485	5860	3160	4510	4536.12	0.39	13824	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4654	-22.69	0.30	12	0.05	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.62	N	377740	500	510 억	400137	N	N	0	N	N
22	20240926	121243	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4540	30	2	0.67	149270180	33029	44.81	4485	4555	4485	5860	3160	4510	4519.37	0.39	7248	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4633	-22.59	0.30	12	0.03	-201.00	15252.00	6400	20240819	-29.06	3800	20231031	19.47	6400	-29.06	20240819	3865	17.46	20240408	6400	-29.06	20240819	3800	19.47	20231031	0.62	N	377740	500	510 억	400137	N	N	0	N	N
23	20240926	111243	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	40	2	0.89	142810800	31605	42.88	4485	4555	4485	5860	3160	4510	4518.61	0.39	7277	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4644	-22.64	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.62	N	377740	500	510 억	400137	N	N	0	N	N
24	20240926	101245	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4535	25	2	0.55	71616645	15885	21.55	4485	4545	4485	5860	3160	4510	4508.44	0.39	5713	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4628	-22.56	0.30	12	0.02	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.62	N	377740	500	510 억	400137	N	N	0	N	N
25	20240926	091241	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4545	35	2	0.78	15631830	3471	4.71	4485	4545	4485	5860	3160	4510	4503.55	0.39	752	4620	4565	4530	4475	4440	4547	4457	510	1350	500	3240	5	1	102056048	4638	-22.61	0.30	12	0.00	-201.00	15252.00	6400	20240819	-28.98	3800	20231031	19.61	6400	-28.98	20240819	3865	17.59	20240408	6400	-28.98	20240819	3800	19.61	20231031	0.62	N	377740	500	510 억	400137	N	N	0	N	N
26	20240925	161226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-35	5	-0.77	331025575	72789	81.65	4545	4585	4495	5900	3185	4545	4547.76	0.39	-681	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4603	-22.44	0.30	12	0.07	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
27	20240925	151238	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-35	5	-0.77	299215630	65729	73.73	4545	4585	4500	5900	3185	4545	4552.26	0.39	-2064	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4603	-22.44	0.30	12	0.06	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
28	20240925	141239	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	5	2	0.11	201441550	44142	49.51	4545	4585	4540	5900	3185	4545	4563.49	0.39	4899	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4644	-22.64	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
29	20240925	131231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4580	35	2	0.77	161393160	35347	39.65	4545	4585	4540	5900	3185	4545	4565.96	0.39	6201	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4674	-22.79	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.44	3800	20231031	20.53	6400	-28.44	20240819	3865	18.50	20240408	6400	-28.44	20240819	3800	20.53	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
30	20240925	121239	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4570	25	2	0.55	123448500	27058	30.35	4545	4580	4540	5900	3185	4545	4562.37	0.39	4492	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4664	-22.74	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
31	20240925	111235	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4565	20	2	0.44	103595945	22711	25.47	4545	4580	4540	5900	3185	4545	4561.49	0.39	2671	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4659	-22.71	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.67	3800	20231031	20.13	6400	-28.67	20240819	3865	18.11	20240408	6400	-28.67	20240819	3800	20.13	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
32	20240925	101231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	15	2	0.33	81384685	17846	20.02	4545	4580	4540	5900	3185	4545	4560.39	0.39	4373	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4654	-22.69	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
33	20240925	091245	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4570	25	2	0.55	28096675	6173	6.92	4545	4570	4540	5900	3185	4545	4551.54	0.39	3700	4658	4601	4543	4486	4428	4572	4457	510	1355	500	3270	5	1	102056048	4664	-22.74	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.62	N	377740	500	510 억	401064	N	N	0	N	N
34	20240924	161227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4545	-15	5	-0.33	401993110	89045	80.74	4565	4600	4485	5920	3195	4560	4514.49	0.41	-20087	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4638	-22.61	0.30	12	0.09	-201.00	15252.00	6400	20240819	-28.98	3800	20231031	19.61	6400	-28.98	20240819	3865	17.59	20240408	6400	-28.98	20240819	3800	19.61	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
35	20240924	151230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4535	-25	5	-0.55	363464170	80573	73.06	4565	4600	4485	5920	3195	4560	4510.99	0.41	-20515	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4628	-22.56	0.30	12	0.08	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
36	20240924	141219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4515	-45	5	-0.99	328831805	72919	66.12	4565	4600	4485	5920	3195	4560	4509.55	0.41	-21405	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4608	-22.46	0.30	12	0.07	-201.00	15252.00	6400	20240819	-29.45	3800	20231031	18.82	6400	-29.45	20240819	3865	16.82	20240408	6400	-29.45	20240819	3800	18.82	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
37	20240924	131228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4505	-55	5	-1.21	308506345	68421	62.04	4565	4600	4485	5920	3195	4560	4508.94	0.41	-21234	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4598	-22.41	0.30	12	0.07	-201.00	15252.00	6400	20240819	-29.61	3800	20231031	18.55	6400	-29.61	20240819	3865	16.56	20240408	6400	-29.61	20240819	3800	18.55	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
38	20240924	121223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4500	-60	5	-1.32	290597460	64451	58.44	4565	4600	4485	5920	3195	4560	4508.81	0.41	-20826	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4593	-22.39	0.30	12	0.06	-201.00	15252.00	6400	20240819	-29.69	3800	20231031	18.42	6400	-29.69	20240819	3865	16.43	20240408	6400	-29.69	20240819	3800	18.42	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
39	20240924	111231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4505	-55	5	-1.21	264904045	58747	53.27	4565	4600	4485	5920	3195	4560	4509.24	0.41	-18772	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4598	-22.41	0.30	12	0.06	-201.00	15252.00	6400	20240819	-29.61	3800	20231031	18.55	6400	-29.61	20240819	3865	16.56	20240408	6400	-29.61	20240819	3800	18.55	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
40	20240924	101229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4495	-65	5	-1.43	222503140	49327	44.73	4565	4600	4485	5920	3195	4560	4510.78	0.41	-17510	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4587	-22.36	0.29	12	0.05	-201.00	15252.00	6400	20240819	-29.77	3800	20231031	18.29	6400	-29.77	20240819	3865	16.30	20240408	6400	-29.77	20240819	3800	18.29	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
41	20240924	091232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	0	3	0.00	27313450	5980	5.42	4565	4600	4560	5920	3195	4560	4567.47	0.41	-1105	4670	4615	4575	4520	4480	4595	4500	510	1360	500	3280	5	1	102056048	4654	-22.69	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.64	N	377740	500	510 억	421479	N	N	0	N	N
42	20240923	161223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	-60	5	-1.30	496907465	108629	76.31	4620	4630	4535	6000	3235	4620	4574.35	0.40	9950	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4654	-22.69	0.30	12	0.11	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
43	20240923	151227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	-60	5	-1.30	477236650	104318	73.28	4620	4630	4535	6000	3235	4620	4574.82	0.40	9791	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4654	-22.69	0.30	12	0.10	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
44	20240923	141233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	-60	5	-1.30	410400945	89665	62.99	4620	4630	4535	6000	3235	4620	4577.04	0.40	7338	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4654	-22.69	0.30	12	0.09	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
45	20240923	131229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	-45	5	-0.97	368703170	80538	56.57	4620	4630	4535	6000	3235	4620	4578.00	0.40	6207	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4669	-22.76	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
46	20240923	121230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4585	-35	5	-0.76	342959450	74924	52.63	4620	4630	4535	6000	3235	4620	4577.43	0.40	4221	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4679	-22.81	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.36	3800	20231031	20.66	6400	-28.36	20240819	3865	18.63	20240408	6400	-28.36	20240819	3800	20.66	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
47	20240923	111227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4605	-15	5	-0.32	287650220	62869	44.16	4620	4630	4535	6000	3235	4620	4575.38	0.40	4050	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4700	-22.91	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
48	20240923	101227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	-60	5	-1.30	152261145	33270	23.37	4620	4630	4535	6000	3235	4620	4576.52	0.40	-864	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4654	-22.69	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
49	20240923	091228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4590	-30	5	-0.65	35851860	7794	5.47	4620	4630	4585	6000	3235	4620	4599.90	0.40	-2912	4716	4667	4616	4567	4516	4692	4592	510	1380	500	3320	5	1	102056048	4684	-22.84	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.63	N	377740	500	510 억	411453	N	N	6755	N	N
50	20240913	161125	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4700	160	2	3.52	901817525	195518	93.37	4545	4700	4505	5900	3180	4540	4612.21	0.37	45356	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4797	-23.38	0.31	12	0.19	-201.00	15252.00	6400	20240819	-26.56	3800	20231031	23.68	6400	-26.56	20240819	3865	21.60	20240408	6400	-26.56	20240819	3800	23.68	20231031	0.63	N	377740	500	510 억	381046	N	N	10951	N	N
51	20240913	151136	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4625	85	2	1.87	694130080	151173	72.19	4545	4660	4505	5900	3180	4540	4591.73	0.37	14069	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4720	-23.01	0.30	12	0.15	-201.00	15252.00	6400	20240819	-27.73	3800	20231031	21.71	6400	-27.73	20240819	3865	19.66	20240408	6400	-27.73	20240819	3800	21.71	20231031	0.63	N	377740	500	510 억	381046	N	N	0	N	N
52	20240913	141136	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4600	60	2	1.32	455350115	99678	47.60	4545	4615	4505	5900	3180	4540	4568.30	0.37	18753	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4695	-22.89	0.30	12	0.10	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.63	N	377740	500	510 억	381046	N	N	0	N	N
53	20240913	131130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4580	40	2	0.88	379017720	83091	39.68	4545	4615	4505	5900	3180	4540	4561.56	0.37	18254	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4674	-22.79	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.44	3800	20231031	20.53	6400	-28.44	20240819	3865	18.50	20240408	6400	-28.44	20240819	3800	20.53	20231031	0.63	N	377740	500	510 억	381046	N	N	0	N	N
54	20240913	121132	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	35	2	0.77	248443210	54653	26.10	4545	4585	4505	5900	3180	4540	4545.86	0.37	8525	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4669	-22.76	0.30	12	0.05	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.63	N	377740	500	510 억	381046	N	N	0	N	N
55	20240913	111136	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	10	2	0.22	173045910	38150	18.22	4545	4585	4505	5900	3180	4540	4535.90	0.37	6472	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4644	-22.64	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.63	N	377740	500	510 억	381046	N	N	0	N	N
56	20240913	101137	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4515	-25	5	-0.55	129755050	28589	13.65	4545	4585	4505	5900	3180	4540	4538.62	0.37	4937	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4608	-22.46	0.30	12	0.03	-201.00	15252.00	6400	20240819	-29.45	3800	20231031	18.82	6400	-29.45	20240819	3865	16.82	20240408	6400	-29.45	20240819	3800	18.82	20231031	0.63	N	377740	500	510 억	381046	N	N	0	N	N
57	20240913	091140	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	35	2	0.77	33189815	7283	3.48	4545	4585	4535	5900	3180	4540	4557.90	0.37	1707	4690	4615	4565	4490	4440	4652	4527	510	1360	500	3260	5	1	102056048	4669	-22.76	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.63	N	377740	500	510 억	381046	N	N	0	N	N
58	20240912	161116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4540	20	2	0.44	935604190	206018	152.61	4535	4640	4515	5870	3165	4520	4541.38	0.36	-71383	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4633	-22.59	0.30	12	0.20	-201.00	15252.00	6400	20240819	-29.06	3800	20231031	19.47	6400	-29.06	20240819	3865	17.46	20240408	6400	-29.06	20240819	3800	19.47	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
59	20240912	151130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4535	15	2	0.33	855825020	188444	139.59	4535	4640	4515	5870	3165	4520	4541.53	0.36	-63490	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4628	-22.56	0.30	12	0.18	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
60	20240912	141137	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	0	3	0.00	666468400	146619	108.61	4535	4640	4515	5870	3165	4520	4545.58	0.36	-50527	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4613	-22.49	0.30	12	0.14	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
61	20240912	131125	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	0	3	0.00	505976875	111143	82.33	4535	4640	4515	5870	3165	4520	4552.49	0.36	-34588	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4613	-22.49	0.30	12	0.11	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
62	20240912	121124	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4525	5	2	0.11	347248045	76061	56.34	4535	4640	4515	5870	3165	4520	4565.39	0.36	-19716	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4618	-22.51	0.30	12	0.07	-201.00	15252.00	6400	20240819	-29.30	3800	20231031	19.08	6400	-29.30	20240819	3865	17.08	20240408	6400	-29.30	20240819	3800	19.08	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
63	20240912	111123	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4600	80	2	1.77	146031065	31833	23.58	4535	4640	4535	5870	3165	4520	4587.41	0.36	2148	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4695	-22.89	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
64	20240912	101126	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4585	65	2	1.44	110046780	23969	17.76	4535	4640	4535	5870	3165	4520	4591.21	0.36	1807	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4679	-22.81	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.36	3800	20231031	20.66	6400	-28.36	20240819	3865	18.63	20240408	6400	-28.36	20240819	3800	20.66	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
65	20240912	091126	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4625	105	2	2.32	40785285	8900	6.59	4535	4640	4535	5870	3165	4520	4582.62	0.36	2846	4813	4666	4578	4431	4343	4622	4387	510	1350	500	3250	5	1	102056048	4720	-23.01	0.30	12	0.01	-201.00	15252.00	6400	20240819	-27.73	3800	20231031	21.71	6400	-27.73	20240819	3865	19.66	20240408	6400	-27.73	20240819	3800	21.71	20231031	0.63	N	377740	500	510 억	362583	N	N	0	N	N
66	20240911	161104	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	-70	5	-1.53	612281715	133707	95.36	4610	4725	4490	5960	3215	4590	4579.29	0.36	-464	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4613	-22.49	0.30	12	0.13	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
67	20240911	151108	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-80	5	-1.74	539833840	117611	83.88	4610	4725	4500	5960	3215	4590	4589.99	0.36	-1521	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4603	-22.44	0.30	12	0.12	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
68	20240911	141113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-80	5	-1.74	489161790	106381	75.87	4610	4725	4500	5960	3215	4590	4598.21	0.36	498	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4603	-22.44	0.30	12	0.10	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
69	20240911	131107	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	-40	5	-0.87	401693815	87044	62.08	4610	4725	4540	5960	3215	4590	4614.84	0.36	4452	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4644	-22.64	0.30	12	0.09	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
70	20240911	121112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	-40	5	-0.87	361679360	78254	55.81	4610	4725	4540	5960	3215	4590	4621.86	0.36	6640	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4644	-22.64	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
71	20240911	111102	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4560	-30	5	-0.65	297606005	64193	45.78	4610	4725	4560	5960	3215	4590	4636.11	0.36	9127	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4654	-22.69	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
72	20240911	101056	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4630	40	2	0.87	158951890	33932	24.20	4610	4725	4590	5960	3215	4590	4684.42	0.36	3348	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4725	-23.03	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.66	3800	20231031	21.84	6400	-27.66	20240819	3865	19.79	20240408	6400	-27.66	20240819	3800	21.84	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
73	20240911	091114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4635	45	2	0.98	10733915	2322	1.66	4610	4655	4590	5960	3215	4590	4622.70	0.36	74	4763	4676	4628	4541	4493	4652	4517	510	1370	500	3300	5	1	102056048	4730	-23.06	0.30	12	0.00	-201.00	15252.00	6400	20240819	-27.58	3800	20231031	21.97	6400	-27.58	20240819	3865	19.92	20240408	6400	-27.58	20240819	3800	21.97	20231031	0.65	N	377740	500	510 억	362999	N	N	7	N	N
74	20240910	161100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4590	-100	5	-2.13	642527855	138604	55.74	4705	4715	4580	6090	3285	4690	4635.92	0.40	-42528	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4684	-22.84	0.30	12	0.14	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.67	N	377740	500	510 억	407746	N	N	7	N	N
75	20240910	151112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4600	-90	5	-1.92	562823170	121229	48.76	4705	4715	4600	6090	3285	4690	4642.64	0.40	-41336	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4695	-22.89	0.30	12	0.12	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.67	N	377740	500	510 억	407746	N	N	4	N	N
76	20240910	141102	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4615	-75	5	-1.60	476194010	102430	41.20	4705	4715	4605	6090	3285	4690	4648.97	0.40	-35661	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4710	-22.96	0.30	12	0.10	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.67	N	377740	500	510 억	407746	N	N	4	N	N
77	20240910	131104	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4615	-75	5	-1.60	414576895	89075	35.82	4705	4715	4615	6090	3285	4690	4654.25	0.40	-31502	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4710	-22.96	0.30	12	0.09	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.67	N	377740	500	510 억	407746	N	N	4	N	N
78	20240910	121102	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4640	-50	5	-1.07	358544345	76961	30.95	4705	4715	4615	6090	3285	4690	4658.78	0.40	-23709	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4735	-23.08	0.30	12	0.08	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.67	N	377740	500	510 억	407746	N	N	4	N	N
79	20240910	111100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4650	-40	5	-0.85	300883080	64525	25.95	4705	4715	4615	6090	3285	4690	4663.05	0.40	-20067	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4746	-23.13	0.30	12	0.06	-201.00	15252.00	6400	20240819	-27.34	3800	20231031	22.37	6400	-27.34	20240819	3865	20.31	20240408	6400	-27.34	20240819	3800	22.37	20231031	0.67	N	377740	500	510 억	407746	N	N	4	N	N
80	20240910	101104	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4655	-35	5	-0.75	256205620	54931	22.09	4705	4715	4615	6090	3285	4690	4664.14	0.40	-18824	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4751	-23.16	0.31	12	0.05	-201.00	15252.00	6400	20240819	-27.27	3800	20231031	22.50	6400	-27.27	20240819	3865	20.44	20240408	6400	-27.27	20240819	3800	22.50	20231031	0.67	N	377740	500	510 억	407746	N	N	4	N	N
81	20240910	091101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4675	-15	5	-0.32	103793570	22113	8.89	4705	4715	4675	6090	3285	4690	4693.78	0.40	-10255	4856	4772	4611	4527	4366	4815	4570	510	1400	500	3370	5	1	102056048	4771	-23.26	0.31	12	0.02	-201.00	15252.00	6400	20240819	-26.95	3800	20231031	23.03	6400	-26.95	20240819	3865	20.96	20240408	6400	-26.95	20240819	3800	23.03	20231031	0.67	N	377740	500	510 억	407746	N	N	4	N	N
82	20240909	161041	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4690	155	2	3.42	1128849145	243871	126.78	4525	4695	4450	5890	3175	4535	4628.85	0.38	21173	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4786	-23.33	0.31	12	0.24	-201.00	15252.00	6400	20240819	-26.72	3800	20231031	23.42	6400	-26.72	20240819	3865	21.35	20240408	6400	-26.72	20240819	3800	23.42	20231031	0.68	N	377740	500	510 억	392265	N	N	4	N	N
83	20240909	151053	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4670	135	2	2.98	1079002090	233223	121.24	4525	4695	4450	5890	3175	4535	4626.48	0.38	21515	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4766	-23.23	0.31	12	0.23	-201.00	15252.00	6400	20240819	-27.03	3800	20231031	22.89	6400	-27.03	20240819	3865	20.83	20240408	6400	-27.03	20240819	3800	22.89	20231031	0.68	N	377740	500	510 억	392265	N	N	56	N	N
84	20240909	141053	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4685	150	2	3.31	947224010	204970	106.55	4525	4695	4450	5890	3175	4535	4621.28	0.38	17557	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4781	-23.31	0.31	12	0.20	-201.00	15252.00	6400	20240819	-26.80	3800	20231031	23.29	6400	-26.80	20240819	3865	21.22	20240408	6400	-26.80	20240819	3800	23.29	20231031	0.68	N	377740	500	510 억	392265	N	N	56	N	N
85	20240909	131050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4660	125	2	2.76	775633470	168269	87.47	4525	4680	4450	5890	3175	4535	4609.49	0.38	8231	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4756	-23.18	0.31	12	0.16	-201.00	15252.00	6400	20240819	-27.19	3800	20231031	22.63	6400	-27.19	20240819	3865	20.57	20240408	6400	-27.19	20240819	3800	22.63	20231031	0.68	N	377740	500	510 억	392265	N	N	56	N	N
86	20240909	121045	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4660	125	2	2.76	705553135	153189	79.63	4525	4680	4450	5890	3175	4535	4605.77	0.38	4061	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4756	-23.18	0.31	12	0.15	-201.00	15252.00	6400	20240819	-27.19	3800	20231031	22.63	6400	-27.19	20240819	3865	20.57	20240408	6400	-27.19	20240819	3800	22.63	20231031	0.68	N	377740	500	510 억	392265	N	N	56	N	N
87	20240909	111046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4605	70	2	1.54	609803805	132598	68.93	4525	4680	4450	5890	3175	4535	4598.89	0.38	382	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4700	-22.91	0.30	12	0.13	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.68	N	377740	500	510 억	392265	N	N	56	N	N
88	20240909	101048	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4630	95	2	2.09	424716235	92659	48.17	4525	4680	4450	5890	3175	4535	4583.65	0.38	216	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4725	-23.03	0.30	12	0.09	-201.00	15252.00	6400	20240819	-27.66	3800	20231031	21.84	6400	-27.66	20240819	3865	19.79	20240408	6400	-27.66	20240819	3800	21.84	20231031	0.68	N	377740	500	510 억	392265	N	N	56	N	N
89	20240909	091043	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4465	-70	5	-1.54	70156335	15648	8.13	4525	4530	4450	5890	3175	4535	4483.41	0.38	-2104	4665	4600	4510	4445	4355	4632	4477	510	1355	500	3260	5	1	102056048	4557	-22.21	0.29	12	0.02	-201.00	15252.00	6400	20240819	-30.23	3800	20231031	17.50	6400	-30.23	20240819	3865	15.52	20240408	6400	-30.23	20240819	3800	17.50	20231031	0.68	N	377740	500	510 억	392265	N	N	56	N	N
90	20240906	161028	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4535	20	2	0.44	853111785	189873	107.36	4480	4575	4420	5860	3165	4515	4492.73	0.37	13611	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4628	-22.56	0.30	12	0.19	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.74	N	377740	500	510 억	378658	N	N	56	N	N
91	20240906	151045	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4530	15	2	0.33	773280535	172304	97.43	4480	4575	4420	5860	3165	4515	4487.88	0.37	10286	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4623	-22.54	0.30	12	0.17	-201.00	15252.00	6400	20240819	-29.22	3800	20231031	19.21	6400	-29.22	20240819	3865	17.21	20240408	6400	-29.22	20240819	3800	19.21	20231031	0.74	N	377740	500	510 억	378658	N	N	39	N	N
92	20240906	141055	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-5	5	-0.11	621831210	138952	78.57	4480	4575	4420	5860	3165	4515	4475.15	0.37	-323	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4603	-22.44	0.30	12	0.14	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.74	N	377740	500	510 억	378658	N	N	39	N	N
93	20240906	131047	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	5	2	0.11	559144270	125056	70.71	4480	4575	4420	5860	3165	4515	4471.15	0.37	-2029	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4613	-22.49	0.30	12	0.12	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.74	N	377740	500	510 억	378658	N	N	39	N	N
94	20240906	121047	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4505	-10	5	-0.22	492241560	110229	62.33	4480	4575	4420	5860	3165	4515	4465.63	0.37	-3435	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4598	-22.41	0.30	12	0.11	-201.00	15252.00	6400	20240819	-29.61	3800	20231031	18.55	6400	-29.61	20240819	3865	16.56	20240408	6400	-29.61	20240819	3800	18.55	20231031	0.74	N	377740	500	510 억	378658	N	N	39	N	N
95	20240906	111048	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4475	-40	5	-0.89	391332785	87724	49.60	4480	4575	4420	5860	3165	4515	4460.95	0.37	2521	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4567	-22.26	0.29	12	0.09	-201.00	15252.00	6400	20240819	-30.08	3800	20231031	17.76	6400	-30.08	20240819	3865	15.78	20240408	6400	-30.08	20240819	3800	17.76	20231031	0.74	N	377740	500	510 억	378658	N	N	39	N	N
96	20240906	101042	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4450	-65	5	-1.44	229150495	51226	28.97	4480	4575	4445	5860	3165	4515	4473.32	0.37	-6482	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4541	-22.14	0.29	12	0.05	-201.00	15252.00	6400	20240819	-30.47	3800	20231031	17.11	6400	-30.47	20240819	3865	15.14	20240408	6400	-30.47	20240819	3800	17.11	20231031	0.74	N	377740	500	510 억	378658	N	N	39	N	N
97	20240906	091046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4480	-35	5	-0.78	45103250	10050	5.68	4480	4575	4470	5860	3165	4515	4487.89	0.37	233	4755	4635	4555	4435	4355	4595	4395	510	1345	500	3250	5	1	102056048	4572	-22.29	0.29	12	0.01	-201.00	15252.00	6400	20240819	-30.00	3800	20231031	17.89	6400	-30.00	20240819	3865	15.91	20240408	6400	-30.00	20240819	3800	17.89	20231031	0.74	N	377740	500	510 억	378658	N	N	39	N	N
98	20240905	161026	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4515	-5	5	-0.11	790336395	174584	82.22	4520	4675	4475	5870	3165	4520	4526.98	0.38	-18390	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4608	-22.46	0.30	12	0.17	-201.00	15252.00	6400	20240819	-29.45	3800	20231031	18.82	6400	-29.45	20240819	3865	16.82	20240408	6400	-29.45	20240819	3800	18.82	20231031	0.75	N	377740	500	510 억	392524	N	N	39	N	N
99	20240905	151045	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4540	20	2	0.44	760978880	168081	79.16	4520	4675	4475	5870	3165	4520	4527.45	0.38	-18373	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4633	-22.59	0.30	12	0.16	-201.00	15252.00	6400	20240819	-29.06	3800	20231031	19.47	6400	-29.06	20240819	3865	17.46	20240408	6400	-29.06	20240819	3800	19.47	20231031	0.75	N	377740	500	510 억	392524	N	N	218	N	N
100	20240905	141040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4485	-35	5	-0.77	623491200	137540	64.78	4520	4675	4485	5870	3165	4520	4533.16	0.38	-19764	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4577	-22.31	0.29	12	0.13	-201.00	15252.00	6400	20240819	-29.92	3800	20231031	18.03	6400	-29.92	20240819	3865	16.04	20240408	6400	-29.92	20240819	3800	18.03	20231031	0.75	N	377740	500	510 억	392524	N	N	218	N	N
101	20240905	131040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4505	-15	5	-0.33	501725230	110485	52.03	4520	4675	4500	5870	3165	4520	4541.12	0.38	-24276	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4598	-22.41	0.30	12	0.11	-201.00	15252.00	6400	20240819	-29.61	3800	20231031	18.55	6400	-29.61	20240819	3865	16.56	20240408	6400	-29.61	20240819	3800	18.55	20231031	0.75	N	377740	500	510 억	392524	N	N	218	N	N
102	20240905	121040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-10	5	-0.22	428649750	94275	44.40	4520	4675	4505	5870	3165	4520	4546.80	0.38	-23260	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4603	-22.44	0.30	12	0.09	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.75	N	377740	500	510 억	392524	N	N	218	N	N
103	20240905	111035	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4530	10	2	0.22	361259045	79354	37.37	4520	4675	4505	5870	3165	4520	4552.50	0.38	-21250	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4623	-22.54	0.30	12	0.08	-201.00	15252.00	6400	20240819	-29.22	3800	20231031	19.21	6400	-29.22	20240819	3865	17.21	20240408	6400	-29.22	20240819	3800	19.21	20231031	0.75	N	377740	500	510 억	392524	N	N	218	N	N
104	20240905	101036	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4570	50	2	1.11	161926635	35464	16.70	4520	4675	4505	5870	3165	4520	4565.95	0.38	-3628	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4664	-22.74	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.75	N	377740	500	510 억	392524	N	N	218	N	N
105	20240905	091043	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4530	10	2	0.22	21435460	4741	2.23	4520	4555	4505	5870	3165	4520	4521.30	0.38	-142	4673	4596	4518	4441	4363	4635	4480	510	1350	500	3250	5	1	102056048	4623	-22.54	0.30	12	0.00	-201.00	15252.00	6400	20240819	-29.22	3800	20231031	19.21	6400	-29.22	20240819	3865	17.21	20240408	6400	-29.22	20240819	3800	19.21	20231031	0.75	N	377740	500	510 억	392524	N	N	218	N	N
106	20240904	161017	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	-80	5	-1.74	944045920	208845	114.44	4490	4595	4440	5980	3220	4600	4520.32	0.30	76598	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4613	-22.49	0.30	12	0.20	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.76	N	377740	500	510 억	307558	N	N	218	N	N
107	20240904	151027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-90	5	-1.96	901852070	199503	109.32	4490	4595	4440	5980	3220	4600	4520.49	0.30	75618	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4603	-22.44	0.30	12	0.20	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.76	N	377740	500	510 억	307558	N	N	280	N	N
108	20240904	141030	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	-80	5	-1.74	669078670	147908	81.05	4490	4595	4440	5980	3220	4600	4523.61	0.30	55144	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4613	-22.49	0.30	12	0.14	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.76	N	377740	500	510 억	307558	N	N	280	N	N
109	20240904	131026	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4520	-80	5	-1.74	545045200	120480	66.02	4490	4595	4440	5980	3220	4600	4523.95	0.30	40612	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4613	-22.49	0.30	12	0.12	-201.00	15252.00	6400	20240819	-29.37	3800	20231031	18.95	6400	-29.37	20240819	3865	16.95	20240408	6400	-29.37	20240819	3800	18.95	20231031	0.76	N	377740	500	510 억	307558	N	N	280	N	N
110	20240904	121025	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4535	-65	5	-1.41	394271350	87118	47.74	4490	4595	4440	5980	3220	4600	4525.72	0.30	31928	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4628	-22.56	0.30	12	0.09	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.76	N	377740	500	510 억	307558	N	N	280	N	N
111	20240904	111021	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	-25	5	-0.54	335517815	74266	40.70	4490	4590	4440	5980	3220	4600	4517.78	0.30	27531	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4669	-22.76	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.76	N	377740	500	510 억	307558	N	N	280	N	N
112	20240904	101021	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4535	-65	5	-1.41	214078265	47557	26.06	4490	4575	4440	5980	3220	4600	4501.51	0.30	17288	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4628	-22.56	0.30	12	0.05	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.76	N	377740	500	510 억	307558	N	N	280	N	N
113	20240904	091029	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	-25	5	-0.54	103387515	23073	12.64	4490	4575	4440	5980	3220	4600	4480.89	0.30	10235	4746	4672	4611	4537	4476	4667	4532	510	1380	500	3310	5	1	102056048	4669	-22.76	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.76	N	377740	500	510 억	307558	N	N	280	N	N
114	20240903	161009	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4600	45	2	0.99	822517575	178130	85.04	4600	4685	4550	5920	3190	4555	4617.74	0.29	7491	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4695	-22.89	0.30	12	0.17	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.76	N	377740	500	510 억	300350	N	N	280	N	N
115	20240903	151018	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4585	30	2	0.66	771592320	167061	79.75	4600	4685	4550	5920	3190	4555	4618.63	0.29	5869	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4679	-22.81	0.30	12	0.16	-201.00	15252.00	6400	20240819	-28.36	3800	20231031	20.66	6400	-28.36	20240819	3865	18.63	20240408	6400	-28.36	20240819	3800	20.66	20231031	0.76	N	377740	500	510 억	300350	N	N	139	N	N
116	20240903	141018	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4610	55	2	1.21	672261605	145451	69.44	4600	4685	4550	5920	3190	4555	4621.91	0.29	1822	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4705	-22.94	0.30	12	0.14	-201.00	15252.00	6400	20240819	-27.97	3800	20231031	21.32	6400	-27.97	20240819	3865	19.28	20240408	6400	-27.97	20240819	3800	21.32	20231031	0.76	N	377740	500	510 억	300350	N	N	139	N	N
117	20240903	131019	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4615	60	2	1.32	615087060	133035	63.51	4600	4685	4550	5920	3190	4555	4623.50	0.29	2726	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4710	-22.96	0.30	12	0.13	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.76	N	377740	500	510 억	300350	N	N	139	N	N
118	20240903	121007	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4640	85	2	1.87	577781060	124969	59.66	4600	4685	4550	5920	3190	4555	4623.40	0.29	5086	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4735	-23.08	0.30	12	0.12	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.76	N	377740	500	510 억	300350	N	N	139	N	N
119	20240903	111006	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4665	110	2	2.41	525229005	113633	54.25	4600	4685	4550	5920	3190	4555	4622.15	0.29	2499	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4761	-23.21	0.31	12	0.11	-201.00	15252.00	6400	20240819	-27.11	3800	20231031	22.76	6400	-27.11	20240819	3865	20.70	20240408	6400	-27.11	20240819	3800	22.76	20231031	0.76	N	377740	500	510 억	300350	N	N	139	N	N
120	20240903	101004	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4590	35	2	0.77	359195955	77670	37.08	4600	4685	4550	5920	3190	4555	4624.64	0.29	-2739	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4684	-22.84	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.76	N	377740	500	510 억	300350	N	N	139	N	N
121	20240903	091009	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4590	35	2	0.77	110836110	24028	11.47	4600	4645	4565	5920	3190	4555	4612.79	0.29	872	4788	4671	4583	4466	4378	4627	4422	510	1365	500	3270	5	1	102056048	4684	-22.84	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.76	N	377740	500	510 억	300350	N	N	139	N	N
122	20240902	160958	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4555	-110	5	-2.36	947638015	208825	106.00	4660	4700	4495	6060	3270	4665	4537.85	0.29	1525	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4649	-22.66	0.30	12	0.20	-201.00	15252.00	6400	20240819	-28.83	3800	20231031	19.87	6400	-28.83	20240819	3865	17.85	20240408	6400	-28.83	20240819	3800	19.87	20231031	0.76	N	377740	500	510 억	297259	N	N	139	N	N
123	20240902	151013	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4530	-135	5	-2.89	889027250	195928	99.45	4660	4700	4495	6060	3270	4665	4537.52	0.29	-1568	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4623	-22.54	0.30	12	0.19	-201.00	15252.00	6400	20240819	-29.22	3800	20231031	19.21	6400	-29.22	20240819	3865	17.21	20240408	6400	-29.22	20240819	3800	19.21	20231031	0.76	N	377740	500	510 억	297259	N	N	295	N	N
124	20240902	141010	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4530	-135	5	-2.89	847464410	186763	94.80	4660	4700	4495	6060	3270	4665	4537.65	0.29	-4707	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4623	-22.54	0.30	12	0.18	-201.00	15252.00	6400	20240819	-29.22	3800	20231031	19.21	6400	-29.22	20240819	3865	17.21	20240408	6400	-29.22	20240819	3800	19.21	20231031	0.76	N	377740	500	510 억	297259	N	N	295	N	N
125	20240902	131006	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-155	5	-3.32	799676215	176178	89.43	4660	4700	4495	6060	3270	4665	4539.02	0.29	-7977	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4603	-22.44	0.30	12	0.17	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.76	N	377740	500	510 억	297259	N	N	295	N	N
126	20240902	121011	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4505	-160	5	-3.43	681213860	149869	76.07	4660	4700	4495	6060	3270	4665	4545.40	0.29	-10074	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4598	-22.41	0.30	12	0.15	-201.00	15252.00	6400	20240819	-29.61	3800	20231031	18.55	6400	-29.61	20240819	3865	16.56	20240408	6400	-29.61	20240819	3800	18.55	20231031	0.76	N	377740	500	510 억	297259	N	N	295	N	N
127	20240902	110959	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-155	5	-3.32	576548555	126715	64.32	4660	4700	4495	6060	3270	4665	4549.96	0.29	-11957	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4603	-22.44	0.30	12	0.12	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.76	N	377740	500	510 억	297259	N	N	295	N	N
128	20240902	100958	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4525	-140	5	-3.00	369745670	80885	41.06	4660	4700	4525	6060	3270	4665	4571.25	0.29	-5608	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4618	-22.51	0.30	12	0.08	-201.00	15252.00	6400	20240819	-29.30	3800	20231031	19.08	6400	-29.30	20240819	3865	17.08	20240408	6400	-29.30	20240819	3800	19.08	20231031	0.76	N	377740	500	510 억	297259	N	N	295	N	N
129	20240902	090954	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4565	-100	5	-2.14	122329990	26516	13.46	4660	4700	4540	6060	3270	4665	4613.44	0.29	-9722	4808	4736	4683	4611	4558	4710	4585	510	1395	500	3350	5	1	102056048	4659	-22.71	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.67	3800	20231031	20.13	6400	-28.67	20240819	3865	18.11	20240408	6400	-28.67	20240819	3800	20.13	20231031	0.76	N	377740	500	510 억	297259	N	N	295	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History