KissMeData/005500/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

57 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	160211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18610	-20	5	-0.11	150680320	8127	60.85	18640	18640	18480	24200	13050	18630	18540.71	1.59	-1023	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2587	13.68	0.89	12	0.06	1360.00	20800.00	23550	20230919	-20.98	17110	20240805	8.77	21850	-14.83	20240102	17110	8.77	20240805	23450	-20.64	20231031	17110	8.77	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
3	20240930	150212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18520	-110	5	-0.59	122383540	6603	49.44	18640	18640	18480	24200	13050	18630	18534.54	1.59	-487	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2574	13.62	0.89	12	0.05	1360.00	20800.00	23550	20230919	-21.36	17110	20240805	8.24	21850	-15.24	20240102	17110	8.24	20240805	23450	-21.02	20231031	17110	8.24	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
4	20240930	140212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18510	-120	5	-0.64	109962560	5932	44.42	18640	18640	18480	24200	13050	18630	18537.18	1.59	42	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2573	13.61	0.89	12	0.04	1360.00	20800.00	23550	20230919	-21.40	17110	20240805	8.18	21850	-15.29	20240102	17110	8.18	20240805	23450	-21.07	20231031	17110	8.18	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
5	20240930	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-130	5	-0.70	95697700	5161	38.64	18640	18640	18480	24200	13050	18630	18542.47	1.59	-169	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2572	13.60	0.89	12	0.04	1360.00	20800.00	23550	20230919	-21.44	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	23450	-21.11	20231031	17110	8.12	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
6	20240930	120212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18520	-110	5	-0.59	84648960	4564	34.17	18640	18640	18480	24200	13050	18630	18547.10	1.59	-195	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2574	13.62	0.89	12	0.03	1360.00	20800.00	23550	20230919	-21.36	17110	20240805	8.24	21850	-15.24	20240102	17110	8.24	20240805	23450	-21.02	20231031	17110	8.24	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
7	20240930	110211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18640	10	2	0.05	81137750	4375	32.76	18640	18640	18490	24200	13050	18630	18545.77	1.59	-173	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2591	13.71	0.90	12	0.03	1360.00	20800.00	23550	20230919	-20.85	17110	20240805	8.94	21850	-14.69	20240102	17110	8.94	20240805	23450	-20.51	20231031	17110	8.94	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
8	20240930	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18520	-110	5	-0.59	49618230	2679	20.06	18640	18640	18500	24200	13050	18630	18521.18	1.59	94	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2574	13.62	0.89	12	0.02	1360.00	20800.00	23550	20230919	-21.36	17110	20240805	8.24	21850	-15.24	20240102	17110	8.24	20240805	23450	-21.02	20231031	17110	8.24	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
9	20240930	090205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18630	0	3	0.00	167730	9	0.07	18640	18640	18630	24200	13050	18630	18636.67	1.59	-3	18690	18660	18600	18570	18510	18675	18585	139	5570	1000	14150	10	1	13900000	2590	13.70	0.90	12	0.00	1360.00	20800.00	23550	20230919	-20.89	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	23450	-20.55	20231031	17110	8.88	20240805	1.33	N	005500	1000	139 억	220828	N	N	5	N	N
10	20240927	160211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18630	80	2	0.43	247820900	13330	92.84	18570	18630	18540	24100	12990	18550	18591.21	1.59	2535	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2590	13.70	0.90	12	0.10	1360.00	20800.00	23600	20230918	-21.06	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	23450	-20.55	20231031	17110	8.88	20240805	1.33	N	005500	1000	139 억	221060	N	N	5	N	N
11	20240927	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18630	80	2	0.43	241490050	12990	90.47	18570	18630	18540	24100	12990	18550	18590.46	1.59	2346	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2590	13.70	0.90	12	0.09	1360.00	20800.00	23600	20230918	-21.06	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	23450	-20.55	20231031	17110	8.88	20240805	1.33	N	005500	1000	139 억	221060	N	N	3	N	N
12	20240927	140212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18610	60	2	0.32	132839690	7142	49.74	18570	18630	18540	24100	12990	18550	18599.79	1.59	1862	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2587	13.68	0.89	12	0.05	1360.00	20800.00	23600	20230918	-21.14	17110	20240805	8.77	21850	-14.83	20240102	17110	8.77	20240805	23450	-20.64	20231031	17110	8.77	20240805	1.33	N	005500	1000	139 억	221060	N	N	3	N	N
13	20240927	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18620	70	2	0.38	123345370	6632	46.19	18570	18630	18540	24100	12990	18550	18598.52	1.59	1360	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2588	13.69	0.90	12	0.05	1360.00	20800.00	23600	20230918	-21.10	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	23450	-20.60	20231031	17110	8.83	20240805	1.33	N	005500	1000	139 억	221060	N	N	3	N	N
14	20240927	120210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18620	70	2	0.38	106159740	5709	39.76	18570	18620	18540	24100	12990	18550	18595.16	1.59	844	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2588	13.69	0.90	12	0.04	1360.00	20800.00	23600	20230918	-21.10	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	23450	-20.60	20231031	17110	8.83	20240805	1.33	N	005500	1000	139 억	221060	N	N	3	N	N
15	20240927	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18620	70	2	0.38	96812720	5207	36.27	18570	18620	18540	24100	12990	18550	18592.80	1.59	392	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2588	13.69	0.90	12	0.04	1360.00	20800.00	23600	20230918	-21.10	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	23450	-20.60	20231031	17110	8.83	20240805	1.33	N	005500	1000	139 억	221060	N	N	3	N	N
16	20240927	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18600	50	2	0.27	77900370	4191	29.19	18570	18620	18540	24100	12990	18550	18587.54	1.59	-288	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2585	13.68	0.89	12	0.03	1360.00	20800.00	23600	20230918	-21.19	17110	20240805	8.71	21850	-14.87	20240102	17110	8.71	20240805	23450	-20.68	20231031	17110	8.71	20240805	1.33	N	005500	1000	139 억	221060	N	N	3	N	N
17	20240927	090212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18550	0	3	0.00	74260	4	0.03	18570	18570	18550	24100	12990	18550	18565.00	1.59	0	18650	18600	18500	18450	18350	18625	18475	139	5550	1000	14090	10	1	13900000	2578	13.64	0.89	12	0.00	1360.00	20800.00	23600	20230918	-21.40	17110	20240805	8.42	21850	-15.10	20240102	17110	8.42	20240805	23450	-20.90	20231031	17110	8.42	20240805	1.33	N	005500	1000	139 억	221060	N	N	3	N	N
18	20240926	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18550	60	2	0.32	265124570	14357	229.90	18520	18550	18400	24000	12950	18490	18465.89	1.57	5379	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2578	13.64	0.89	12	0.10	1360.00	20800.00	23600	20230918	-21.40	17110	20240805	8.42	21850	-15.10	20240102	17110	8.42	20240805	23450	-20.90	20231031	17110	8.42	20240805	1.33	N	005500	1000	139 억	218284	N	N	3	N	N
19	20240926	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-20	5	-0.11	216289360	11713	187.56	18520	18520	18430	24000	12950	18490	18465.75	1.57	5094	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2567	13.58	0.89	12	0.08	1360.00	20800.00	23600	20230918	-21.74	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.33	N	005500	1000	139 억	218284	N	N	12	N	N
20	20240926	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18460	-30	5	-0.16	165293660	8950	143.31	18520	18520	18430	24000	12950	18490	18468.57	1.57	4352	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2566	13.57	0.89	12	0.06	1360.00	20800.00	23600	20230918	-21.78	17110	20240805	7.89	21850	-15.51	20240102	17110	7.89	20240805	23450	-21.28	20231031	17110	7.89	20240805	1.33	N	005500	1000	139 억	218284	N	N	12	N	N
21	20240926	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18490	0	3	0.00	135600930	7343	117.58	18520	18520	18430	24000	12950	18490	18466.69	1.57	3779	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2570	13.60	0.89	12	0.05	1360.00	20800.00	23600	20230918	-21.65	17110	20240805	8.07	21850	-15.38	20240102	17110	8.07	20240805	23450	-21.15	20231031	17110	8.07	20240805	1.33	N	005500	1000	139 억	218284	N	N	12	N	N
22	20240926	120212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-20	5	-0.11	66009950	3573	57.21	18520	18520	18430	24000	12950	18490	18474.66	1.57	1566	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2567	13.58	0.89	12	0.03	1360.00	20800.00	23600	20230918	-21.74	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.33	N	005500	1000	139 억	218284	N	N	12	N	N
23	20240926	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-20	5	-0.11	57310600	3102	49.67	18520	18520	18430	24000	12950	18490	18475.37	1.57	1158	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2567	13.58	0.89	12	0.02	1360.00	20800.00	23600	20230918	-21.74	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.33	N	005500	1000	139 억	218284	N	N	12	N	N
24	20240926	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18450	-40	5	-0.22	37591260	2035	32.59	18520	18520	18430	24000	12950	18490	18472.36	1.57	429	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2565	13.57	0.89	12	0.01	1360.00	20800.00	23600	20230918	-21.82	17110	20240805	7.83	21850	-15.56	20240102	17110	7.83	20240805	23450	-21.32	20231031	17110	7.83	20240805	1.33	N	005500	1000	139 억	218284	N	N	12	N	N
25	20240926	090210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18520	30	2	0.16	500040	27	0.43	18520	18520	18520	24000	12950	18490	18520.00	1.57	2	18636	18562	18486	18412	18336	18525	18375	139	5510	1000	14050	10	1	13900000	2574	13.62	0.89	12	0.00	1360.00	20800.00	23600	20230918	-21.53	17110	20240805	8.24	21850	-15.24	20240102	17110	8.24	20240805	23450	-21.02	20231031	17110	8.24	20240805	1.33	N	005500	1000	139 억	218284	N	N	12	N	N
26	20240925	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18490	-20	5	-0.11	114859260	6221	60.46	18530	18560	18410	24050	12960	18510	18463.15	1.58	-498	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2570	13.60	0.89	12	0.04	1360.00	20800.00	23650	20230914	-21.82	17110	20240805	8.07	21850	-15.38	20240102	17110	8.07	20240805	23450	-21.15	20231031	17110	8.07	20240805	1.32	N	005500	1000	139 억	219212	N	N	12	N	N
27	20240925	150210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18490	-20	5	-0.11	73903750	4000	38.88	18530	18560	18430	24050	12960	18510	18475.94	1.58	-303	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2570	13.60	0.89	12	0.03	1360.00	20800.00	23650	20230914	-21.82	17110	20240805	8.07	21850	-15.38	20240102	17110	8.07	20240805	23450	-21.15	20231031	17110	8.07	20240805	1.32	N	005500	1000	139 억	219212	N	N	13	N	N
28	20240925	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-10	5	-0.05	62801750	3399	33.04	18530	18560	18430	24050	12960	18510	18476.54	1.58	-96	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2572	13.60	0.89	12	0.02	1360.00	20800.00	23650	20230914	-21.78	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	23450	-21.11	20231031	17110	8.12	20240805	1.32	N	005500	1000	139 억	219212	N	N	13	N	N
29	20240925	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-10	5	-0.05	53718710	2907	28.25	18530	18560	18430	24050	12960	18510	18479.09	1.58	-85	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2572	13.60	0.89	12	0.02	1360.00	20800.00	23650	20230914	-21.78	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	23450	-21.11	20231031	17110	8.12	20240805	1.32	N	005500	1000	139 억	219212	N	N	13	N	N
30	20240925	120210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-10	5	-0.05	34422200	1861	18.09	18530	18560	18470	24050	12960	18510	18496.61	1.58	-63	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2572	13.60	0.89	12	0.01	1360.00	20800.00	23650	20230914	-21.78	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	23450	-21.11	20231031	17110	8.12	20240805	1.32	N	005500	1000	139 억	219212	N	N	13	N	N
31	20240925	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-40	5	-0.22	30912350	1671	16.24	18530	18560	18470	24050	12960	18510	18499.31	1.58	-63	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2567	13.58	0.89	12	0.01	1360.00	20800.00	23650	20230914	-21.90	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.32	N	005500	1000	139 억	219212	N	N	13	N	N
32	20240925	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18510	0	3	0.00	7592390	410	3.98	18530	18560	18510	24050	12960	18510	18518.02	1.58	-1	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2573	13.61	0.89	12	0.00	1360.00	20800.00	23650	20230914	-21.73	17110	20240805	8.18	21850	-15.29	20240102	17110	8.18	20240805	23450	-21.07	20231031	17110	8.18	20240805	1.32	N	005500	1000	139 억	219212	N	N	13	N	N
33	20240925	090211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18530	20	2	0.11	55590	3	0.03	18530	18530	18530	24050	12960	18510	18530.00	1.58	0	18770	18640	18550	18420	18330	18595	18375	139	5540	1000	14060	10	1	13900000	2576	13.62	0.89	12	0.00	1360.00	20800.00	23650	20230914	-21.65	17110	20240805	8.30	21850	-15.19	20240102	17110	8.30	20240805	23450	-20.98	20231031	17110	8.30	20240805	1.32	N	005500	1000	139 억	219212	N	N	13	N	N
34	20240924	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18510	-170	5	-0.91	190640380	10278	62.20	18680	18680	18460	24250	13080	18680	18548.39	1.59	-837	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2573	13.61	0.89	12	0.07	1360.00	20800.00	24400	20230913	-24.14	17110	20240805	8.18	21850	-15.29	20240102	17110	8.18	20240805	23450	-21.07	20231031	17110	8.18	20240805	1.33	N	005500	1000	139 억	221252	N	N	13	N	N
35	20240924	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-200	5	-1.07	187549670	10111	61.19	18680	18680	18460	24250	13080	18680	18549.07	1.59	-790	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2569	13.59	0.89	12	0.07	1360.00	20800.00	24400	20230913	-24.26	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.33	N	005500	1000	139 억	221252	N	N	2	N	N
36	20240924	140208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-200	5	-1.07	163408880	8806	53.30	18680	18680	18460	24250	13080	18680	18556.54	1.59	-792	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2569	13.59	0.89	12	0.06	1360.00	20800.00	24400	20230913	-24.26	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.33	N	005500	1000	139 억	221252	N	N	2	N	N
37	20240924	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-180	5	-0.96	146301280	7881	47.70	18680	18680	18460	24250	13080	18680	18563.80	1.59	-661	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2572	13.60	0.89	12	0.06	1360.00	20800.00	24400	20230913	-24.18	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	23450	-21.11	20231031	17110	8.12	20240805	1.33	N	005500	1000	139 억	221252	N	N	2	N	N
38	20240924	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18490	-190	5	-1.02	137607950	7411	44.85	18680	18680	18460	24250	13080	18680	18568.07	1.59	-661	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2570	13.60	0.89	12	0.05	1360.00	20800.00	24400	20230913	-24.22	17110	20240805	8.07	21850	-15.38	20240102	17110	8.07	20240805	23450	-21.15	20231031	17110	8.07	20240805	1.33	N	005500	1000	139 억	221252	N	N	2	N	N
39	20240924	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-210	5	-1.12	108147900	5817	35.21	18680	18680	18470	24250	13080	18680	18591.70	1.59	-647	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2567	13.58	0.89	12	0.04	1360.00	20800.00	24400	20230913	-24.30	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.33	N	005500	1000	139 억	221252	N	N	2	N	N
40	20240924	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18580	-100	5	-0.54	57983830	3108	18.81	18680	18680	18550	24250	13080	18680	18656.32	1.59	-707	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2583	13.66	0.89	12	0.02	1360.00	20800.00	24400	20230913	-23.85	17110	20240805	8.59	21850	-14.97	20240102	17110	8.59	20240805	23450	-20.77	20231031	17110	8.59	20240805	1.33	N	005500	1000	139 억	221252	N	N	2	N	N
41	20240924	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18650	-30	5	-0.16	33231250	1779	10.77	18680	18680	18650	24250	13080	18680	18679.74	1.59	-268	18853	18766	18643	18556	18433	18810	18600	139	5570	1000	14190	10	1	13900000	2592	13.71	0.90	12	0.01	1360.00	20800.00	24400	20230913	-23.57	17110	20240805	9.00	21850	-14.65	20240102	17110	9.00	20240805	23450	-20.47	20231031	17110	9.00	20240805	1.33	N	005500	1000	139 억	221252	N	N	2	N	N
42	20240923	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18680	100	2	0.54	306714820	16457	69.80	18620	18730	18520	24150	13010	18580	18637.34	1.61	-1024	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2597	13.74	0.90	12	0.12	1360.00	20800.00	24400	20230913	-23.44	17110	20240805	9.18	21850	-14.51	20240102	17110	9.18	20240805	23450	-20.34	20231031	17110	9.18	20240805	1.30	N	005500	1000	139 억	223301	N	N	2	N	N
43	20240923	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	-20	5	-0.11	301924790	16200	68.71	18620	18730	18520	24150	13010	18580	18637.33	1.61	-1023	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2580	13.65	0.89	12	0.12	1360.00	20800.00	24400	20230913	-23.93	17110	20240805	8.47	21850	-15.06	20240102	17110	8.47	20240805	23450	-20.85	20231031	17110	8.47	20240805	1.30	N	005500	1000	139 억	223301	N	N	1	N	N
44	20240923	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18550	-30	5	-0.16	223246440	11982	50.82	18620	18730	18520	24150	13010	18580	18631.82	1.61	-695	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2578	13.64	0.89	12	0.09	1360.00	20800.00	24400	20230913	-23.98	17110	20240805	8.42	21850	-15.10	20240102	17110	8.42	20240805	23450	-20.90	20231031	17110	8.42	20240805	1.30	N	005500	1000	139 억	223301	N	N	1	N	N
45	20240923	130208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18580	0	3	0.00	211599270	11355	48.16	18620	18730	18520	24150	13010	18580	18634.90	1.61	-728	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2583	13.66	0.89	12	0.08	1360.00	20800.00	24400	20230913	-23.85	17110	20240805	8.59	21850	-14.97	20240102	17110	8.59	20240805	23450	-20.77	20231031	17110	8.59	20240805	1.30	N	005500	1000	139 억	223301	N	N	1	N	N
46	20240923	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18530	-50	5	-0.27	201699140	10822	45.90	18620	18730	18520	24150	13010	18580	18637.88	1.61	-841	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2576	13.62	0.89	12	0.08	1360.00	20800.00	24400	20230913	-24.06	17110	20240805	8.30	21850	-15.19	20240102	17110	8.30	20240805	23450	-20.98	20231031	17110	8.30	20240805	1.30	N	005500	1000	139 억	223301	N	N	1	N	N
47	20240923	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18570	-10	5	-0.05	179893380	9647	40.92	18620	18730	18570	24150	13010	18580	18647.60	1.61	-808	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2581	13.65	0.89	12	0.07	1360.00	20800.00	24400	20230913	-23.89	17110	20240805	8.53	21850	-15.01	20240102	17110	8.53	20240805	23450	-20.81	20231031	17110	8.53	20240805	1.30	N	005500	1000	139 억	223301	N	N	1	N	N
48	20240923	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18580	0	3	0.00	157680370	8452	35.85	18620	18730	18580	24150	13010	18580	18655.98	1.61	-915	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2583	13.66	0.89	12	0.06	1360.00	20800.00	24400	20230913	-23.85	17110	20240805	8.59	21850	-14.97	20240102	17110	8.59	20240805	23450	-20.77	20231031	17110	8.59	20240805	1.30	N	005500	1000	139 억	223301	N	N	1	N	N
49	20240923	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18620	40	2	0.22	5530140	297	1.26	18620	18620	18620	24150	13010	18580	18620.00	1.61	-83	18866	18722	18436	18292	18006	18795	18365	139	5570	1000	14120	10	1	13900000	2588	13.69	0.90	12	0.00	1360.00	20800.00	24400	20230913	-23.69	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	23450	-20.60	20231031	17110	8.83	20240805	1.30	N	005500	1000	139 억	223301	N	N	1	N	N
50	20240913	160202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	50	2	0.28	52877580	2914	21.03	18230	18250	18060	23600	12720	18160	18146.05	1.58	-128	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2531	13.39	0.88	12	0.02	1360.00	20800.00	24400	20230913	-25.37	17110	20240805	6.43	21850	-16.66	20240102	17110	6.43	20240805	24400	-25.37	20230913	17110	6.43	20240805	1.36	N	005500	1000	139 억	219994	N	N	1	N	N
51	20240913	150204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18100	-60	5	-0.33	46953180	2588	18.67	18230	18250	18060	23600	12720	18160	18142.65	1.58	-78	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2516	13.31	0.87	12	0.02	1360.00	20800.00	24400	20230913	-25.82	17110	20240805	5.79	21850	-17.16	20240102	17110	5.79	20240805	24400	-25.82	20230913	17110	5.79	20240805	1.36	N	005500	1000	139 억	219994	N	N	0	N	N
52	20240913	140204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18090	-70	5	-0.39	35828980	1973	14.24	18230	18250	18070	23600	12720	18160	18159.65	1.58	-76	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2515	13.30	0.87	12	0.01	1360.00	20800.00	24400	20230913	-25.86	17110	20240805	5.73	21850	-17.21	20240102	17110	5.73	20240805	24400	-25.86	20230913	17110	5.73	20240805	1.36	N	005500	1000	139 억	219994	N	N	0	N	N
53	20240913	130203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18160	0	3	0.00	27608130	1519	10.96	18230	18250	18070	23600	12720	18160	18175.20	1.58	-23	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2524	13.35	0.87	12	0.01	1360.00	20800.00	24400	20230913	-25.57	17110	20240805	6.14	21850	-16.89	20240102	17110	6.14	20240805	24400	-25.57	20230913	17110	6.14	20240805	1.36	N	005500	1000	139 억	219994	N	N	0	N	N
54	20240913	120203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	20	2	0.11	21770940	1198	8.64	18230	18250	18070	23600	12720	18160	18172.74	1.58	-20	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2527	13.37	0.87	12	0.01	1360.00	20800.00	24400	20230913	-25.49	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	24400	-25.49	20230913	17110	6.25	20240805	1.36	N	005500	1000	139 억	219994	N	N	0	N	N
55	20240913	110203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	50	2	0.28	16602690	914	6.59	18230	18250	18070	23600	12720	18160	18164.87	1.58	-1	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2531	13.39	0.88	12	0.01	1360.00	20800.00	24400	20230913	-25.37	17110	20240805	6.43	21850	-16.66	20240102	17110	6.43	20240805	24400	-25.37	20230913	17110	6.43	20240805	1.36	N	005500	1000	139 억	219994	N	N	0	N	N
56	20240913	100204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	20	2	0.11	8303540	458	3.30	18230	18250	18070	23600	12720	18160	18130.00	1.58	-18	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2527	13.37	0.87	12	0.00	1360.00	20800.00	24400	20230913	-25.49	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	24400	-25.49	20230913	17110	6.25	20240805	1.36	N	005500	1000	139 억	219994	N	N	0	N	N
57	20240913	090203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18200	40	2	0.22	5244030	289	2.09	18230	18250	18110	23600	12720	18160	18145.43	1.58	-18	18480	18320	18010	17850	17540	18400	17930	139	5440	1000	13800	10	1	13900000	2530	13.38	0.88	12	0.00	1360.00	20800.00	24400	20230913	-25.41	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	24400	-25.41	20230913	17110	6.37	20240805	1.36	N	005500	1000	139 억	219994	N	N	0	N	N
58	20240912	160204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18160	210	2	1.17	249491400	13857	150.41	17900	18170	17700	23300	12570	17950	18004.72	1.53	4591	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2524	13.35	0.87	12	0.10	1360.00	20800.00	24400	20230913	-25.57	17110	20240805	6.14	21850	-16.89	20240102	17110	6.14	20240805	24400	-25.57	20230913	17110	6.14	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
59	20240912	150202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18070	120	2	0.67	231964240	12890	139.91	17900	18170	17700	23300	12570	17950	17995.67	1.53	3914	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2512	13.29	0.87	12	0.09	1360.00	20800.00	24400	20230913	-25.94	17110	20240805	5.61	21850	-17.30	20240102	17110	5.61	20240805	24400	-25.94	20230913	17110	5.61	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
60	20240912	140203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18100	150	2	0.84	226137240	12568	136.42	17900	18170	17700	23300	12570	17950	17993.10	1.53	3773	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2516	13.31	0.87	12	0.09	1360.00	20800.00	24400	20230913	-25.82	17110	20240805	5.79	21850	-17.16	20240102	17110	5.79	20240805	24400	-25.82	20230913	17110	5.79	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
61	20240912	130202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18100	150	2	0.84	209517090	11648	126.43	17900	18170	17700	23300	12570	17950	17987.39	1.53	3668	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2516	13.31	0.87	12	0.08	1360.00	20800.00	24400	20230913	-25.82	17110	20240805	5.79	21850	-17.16	20240102	17110	5.79	20240805	24400	-25.82	20230913	17110	5.79	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
62	20240912	120202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17930	-20	5	-0.11	73054420	4077	44.25	17900	18170	17700	23300	12570	17950	17918.67	1.53	125	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2492	13.18	0.86	12	0.03	1360.00	20800.00	24400	20230913	-26.52	17110	20240805	4.79	21850	-17.94	20240102	17110	4.79	20240805	24400	-26.52	20230913	17110	4.79	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
63	20240912	110203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17990	40	2	0.22	38733020	2156	23.40	17900	18170	17700	23300	12570	17950	17965.22	1.53	76	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2501	13.23	0.86	12	0.02	1360.00	20800.00	24400	20230913	-26.27	17110	20240805	5.14	21850	-17.67	20240102	17110	5.14	20240805	24400	-26.27	20230913	17110	5.14	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
64	20240912	100203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18000	50	2	0.28	26457170	1474	16.00	17900	18170	17700	23300	12570	17950	17949.23	1.53	41	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2502	13.24	0.87	12	0.01	1360.00	20800.00	24400	20230913	-26.23	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	24400	-26.23	20230913	17110	5.20	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
65	20240912	090203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18170	220	2	1.23	253470	14	0.15	17900	18170	17900	23300	12570	17950	18105.00	1.53	1	18316	18132	17966	17782	17616	18225	17875	139	5350	1000	13640	10	1	13900000	2526	13.36	0.87	12	0.00	1360.00	20800.00	24400	20230913	-25.53	17110	20240805	6.20	21850	-16.84	20240102	17110	6.20	20240805	24400	-25.53	20230913	17110	6.20	20240805	1.37	N	005500	1000	139 억	212597	N	N	0	N	N
66	20240911	160202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17950	10	2	0.06	165122470	9200	236.81	17940	18150	17800	23300	12560	17940	17948.09	1.54	-1198	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2495	13.20	0.86	12	0.07	1360.00	20800.00	24400	20230913	-26.43	17110	20240805	4.91	21850	-17.85	20240102	17110	4.91	20240805	24400	-26.43	20230913	17110	4.91	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
67	20240911	150200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17850	-90	5	-0.50	157139640	8754	225.33	17940	18150	17800	23300	12560	17940	17950.61	1.54	-1139	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2481	13.12	0.86	12	0.06	1360.00	20800.00	24400	20230913	-26.84	17110	20240805	4.32	21850	-18.31	20240102	17110	4.32	20240805	24400	-26.84	20230913	17110	4.32	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
68	20240911	140202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17950	10	2	0.06	111250140	6189	159.31	17940	18150	17890	23300	12560	17940	17975.46	1.54	-779	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2495	13.20	0.86	12	0.04	1360.00	20800.00	24400	20230913	-26.43	17110	20240805	4.91	21850	-17.85	20240102	17110	4.91	20240805	24400	-26.43	20230913	17110	4.91	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
69	20240911	130201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17950	10	2	0.06	102848850	5721	147.26	17940	18150	17890	23300	12560	17940	17977.43	1.54	-717	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2495	13.20	0.86	12	0.04	1360.00	20800.00	24400	20230913	-26.43	17110	20240805	4.91	21850	-17.85	20240102	17110	4.91	20240805	24400	-26.43	20230913	17110	4.91	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
70	20240911	120204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18010	70	2	0.39	81272450	4520	116.34	17940	18150	17890	23300	12560	17940	17980.63	1.54	-844	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2503	13.24	0.87	12	0.03	1360.00	20800.00	24400	20230913	-26.19	17110	20240805	5.26	21850	-17.57	20240102	17110	5.26	20240805	24400	-26.19	20230913	17110	5.26	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
71	20240911	110200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18000	60	2	0.33	68227060	3794	97.66	17940	18150	17890	23300	12560	17940	17982.88	1.54	-819	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2502	13.24	0.87	12	0.03	1360.00	20800.00	24400	20230913	-26.23	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	24400	-26.23	20230913	17110	5.20	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
72	20240911	100200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17940	0	3	0.00	25378440	1414	36.40	17940	18150	17890	23300	12560	17940	17947.98	1.54	-32	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2494	13.19	0.86	12	0.01	1360.00	20800.00	24400	20230913	-26.48	17110	20240805	4.85	21850	-17.89	20240102	17110	4.85	20240805	24400	-26.48	20230913	17110	4.85	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
73	20240911	090202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17950	10	2	0.06	4628620	258	6.64	17940	17950	17940	23300	12560	17940	17940.39	1.54	-28	18140	18040	17900	17800	17660	18090	17850	139	5360	1000	13630	10	1	13900000	2495	13.20	0.86	12	0.00	1360.00	20800.00	24400	20230913	-26.43	17110	20240805	4.91	21850	-17.85	20240102	17110	4.91	20240805	24400	-26.43	20230913	17110	4.91	20240805	1.37	N	005500	1000	139 억	213852	N	N	0	N	N
74	20240910	160201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17940	40	2	0.22	69102650	3867	67.38	17760	18000	17760	23250	12530	17900	17869.83	1.54	15	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2494	13.19	0.86	12	0.03	1360.00	20800.00	24400	20230913	-26.48	17110	20240805	4.85	21850	-17.89	20240102	17110	4.85	20240805	24400	-26.48	20230913	17110	4.85	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
75	20240910	150202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17840	-60	5	-0.34	61854950	3462	60.32	17760	18000	17760	23250	12530	17900	17866.83	1.54	42	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2480	13.12	0.86	12	0.02	1360.00	20800.00	24400	20230913	-26.89	17110	20240805	4.27	21850	-18.35	20240102	17110	4.27	20240805	24400	-26.89	20230913	17110	4.27	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
76	20240910	140201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17850	-50	5	-0.28	43732680	2447	42.64	17760	18000	17760	23250	12530	17900	17871.96	1.54	33	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2481	13.12	0.86	12	0.02	1360.00	20800.00	24400	20230913	-26.84	17110	20240805	4.32	21850	-18.31	20240102	17110	4.32	20240805	24400	-26.84	20230913	17110	4.32	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
77	20240910	130201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17860	-40	5	-0.22	30802250	1723	30.02	17760	18000	17760	23250	12530	17900	17877.10	1.54	-311	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2483	13.13	0.86	12	0.01	1360.00	20800.00	24400	20230913	-26.80	17110	20240805	4.38	21850	-18.26	20240102	17110	4.38	20240805	24400	-26.80	20230913	17110	4.38	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
78	20240910	120200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17870	-30	5	-0.17	27819630	1556	27.11	17760	18000	17760	23250	12530	17900	17878.94	1.54	-311	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2484	13.14	0.86	12	0.01	1360.00	20800.00	24400	20230913	-26.76	17110	20240805	4.44	21850	-18.22	20240102	17110	4.44	20240805	24400	-26.76	20230913	17110	4.44	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
79	20240910	110201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17870	-30	5	-0.17	20405550	1141	19.88	17760	18000	17760	23250	12530	17900	17883.92	1.54	-236	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2484	13.14	0.86	12	0.01	1360.00	20800.00	24400	20230913	-26.76	17110	20240805	4.44	21850	-18.22	20240102	17110	4.44	20240805	24400	-26.76	20230913	17110	4.44	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
80	20240910	100202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17920	20	2	0.11	18457120	1032	17.98	17760	18000	17760	23250	12530	17900	17884.81	1.54	-233	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2491	13.18	0.86	12	0.01	1360.00	20800.00	24400	20230913	-26.56	17110	20240805	4.73	21850	-17.99	20240102	17110	4.73	20240805	24400	-26.56	20230913	17110	4.73	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
81	20240910	090200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17760	-140	5	-0.78	657120	37	0.64	17760	17760	17760	23250	12530	17900	17760.00	1.54	-5	18266	18082	17796	17612	17326	18175	17705	139	5350	1000	13600	10	1	13900000	2469	13.06	0.85	12	0.00	1360.00	20800.00	24400	20230913	-27.21	17110	20240805	3.80	21850	-18.72	20240102	17110	3.80	20240805	24400	-27.21	20230913	17110	3.80	20240805	1.41	N	005500	1000	139 억	213866	N	N	0	N	N
82	20240909	160159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17900	-10	5	-0.06	102425220	5738	46.79	17520	17980	17510	23250	12540	17910	17850.15	1.53	612	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2488	13.16	0.86	12	0.04	1360.00	20800.00	24400	20230913	-26.64	17110	20240805	4.62	21850	-18.08	20240102	17110	4.62	20240805	24400	-26.64	20230913	17110	4.62	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
83	20240909	150158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17910	0	3	0.00	72884930	4078	33.25	17520	17980	17510	23250	12540	17910	17872.71	1.53	628	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2489	13.17	0.86	12	0.03	1360.00	20800.00	24400	20230913	-26.60	17110	20240805	4.68	21850	-18.03	20240102	17110	4.68	20240805	24400	-26.60	20230913	17110	4.68	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
84	20240909	140200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17940	30	2	0.17	68346380	3825	31.19	17520	17980	17510	23250	12540	17910	17868.32	1.53	470	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2494	13.19	0.86	12	0.03	1360.00	20800.00	24400	20230913	-26.48	17110	20240805	4.85	21850	-17.89	20240102	17110	4.85	20240805	24400	-26.48	20230913	17110	4.85	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
85	20240909	130159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17920	10	2	0.06	56916740	3187	25.99	17520	17980	17510	23250	12540	17910	17859.02	1.53	139	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2491	13.18	0.86	12	0.02	1360.00	20800.00	24400	20230913	-26.56	17110	20240805	4.73	21850	-17.99	20240102	17110	4.73	20240805	24400	-26.56	20230913	17110	4.73	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
86	20240909	120158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17970	60	2	0.34	53003100	2969	24.21	17520	17980	17510	23250	12540	17910	17852.15	1.53	-14	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2498	13.21	0.86	12	0.02	1360.00	20800.00	24400	20230913	-26.35	17110	20240805	5.03	21850	-17.76	20240102	17110	5.03	20240805	24400	-26.35	20230913	17110	5.03	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
87	20240909	110158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17900	-10	5	-0.06	38736660	2173	17.72	17520	17940	17510	23250	12540	17910	17826.31	1.53	-47	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2488	13.16	0.86	12	0.02	1360.00	20800.00	24400	20230913	-26.64	17110	20240805	4.62	21850	-18.08	20240102	17110	4.62	20240805	24400	-26.64	20230913	17110	4.62	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
88	20240909	100201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17860	-50	5	-0.28	11785590	665	5.42	17520	17940	17510	23250	12540	17910	17722.41	1.53	-153	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2483	13.13	0.86	12	0.00	1360.00	20800.00	24400	20230913	-26.80	17110	20240805	4.38	21850	-18.26	20240102	17110	4.38	20240805	24400	-26.80	20230913	17110	4.38	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
89	20240909	090158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17940	30	2	0.17	5295360	301	2.45	17520	17940	17510	23250	12540	17910	17591.50	1.53	56	18476	18192	17846	17562	17216	18020	17390	139	5340	1000	13610	10	1	13900000	2494	13.19	0.86	12	0.00	1360.00	20800.00	24400	20230913	-26.48	17110	20240805	4.85	21850	-17.89	20240102	17110	4.85	20240805	24400	-26.48	20230913	17110	4.85	20240805	1.41	N	005500	1000	139 억	212644	N	N	0	N	N
90	20240906	160156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17910	-260	5	-1.43	217322490	12249	44.79	17930	18130	17500	23600	12720	18170	17742.05	1.55	-2241	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2489	13.17	0.86	12	0.09	1360.00	20800.00	24400	20230913	-26.60	17110	20240805	4.68	21850	-18.03	20240102	17110	4.68	20240805	24400	-26.60	20230913	17110	4.68	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
91	20240906	150200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17920	-250	5	-1.38	200937690	11331	41.43	17930	18130	17500	23600	12720	18170	17733.45	1.55	-1974	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2491	13.18	0.86	12	0.08	1360.00	20800.00	24400	20230913	-26.56	17110	20240805	4.73	21850	-17.99	20240102	17110	4.73	20240805	24400	-26.56	20230913	17110	4.73	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
92	20240906	140200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17900	-270	5	-1.49	193246270	10900	39.86	17930	18130	17500	23600	12720	18170	17729.02	1.55	-1797	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2488	13.16	0.86	12	0.08	1360.00	20800.00	24400	20230913	-26.64	17110	20240805	4.62	21850	-18.08	20240102	17110	4.62	20240805	24400	-26.64	20230913	17110	4.62	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
93	20240906	130158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17950	-220	5	-1.21	185756570	10479	38.32	17930	18130	17500	23600	12720	18170	17726.56	1.55	-1740	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2495	13.20	0.86	12	0.08	1360.00	20800.00	24400	20230913	-26.43	17110	20240805	4.91	21850	-17.85	20240102	17110	4.91	20240805	24400	-26.43	20230913	17110	4.91	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
94	20240906	120159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17800	-370	5	-2.04	168660580	9519	34.81	17930	18130	17500	23600	12720	18170	17718.31	1.55	-1752	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2474	13.09	0.86	12	0.07	1360.00	20800.00	24400	20230913	-27.05	17110	20240805	4.03	21850	-18.54	20240102	17110	4.03	20240805	24400	-27.05	20230913	17110	4.03	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
95	20240906	110200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17980	-190	5	-1.05	159846940	9025	33.00	17930	18130	17500	23600	12720	18170	17711.57	1.55	-1748	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2499	13.22	0.86	12	0.06	1360.00	20800.00	24400	20230913	-26.31	17110	20240805	5.08	21850	-17.71	20240102	17110	5.08	20240805	24400	-26.31	20230913	17110	5.08	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
96	20240906	100158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18040	-130	5	-0.72	20503430	1143	4.18	17930	18130	17860	23600	12720	18170	17938.26	1.55	-524	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2508	13.26	0.87	12	0.01	1360.00	20800.00	24400	20230913	-26.07	17110	20240805	5.44	21850	-17.44	20240102	17110	5.44	20240805	24400	-26.07	20230913	17110	5.44	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
97	20240906	090159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17930	-240	5	-1.32	6723750	375	1.37	17930	17930	17930	23600	12720	18170	17930.00	1.55	34	18776	18472	18076	17772	17376	18625	17925	139	5430	1000	13800	10	1	13900000	2492	13.18	0.86	12	0.00	1360.00	20800.00	24400	20230913	-26.52	17110	20240805	4.79	21850	-17.94	20240102	17110	4.79	20240805	24400	-26.52	20230913	17110	4.79	20240805	1.41	N	005500	1000	139 억	215024	N	N	0	N	N
98	20240905	160157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18170	70	2	0.39	489705410	27349	157.84	18030	18380	17680	23500	12670	18100	17905.79	1.56	-1741	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2526	13.36	0.87	12	0.20	1360.00	20800.00	24400	20230913	-25.53	17110	20240805	6.20	21850	-16.84	20240102	17110	6.20	20240805	24400	-25.53	20230913	17110	6.20	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
99	20240905	150159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18140	40	2	0.22	472219640	26383	152.27	18030	18380	17680	23500	12670	18100	17898.63	1.56	-1555	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2521	13.34	0.87	12	0.19	1360.00	20800.00	24400	20230913	-25.66	17110	20240805	6.02	21850	-16.98	20240102	17110	6.02	20240805	24400	-25.66	20230913	17110	6.02	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
100	20240905	140158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17780	-320	5	-1.77	362738440	20228	116.74	18030	18380	17680	23500	12670	18100	17932.49	1.56	-2672	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2471	13.07	0.85	12	0.15	1360.00	20800.00	24400	20230913	-27.13	17110	20240805	3.92	21850	-18.63	20240102	17110	3.92	20240805	24400	-27.13	20230913	17110	3.92	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
101	20240905	130158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17840	-260	5	-1.44	203709200	11294	65.18	18030	18380	17840	23500	12670	18100	18036.94	1.56	-1964	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2480	13.12	0.86	12	0.08	1360.00	20800.00	24400	20230913	-26.89	17110	20240805	4.27	21850	-18.35	20240102	17110	4.27	20240805	24400	-26.89	20230913	17110	4.27	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
102	20240905	120157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18090	-10	5	-0.06	71868310	3960	22.85	18030	18380	18030	23500	12670	18100	18148.56	1.56	83	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2515	13.30	0.87	12	0.03	1360.00	20800.00	24400	20230913	-25.86	17110	20240805	5.73	21850	-17.21	20240102	17110	5.73	20240805	24400	-25.86	20230913	17110	5.73	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
103	20240905	110158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18200	100	2	0.55	63022370	3472	20.04	18030	18380	18030	23500	12670	18100	18151.60	1.56	356	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2530	13.38	0.88	12	0.02	1360.00	20800.00	24400	20230913	-25.41	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	24400	-25.41	20230913	17110	6.37	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
104	20240905	100157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18260	160	2	0.88	60561480	3337	19.26	18030	18380	18030	23500	12670	18100	18148.48	1.56	322	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2538	13.43	0.88	12	0.02	1360.00	20800.00	24400	20230913	-25.16	17110	20240805	6.72	21850	-16.43	20240102	17110	6.72	20240805	24400	-25.16	20230913	17110	6.72	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
105	20240905	090159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18130	30	2	0.17	3902230	216	1.25	18030	18380	18030	23500	12670	18100	18065.88	1.56	-6	18766	18432	18266	17932	17766	18350	17850	139	5400	1000	13750	10	1	13900000	2520	13.33	0.87	12	0.00	1360.00	20800.00	24400	20230913	-25.70	17110	20240805	5.96	21850	-17.03	20240102	17110	5.96	20240805	24400	-25.70	20230913	17110	5.96	20240805	1.39	N	005500	1000	139 억	216578	N	N	0	N	N
106	20240904	160156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18100	-420	5	-2.27	315135150	17317	178.60	18200	18600	18100	24050	12970	18520	18198.10	1.60	-4934	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2516	13.31	0.87	12	0.12	1360.00	20800.00	24400	20230913	-25.82	17110	20240805	5.79	21850	-17.16	20240102	17110	5.79	20240805	24400	-25.82	20230913	17110	5.79	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
107	20240904	150158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18110	-410	5	-2.21	285207760	15664	161.55	18200	18600	18110	24050	12970	18520	18207.85	1.60	-4314	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2517	13.32	0.87	12	0.11	1360.00	20800.00	24400	20230913	-25.78	17110	20240805	5.84	21850	-17.12	20240102	17110	5.84	20240805	24400	-25.78	20230913	17110	5.84	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
108	20240904	140158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18130	-390	5	-2.11	248466480	13636	140.64	18200	18600	18130	24050	12970	18520	18221.36	1.60	-4217	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2520	13.33	0.87	12	0.10	1360.00	20800.00	24400	20230913	-25.70	17110	20240805	5.96	21850	-17.03	20240102	17110	5.96	20240805	24400	-25.70	20230913	17110	5.96	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
109	20240904	130156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18160	-360	5	-1.94	197653280	10836	111.76	18200	18600	18150	24050	12970	18520	18240.43	1.60	-4052	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2524	13.35	0.87	12	0.08	1360.00	20800.00	24400	20230913	-25.57	17110	20240805	6.14	21850	-16.89	20240102	17110	6.14	20240805	24400	-25.57	20230913	17110	6.14	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
110	20240904	120156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18230	-290	5	-1.57	132234840	7239	74.66	18200	18600	18170	24050	12970	18520	18267.00	1.60	-2366	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2534	13.40	0.88	12	0.05	1360.00	20800.00	24400	20230913	-25.29	17110	20240805	6.55	21850	-16.57	20240102	17110	6.55	20240805	24400	-25.29	20230913	17110	6.55	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
111	20240904	110156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18220	-300	5	-1.62	112592830	6163	63.56	18200	18600	18170	24050	12970	18520	18269.16	1.60	-2273	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2533	13.40	0.88	12	0.04	1360.00	20800.00	24400	20230913	-25.33	17110	20240805	6.49	21850	-16.61	20240102	17110	6.49	20240805	24400	-25.33	20230913	17110	6.49	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
112	20240904	100157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18270	-250	5	-1.35	75869280	4151	42.81	18200	18600	18170	24050	12970	18520	18277.35	1.60	-1186	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2540	13.43	0.88	12	0.03	1360.00	20800.00	24400	20230913	-25.12	17110	20240805	6.78	21850	-16.38	20240102	17110	6.78	20240805	24400	-25.12	20230913	17110	6.78	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
113	20240904	090157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18370	-150	5	-0.81	16694850	917	9.46	18200	18400	18170	24050	12970	18520	18205.94	1.60	-4	18793	18656	18563	18426	18333	18725	18495	139	5530	1000	14070	10	1	13900000	2553	13.51	0.88	12	0.01	1360.00	20800.00	24400	20230913	-24.71	17110	20240805	7.36	21850	-15.93	20240102	17110	7.36	20240805	24400	-24.71	20230913	17110	7.36	20240805	1.38	N	005500	1000	139 억	222418	N	N	41	N	N
114	20240903	160155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18520	-40	5	-0.22	179297030	9646	93.71	18470	18700	18470	24100	13000	18560	18588.86	1.59	727	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2574	13.62	0.89	12	0.07	1360.00	20800.00	24400	20230913	-24.10	17110	20240805	8.24	21850	-15.24	20240102	17110	8.24	20240805	24400	-24.10	20230913	17110	8.24	20240805	1.39	N	005500	1000	139 억	221150	N	N	41	N	N
115	20240903	150156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	0	3	0.00	146575190	7882	76.57	18470	18700	18470	24100	13000	18560	18596.19	1.59	1220	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2580	13.65	0.89	12	0.06	1360.00	20800.00	24400	20230913	-23.93	17110	20240805	8.47	21850	-15.06	20240102	17110	8.47	20240805	24400	-23.93	20230913	17110	8.47	20240805	1.39	N	005500	1000	139 억	221150	N	N	5	N	N
116	20240903	140155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18600	40	2	0.22	141835300	7627	74.09	18470	18700	18470	24100	13000	18560	18596.47	1.59	1264	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2585	13.68	0.89	12	0.05	1360.00	20800.00	24400	20230913	-23.77	17110	20240805	8.71	21850	-14.87	20240102	17110	8.71	20240805	24400	-23.77	20230913	17110	8.71	20240805	1.39	N	005500	1000	139 억	221150	N	N	5	N	N
117	20240903	130155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18550	-10	5	-0.05	140180140	7538	73.23	18470	18700	18470	24100	13000	18560	18596.46	1.59	1230	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2578	13.64	0.89	12	0.05	1360.00	20800.00	24400	20230913	-23.98	17110	20240805	8.42	21850	-15.10	20240102	17110	8.42	20240805	24400	-23.98	20230913	17110	8.42	20240805	1.39	N	005500	1000	139 억	221150	N	N	5	N	N
118	20240903	120155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18580	20	2	0.11	128500750	6909	67.12	18470	18700	18470	24100	13000	18560	18599.04	1.59	1279	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2583	13.66	0.89	12	0.05	1360.00	20800.00	24400	20230913	-23.85	17110	20240805	8.59	21850	-14.97	20240102	17110	8.59	20240805	24400	-23.85	20230913	17110	8.59	20240805	1.39	N	005500	1000	139 억	221150	N	N	5	N	N
119	20240903	110154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18650	90	2	0.48	113722740	6115	59.40	18470	18700	18470	24100	13000	18560	18597.34	1.59	1386	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2592	13.71	0.90	12	0.04	1360.00	20800.00	24400	20230913	-23.57	17110	20240805	9.00	21850	-14.65	20240102	17110	9.00	20240805	24400	-23.57	20230913	17110	9.00	20240805	1.39	N	005500	1000	139 억	221150	N	N	5	N	N
120	20240903	100154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18650	90	2	0.48	98170930	5281	51.30	18470	18700	18470	24100	13000	18560	18589.46	1.59	1523	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2592	13.71	0.90	12	0.04	1360.00	20800.00	24400	20230913	-23.57	17110	20240805	9.00	21850	-14.65	20240102	17110	9.00	20240805	24400	-23.57	20230913	17110	9.00	20240805	1.39	N	005500	1000	139 억	221150	N	N	5	N	N
121	20240903	090154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	0	3	0.00	1146040	62	0.60	18470	18560	18470	24100	13000	18560	18484.52	1.59	0	18880	18720	18560	18400	18240	18640	18320	139	5540	1000	14100	10	1	13900000	2580	13.65	0.89	12	0.00	1360.00	20800.00	24400	20230913	-23.93	17110	20240805	8.47	21850	-15.06	20240102	17110	8.47	20240805	24400	-23.93	20230913	17110	8.47	20240805	1.39	N	005500	1000	139 억	221150	N	N	5	N	N
122	20240902	160154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	-160	5	-0.85	190489650	10293	111.13	18720	18720	18400	24300	13110	18720	18506.70	1.61	-2958	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2580	13.65	0.89	12	0.07	1360.00	20800.00	24400	20230913	-23.93	17110	20240805	8.47	21850	-15.06	20240102	17110	8.47	20240805	24400	-23.93	20230913	17110	8.47	20240805	1.40	N	005500	1000	139 억	224031	N	N	5	N	N
123	20240902	150155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-220	5	-1.18	183848370	9935	107.27	18720	18720	18400	24300	13110	18720	18505.12	1.61	-2956	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2572	13.60	0.89	12	0.07	1360.00	20800.00	24400	20230913	-24.18	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	24400	-24.18	20230913	17110	8.12	20240805	1.40	N	005500	1000	139 억	224031	N	N	0	N	N
124	20240902	140155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-220	5	-1.18	174510000	9430	101.81	18720	18720	18400	24300	13110	18720	18505.83	1.61	-2970	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2572	13.60	0.89	12	0.07	1360.00	20800.00	24400	20230913	-24.18	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	24400	-24.18	20230913	17110	8.12	20240805	1.40	N	005500	1000	139 억	224031	N	N	0	N	N
125	20240902	130155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18450	-270	5	-1.44	170662030	9222	99.57	18720	18720	18400	24300	13110	18720	18505.97	1.61	-2935	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2565	13.57	0.89	12	0.07	1360.00	20800.00	24400	20230913	-24.39	17110	20240805	7.83	21850	-15.56	20240102	17110	7.83	20240805	24400	-24.39	20230913	17110	7.83	20240805	1.40	N	005500	1000	139 억	224031	N	N	0	N	N
126	20240902	120156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-240	5	-1.28	111753820	6027	65.07	18720	18720	18480	24300	13110	18720	18542.20	1.61	-2784	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2569	13.59	0.89	12	0.04	1360.00	20800.00	24400	20230913	-24.26	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	24400	-24.26	20230913	17110	8.01	20240805	1.40	N	005500	1000	139 억	224031	N	N	0	N	N
127	20240902	110156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18600	-120	5	-0.64	72848720	3924	42.37	18720	18720	18490	24300	13110	18720	18564.91	1.61	-1519	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2585	13.68	0.89	12	0.03	1360.00	20800.00	24400	20230913	-23.77	17110	20240805	8.71	21850	-14.87	20240102	17110	8.71	20240805	24400	-23.77	20230913	17110	8.71	20240805	1.40	N	005500	1000	139 억	224031	N	N	0	N	N
128	20240902	100154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18530	-190	5	-1.01	56202540	3026	32.67	18720	18720	18490	24300	13110	18720	18573.21	1.61	-1117	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2576	13.62	0.89	12	0.02	1360.00	20800.00	24400	20230913	-24.06	17110	20240805	8.30	21850	-15.19	20240102	17110	8.30	20240805	24400	-24.06	20230913	17110	8.30	20240805	1.40	N	005500	1000	139 억	224031	N	N	0	N	N
129	20240902	090153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18720	0	3	0.00	1422720	76	0.82	18720	18720	18720	24300	13110	18720	18720.00	1.61	0	18933	18826	18693	18586	18453	18880	18640	139	5580	1000	14220	10	1	13900000	2602	13.76	0.90	12	0.00	1360.00	20800.00	24400	20230913	-23.28	17110	20240805	9.41	21850	-14.32	20240102	17110	9.41	20240805	24400	-23.28	20230913	17110	9.41	20240805	1.40	N	005500	1000	139 억	224031	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History