KissMeData/001060/price/prices-20240901.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

58 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	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	-1000	5	-3.50	3617487750	130530	138.20	28400	28500	27300	37100	20000	28550	27714.06	8.57	-20732	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6415	18.64	2.48	12	0.56	1478.00	11091.00	40507	20230919	-31.99	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	39450	-30.16	20231004	24550	12.22	20231030	1.77	N	001060	2500	582 억	1995256	N	N	1	N	N
3	20240930	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-900	5	-3.15	3363228150	121318	128.45	28400	28500	27300	37100	20000	28550	27721.73	8.57	-20174	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6439	18.71	2.49	12	0.52	1478.00	11091.00	40507	20230919	-31.74	24079	20231030	14.83	38500	-28.18	20240111	24600	12.40	20240805	39450	-29.91	20231004	24550	12.63	20231030	1.77	N	001060	2500	582 억	1995256	N	N	0	N	N
4	20240930	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-900	5	-3.15	2975294600	107276	113.58	28400	28500	27300	37100	20000	28550	27734.19	8.57	-20799	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6439	18.71	2.49	12	0.46	1478.00	11091.00	40507	20230919	-31.74	24079	20231030	14.83	38500	-28.18	20240111	24600	12.40	20240805	39450	-29.91	20231004	24550	12.63	20231030	1.77	N	001060	2500	582 억	1995256	N	N	0	N	N
5	20240930	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-750	5	-2.63	2699572650	97375	103.10	28400	28500	27300	37100	20000	28550	27722.62	8.57	-18876	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6473	18.81	2.51	12	0.42	1478.00	11091.00	40507	20230919	-31.37	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	39450	-29.53	20231004	24550	13.24	20231030	1.77	N	001060	2500	582 억	1995256	N	N	0	N	N
6	20240930	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-1050	5	-3.68	2464206450	88869	94.09	28400	28500	27300	37100	20000	28550	27727.60	8.57	-22125	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6404	18.61	2.48	12	0.38	1478.00	11091.00	40507	20230919	-32.11	24079	20231030	14.21	38500	-28.57	20240111	24600	11.79	20240805	39450	-30.29	20231004	24550	12.02	20231030	1.77	N	001060	2500	582 억	1995256	N	N	0	N	N
7	20240930	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-1200	5	-4.20	2174539050	78295	82.90	28400	28500	27350	37100	20000	28550	27772.67	8.57	-21117	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6369	18.50	2.47	12	0.34	1478.00	11091.00	40507	20230919	-32.48	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	39450	-30.67	20231004	24550	11.41	20231030	1.77	N	001060	2500	582 억	1995256	N	N	0	N	N
8	20240930	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27750	-800	5	-2.80	1223634050	43761	46.33	28400	28500	27650	37100	20000	28550	27960.40	8.57	-14978	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6462	18.78	2.50	12	0.19	1478.00	11091.00	40507	20230919	-31.49	24079	20231030	15.25	38500	-27.92	20240111	24600	12.80	20240805	39450	-29.66	20231004	24550	13.03	20231030	1.77	N	001060	2500	582 억	1995256	N	N	0	N	N
9	20240930	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	-100	5	-0.35	35460600	1248	1.32	28400	28500	28400	37100	20000	28550	28402.09	8.57	-504	29550	29050	28700	28200	27850	28875	28025	582	8550	2500	20550	50	1	23285930	6625	19.25	2.57	12	0.01	1478.00	11091.00	40507	20230919	-29.77	24079	20231030	18.15	38500	-26.10	20240111	24600	15.65	20240805	39450	-27.88	20231004	24550	15.89	20231030	1.77	N	001060	2500	582 억	1995256	N	N	0	N	N
10	20240927	160116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-600	5	-2.06	2677351800	93674	90.73	29150	29200	28350	37850	20450	29150	28581.62	8.70	-28417	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6648	19.32	2.57	12	0.40	1478.00	11091.00	41145	20230918	-30.61	24079	20231030	18.57	38500	-25.84	20240111	24600	16.06	20240805	39450	-27.63	20231004	24550	16.29	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
11	20240927	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-650	5	-2.23	2316445600	81040	78.50	29150	29200	28350	37850	20450	29150	28583.98	8.70	-22029	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6636	19.28	2.57	12	0.35	1478.00	11091.00	41145	20230918	-30.73	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	39450	-27.76	20231004	24550	16.09	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
12	20240927	140116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-800	5	-2.74	1912771400	66844	64.74	29150	29200	28350	37850	20450	29150	28615.45	8.70	-17265	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6602	19.18	2.56	12	0.29	1478.00	11091.00	41145	20230918	-31.10	24079	20231030	17.74	38500	-26.36	20240111	24600	15.24	20240805	39450	-28.14	20231004	24550	15.48	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
13	20240927	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-600	5	-2.06	1435606450	50054	48.48	29150	29200	28450	37850	20450	29150	28681.15	8.70	-12259	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6648	19.32	2.57	12	0.21	1478.00	11091.00	41145	20230918	-30.61	24079	20231030	18.57	38500	-25.84	20240111	24600	16.06	20240805	39450	-27.63	20231004	24550	16.29	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
14	20240927	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28600	-550	5	-1.89	1190794300	41474	40.17	29150	29200	28450	37850	20450	29150	28711.83	8.70	-9036	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6660	19.35	2.58	12	0.18	1478.00	11091.00	41145	20230918	-30.49	24079	20231030	18.78	38500	-25.71	20240111	24600	16.26	20240805	39450	-27.50	20231004	24550	16.50	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
15	20240927	110116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	-500	5	-1.72	1045684900	36408	35.26	29150	29200	28450	37850	20450	29150	28721.29	8.70	-6943	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6671	19.38	2.58	12	0.16	1478.00	11091.00	41145	20230918	-30.37	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39450	-27.38	20231004	24550	16.70	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
16	20240927	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	-350	5	-1.20	534515950	18524	17.94	29150	29200	28600	37850	20450	29150	28855.32	8.70	-3442	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6706	19.49	2.60	12	0.08	1478.00	11091.00	41145	20230918	-30.00	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	39450	-27.00	20231004	24550	17.31	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
17	20240927	090116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	0	3	0.00	36619500	1257	1.22	29150	29200	29000	37850	20450	29150	29132.46	8.70	-499	29850	29500	28850	28500	27850	29675	28675	582	8700	2500	20980	50	1	23285930	6788	19.72	2.63	12	0.01	1478.00	11091.00	41145	20230918	-29.15	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	39450	-26.11	20231004	24550	18.74	20231030	1.77	N	001060	2500	582 억	2026906	N	N	0	N	N
18	20240926	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	850	2	3.00	2942107250	102125	105.15	28400	29200	28200	36750	19850	28300	28808.82	8.66	11184	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6788	19.72	2.63	12	0.44	1478.00	11091.00	41537	20230915	-29.82	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	39450	-26.11	20231004	24550	18.74	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
19	20240926	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	700	2	2.47	2714399050	94299	97.09	28400	29200	28200	36750	19850	28300	28785.33	8.66	9989	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6753	19.62	2.61	12	0.40	1478.00	11091.00	41537	20230915	-30.18	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	39450	-26.49	20231004	24550	18.13	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
20	20240926	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	650	2	2.30	2383395950	82874	85.33	28400	29200	28200	36750	19850	28300	28759.61	8.66	9852	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6741	19.59	2.61	12	0.36	1478.00	11091.00	41537	20230915	-30.30	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	39450	-26.62	20231004	24550	17.92	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
21	20240926	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	750	2	2.65	1958640050	68266	70.29	28400	29100	28200	36750	19850	28300	28691.64	8.66	11931	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6765	19.65	2.62	12	0.29	1478.00	11091.00	41537	20230915	-30.06	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	39450	-26.36	20231004	24550	18.33	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
22	20240926	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	450	2	1.59	1626249900	56775	58.46	28400	29000	28200	36750	19850	28300	28644.13	8.66	9384	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6695	19.45	2.59	12	0.24	1478.00	11091.00	41537	20230915	-30.78	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	39450	-27.12	20231004	24550	17.11	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
23	20240926	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28900	600	2	2.12	1327206900	46417	47.79	28400	28900	28200	36750	19850	28300	28593.50	8.66	8917	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6730	19.55	2.61	12	0.20	1478.00	11091.00	41537	20230915	-30.42	24079	20231030	20.02	38500	-24.94	20240111	24600	17.48	20240805	39450	-26.74	20231004	24550	17.72	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
24	20240926	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	150	2	0.53	570651900	20084	20.68	28400	28700	28200	36750	19850	28300	28413.60	8.66	590	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6625	19.25	2.57	12	0.09	1478.00	11091.00	41537	20230915	-31.51	24079	20231030	18.15	38500	-26.10	20240111	24600	15.65	20240805	39450	-27.88	20231004	24550	15.89	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
25	20240926	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	200	2	0.71	16594400	584	0.60	28400	28600	28400	36750	19850	28300	28428.24	8.66	23	29466	28882	28516	27932	27566	28700	27750	582	8450	2500	20370	50	1	23285930	6636	19.28	2.57	12	0.00	1478.00	11091.00	41537	20230915	-31.39	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	39450	-27.76	20231004	24550	16.09	20231030	1.77	N	001060	2500	582 억	2015674	N	N	0	N	N
26	20240925	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28300	-450	5	-1.57	2745879850	95762	78.46	28800	29100	28150	37350	20150	28750	28674.18	8.80	-30667	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6590	19.15	2.55	12	0.41	1478.00	11091.00	41783	20230914	-32.27	24079	20231030	17.53	38500	-26.49	20240111	24600	15.04	20240805	39800	-28.89	20230925	24550	15.27	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
27	20240925	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-250	5	-0.87	2519070700	87768	71.91	28800	29100	28150	37350	20150	28750	28701.40	8.80	-29391	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6636	19.28	2.57	12	0.38	1478.00	11091.00	41783	20230914	-31.79	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	39800	-28.39	20230925	24550	16.09	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
28	20240925	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28600	-150	5	-0.52	1973583900	68573	56.18	28800	29100	28500	37350	20150	28750	28780.83	8.80	-24025	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6660	19.35	2.58	12	0.29	1478.00	11091.00	41783	20230914	-31.55	24079	20231030	18.78	38500	-25.71	20240111	24600	16.26	20240805	39800	-28.14	20230925	24550	16.50	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
29	20240925	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	-100	5	-0.35	1774708050	61625	50.49	28800	29100	28500	37350	20150	28750	28798.61	8.80	-20176	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6671	19.38	2.58	12	0.26	1478.00	11091.00	41783	20230914	-31.43	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39800	-28.02	20230925	24550	16.70	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
30	20240925	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	-100	5	-0.35	1657363550	57533	47.14	28800	29100	28500	37350	20150	28750	28807.30	8.80	-18237	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6671	19.38	2.58	12	0.25	1478.00	11091.00	41783	20230914	-31.43	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39800	-28.02	20230925	24550	16.70	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
31	20240925	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	-100	5	-0.35	1433319250	49723	40.74	28800	29100	28500	37350	20150	28750	28826.27	8.80	-14713	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6671	19.38	2.58	12	0.21	1478.00	11091.00	41783	20230914	-31.43	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39800	-28.02	20230925	24550	16.70	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
32	20240925	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	0	3	0.00	1053119550	36437	29.85	28800	29100	28600	37350	20150	28750	28903.00	8.80	-10475	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6695	19.45	2.59	12	0.16	1478.00	11091.00	41783	20230914	-31.19	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	39800	-27.76	20230925	24550	17.11	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
33	20240925	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	100	2	0.35	123939000	4287	3.51	28800	29100	28800	37350	20150	28750	28915.21	8.80	-1268	29416	29082	28516	28182	27616	29250	28350	582	8600	2500	20700	50	1	23285930	6718	19.52	2.60	12	0.02	1478.00	11091.00	41783	20230914	-30.95	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	39800	-27.51	20230925	24550	17.52	20231030	1.79	N	001060	2500	582 억	2049459	N	N	189	N	N
34	20240924	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	350	2	1.23	3422094400	120462	75.51	28450	28850	27950	36900	19900	28400	28405.75	8.82	-4527	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6695	19.45	2.59	12	0.52	1478.00	11091.00	42616	20230913	-32.54	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	39800	-27.76	20230925	24550	17.11	20231030	1.54	N	001060	2500	582 억	2054190	N	N	189	N	N
35	20240924	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	350	2	1.23	3009617800	106078	66.50	28450	28850	27950	36900	19900	28400	28371.74	8.82	-8127	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6695	19.45	2.59	12	0.46	1478.00	11091.00	42616	20230913	-32.54	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	39800	-27.76	20230925	24550	17.11	20231030	1.54	N	001060	2500	582 억	2054190	N	N	780	N	N
36	20240924	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	250	2	0.88	2516211200	88895	55.72	28450	28850	27950	36900	19900	28400	28305.43	8.82	-9170	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6671	19.38	2.58	12	0.38	1478.00	11091.00	42616	20230913	-32.77	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39800	-28.02	20230925	24550	16.70	20231030	1.54	N	001060	2500	582 억	2054190	N	N	780	N	N
37	20240924	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28700	300	2	1.06	2031183600	71996	45.13	28450	28750	27950	36900	19900	28400	28212.45	8.82	-9736	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6683	19.42	2.59	12	0.31	1478.00	11091.00	42616	20230913	-32.65	24079	20231030	19.19	38500	-25.45	20240111	24600	16.67	20240805	39800	-27.89	20230925	24550	16.90	20231030	1.54	N	001060	2500	582 억	2054190	N	N	780	N	N
38	20240924	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	-250	5	-0.88	1638431400	58188	36.48	28450	28700	27950	36900	19900	28400	28157.55	8.82	-12285	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6555	19.05	2.54	12	0.25	1478.00	11091.00	42616	20230913	-33.94	24079	20231030	16.91	38500	-26.88	20240111	24600	14.43	20240805	39800	-29.27	20230925	24550	14.66	20231030	1.54	N	001060	2500	582 억	2054190	N	N	780	N	N
39	20240924	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-200	5	-0.70	1412639700	50171	31.45	28450	28700	27950	36900	19900	28400	28156.50	8.82	-10687	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6567	19.08	2.54	12	0.22	1478.00	11091.00	42616	20230913	-33.83	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	39800	-29.15	20230925	24550	14.87	20231030	1.54	N	001060	2500	582 억	2054190	N	N	780	N	N
40	20240924	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	-250	5	-0.88	1068030800	37961	23.80	28450	28700	27950	36900	19900	28400	28134.95	8.82	-10005	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6555	19.05	2.54	12	0.16	1478.00	11091.00	42616	20230913	-33.94	24079	20231030	16.91	38500	-26.88	20240111	24600	14.43	20240805	39800	-29.27	20230925	24550	14.66	20231030	1.54	N	001060	2500	582 억	2054190	N	N	780	N	N
41	20240924	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	250	2	0.88	25507200	894	0.56	28450	28700	28450	36900	19900	28400	28531.54	8.82	178	29300	28850	28450	28000	27600	28825	27975	582	8500	2500	20440	50	1	23285930	6671	19.38	2.58	12	0.00	1478.00	11091.00	42616	20230913	-32.77	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39800	-28.02	20230925	24550	16.70	20231030	1.54	N	001060	2500	582 억	2054190	N	N	780	N	N
42	20240923	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	-350	5	-1.22	4526520500	159124	12.55	28400	28900	28050	37350	20150	28750	28445.79	8.81	2323	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6613	19.22	2.56	12	0.68	1478.00	11091.00	46589	20230912	-39.04	24079	20231030	17.95	38500	-26.23	20240111	24600	15.45	20240805	39800	-28.64	20230925	24550	15.68	20231030	1.52	N	001060	2500	582 억	2051519	N	N	780	N	N
43	20240923	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	-300	5	-1.04	4175845850	146807	11.58	28400	28900	28050	37350	20150	28750	28443.66	8.81	1449	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6625	19.25	2.57	12	0.63	1478.00	11091.00	46589	20230912	-38.93	24079	20231030	18.15	38500	-26.10	20240111	24600	15.65	20240805	39800	-28.52	20230925	24550	15.89	20231030	1.52	N	001060	2500	582 억	2051519	N	N	999	N	N
44	20240923	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	-100	5	-0.35	3708000400	130378	10.28	28400	28900	28050	37350	20150	28750	28439.47	8.81	1627	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6671	19.38	2.58	12	0.56	1478.00	11091.00	46589	20230912	-38.50	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39800	-28.02	20230925	24550	16.70	20231030	1.52	N	001060	2500	582 억	2051519	N	N	999	N	N
45	20240923	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28700	-50	5	-0.17	3391607400	119330	9.41	28400	28900	28050	37350	20150	28750	28421.02	8.81	2004	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6683	19.42	2.59	12	0.51	1478.00	11091.00	46589	20230912	-38.40	24079	20231030	19.19	38500	-25.45	20240111	24600	16.67	20240805	39800	-27.89	20230925	24550	16.90	20231030	1.52	N	001060	2500	582 억	2051519	N	N	999	N	N
46	20240923	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	-350	5	-1.22	2956623700	104168	8.22	28400	28800	28050	37350	20150	28750	28381.86	8.81	7177	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6613	19.22	2.56	12	0.45	1478.00	11091.00	46589	20230912	-39.04	24079	20231030	17.95	38500	-26.23	20240111	24600	15.45	20240805	39800	-28.64	20230925	24550	15.68	20231030	1.52	N	001060	2500	582 억	2051519	N	N	999	N	N
47	20240923	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-250	5	-0.87	2733229350	96324	7.60	28400	28800	28050	37350	20150	28750	28373.87	8.81	8798	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6636	19.28	2.57	12	0.41	1478.00	11091.00	46589	20230912	-38.83	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	39800	-28.39	20230925	24550	16.09	20231030	1.52	N	001060	2500	582 억	2051519	N	N	999	N	N
48	20240923	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-400	5	-1.39	2353113800	82941	6.54	28400	28800	28050	37350	20150	28750	28369.17	8.81	8567	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6602	19.18	2.56	12	0.36	1478.00	11091.00	46589	20230912	-39.15	24079	20231030	17.74	38500	-26.36	20240111	24600	15.24	20240805	39800	-28.77	20230925	24550	15.48	20231030	1.52	N	001060	2500	582 억	2051519	N	N	999	N	N
49	20240923	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	-100	5	-0.35	416691900	14664	1.16	28400	28650	28200	37350	20150	28750	28406.97	8.81	1668	33550	31150	29250	26850	24950	32350	28050	582	8600	2500	20700	50	1	23285930	6671	19.38	2.58	12	0.06	1478.00	11091.00	46589	20230912	-38.50	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	39800	-28.02	20230925	24550	16.70	20231030	1.52	N	001060	2500	582 억	2051519	N	N	999	N	N
50	20240913	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27100	-100	5	-0.37	1926850550	71402	110.36	27300	27450	26700	35350	19050	27200	26985.60	9.19	13988	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6310	18.34	2.44	12	0.31	1478.00	11091.00	46589	20230912	-41.83	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	43450	-37.63	20230913	24550	10.39	20231030	1.50	N	001060	2500	582 억	2140045	N	N	25	N	N
51	20240913	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	-250	5	-0.92	1813155250	67200	103.87	27300	27450	26700	35350	19050	27200	26981.48	9.19	13470	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6276	18.23	2.43	12	0.29	1478.00	11091.00	46589	20230912	-42.15	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	43450	-37.97	20230913	24550	9.78	20231030	1.50	N	001060	2500	582 억	2140045	N	N	6	N	N
52	20240913	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	-250	5	-0.92	1508043150	55892	86.39	27300	27450	26700	35350	19050	27200	26981.38	9.19	6633	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6276	18.23	2.43	12	0.24	1478.00	11091.00	46589	20230912	-42.15	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	43450	-37.97	20230913	24550	9.78	20231030	1.50	N	001060	2500	582 억	2140045	N	N	6	N	N
53	20240913	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	-250	5	-0.92	1321150250	48955	75.67	27300	27450	26700	35350	19050	27200	26987.03	9.19	1958	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6276	18.23	2.43	12	0.21	1478.00	11091.00	46589	20230912	-42.15	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	43450	-37.97	20230913	24550	9.78	20231030	1.50	N	001060	2500	582 억	2140045	N	N	6	N	N
54	20240913	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26850	-350	5	-1.29	1072326250	39686	61.34	27300	27450	26700	35350	19050	27200	27020.27	9.19	-2478	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6252	18.17	2.42	12	0.17	1478.00	11091.00	46589	20230912	-42.37	24079	20231030	11.51	38500	-30.26	20240111	24600	9.15	20240805	43450	-38.20	20230913	24550	9.37	20231030	1.50	N	001060	2500	582 억	2140045	N	N	6	N	N
55	20240913	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	-250	5	-0.92	732253550	27003	41.74	27300	27450	26900	35350	19050	27200	27117.49	9.19	-4153	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6276	18.23	2.43	12	0.12	1478.00	11091.00	46589	20230912	-42.15	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	43450	-37.97	20230913	24550	9.78	20231030	1.50	N	001060	2500	582 억	2140045	N	N	6	N	N
56	20240913	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27150	-50	5	-0.18	375423000	13799	21.33	27300	27450	27050	35350	19050	27200	27206.54	9.19	1614	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6322	18.37	2.45	12	0.06	1478.00	11091.00	46589	20230912	-41.72	24079	20231030	12.75	38500	-29.48	20240111	24600	10.37	20240805	43450	-37.51	20230913	24550	10.59	20231030	1.50	N	001060	2500	582 억	2140045	N	N	6	N	N
57	20240913	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27300	100	2	0.37	9418500	345	0.53	27300	27300	27300	35350	19050	27200	27300.00	9.19	-115	27566	27382	27166	26982	26766	27400	27000	582	8150	2500	19580	50	1	23285930	6357	18.47	2.46	12	0.00	1478.00	11091.00	46589	20230912	-41.40	24079	20231030	13.38	38500	-29.09	20240111	24600	10.98	20240805	43450	-37.17	20230913	24550	11.20	20231030	1.50	N	001060	2500	582 억	2140045	N	N	6	N	N
58	20240912	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	200	2	0.74	1739190950	64098	97.20	27200	27350	26950	35100	18900	27000	27133.20	9.27	-21581	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6334	18.40	2.45	12	0.28	1478.00	11091.00	46589	20230912	-41.62	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	47500	-42.74	20230912	24550	10.79	20231030	1.50	N	001060	2500	582 억	2157573	N	N	6	N	N
59	20240912	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	200	2	0.74	1602107150	59062	89.56	27200	27350	26950	35100	18900	27000	27126.07	9.27	-21639	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6334	18.40	2.45	12	0.25	1478.00	11091.00	46589	20230912	-41.62	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	47500	-42.74	20230912	24550	10.79	20231030	1.50	N	001060	2500	582 억	2157573	N	N	0	N	N
60	20240912	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	200	2	0.74	1348039850	49710	75.38	27200	27350	26950	35100	18900	27000	27118.32	9.27	-22556	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6334	18.40	2.45	12	0.21	1478.00	11091.00	46589	20230912	-41.62	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	47500	-42.74	20230912	24550	10.79	20231030	1.50	N	001060	2500	582 억	2157573	N	N	0	N	N
61	20240912	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27100	100	2	0.37	1117173150	41197	62.47	27200	27350	26950	35100	18900	27000	27118.11	9.27	-21721	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6310	18.34	2.44	12	0.18	1478.00	11091.00	46589	20230912	-41.83	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	47500	-42.95	20230912	24550	10.39	20231030	1.50	N	001060	2500	582 억	2157573	N	N	0	N	N
62	20240912	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	200	2	0.74	1008883850	37209	56.42	27200	27350	26950	35100	18900	27000	27114.28	9.27	-19734	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6334	18.40	2.45	12	0.16	1478.00	11091.00	46589	20230912	-41.62	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	47500	-42.74	20230912	24550	10.79	20231030	1.50	N	001060	2500	582 억	2157573	N	N	0	N	N
63	20240912	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27050	50	2	0.19	773450250	28515	43.24	27200	27350	26950	35100	18900	27000	27124.77	9.27	-13870	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6299	18.30	2.44	12	0.12	1478.00	11091.00	46589	20230912	-41.94	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	47500	-43.05	20230912	24550	10.18	20231030	1.50	N	001060	2500	582 억	2157573	N	N	0	N	N
64	20240912	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27050	50	2	0.19	426468750	15694	23.80	27200	27350	26950	35100	18900	27000	27175.12	9.27	-6602	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6299	18.30	2.44	12	0.07	1478.00	11091.00	46589	20230912	-41.94	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	47500	-43.05	20230912	24550	10.18	20231030	1.50	N	001060	2500	582 억	2157573	N	N	0	N	N
65	20240912	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27150	150	2	0.56	27485750	1010	1.53	27200	27250	27150	35100	18900	27000	27237.09	9.27	-760	28066	27532	27166	26632	26266	27800	26900	582	8100	2500	19440	50	1	23285930	6322	18.37	2.45	12	0.00	1478.00	11091.00	46589	20230912	-41.72	24079	20231030	12.75	38500	-29.48	20240111	24600	10.37	20240805	47500	-42.84	20230912	24550	10.59	20231030	1.50	N	001060	2500	582 억	2157573	N	N	0	N	N
66	20240911	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	250	2	0.93	1791748700	65859	156.76	26900	27700	26800	34750	18750	26750	27206.47	9.35	-22122	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6287	18.27	2.43	12	0.28	1478.00	11091.00	46589	20230912	-42.05	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	47500	-43.16	20230912	24550	9.98	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
67	20240911	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	200	2	0.75	1705640600	62671	149.17	26900	27700	26800	34750	18750	26750	27215.79	9.35	-20596	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6276	18.23	2.43	12	0.27	1478.00	11091.00	46589	20230912	-42.15	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	47500	-43.26	20230912	24550	9.78	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
68	20240911	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27050	300	2	1.12	1526759600	56034	133.37	26900	27700	26800	34750	18750	26750	27247.02	9.35	-17700	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6299	18.30	2.44	12	0.24	1478.00	11091.00	46589	20230912	-41.94	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	47500	-43.05	20230912	24550	10.18	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
69	20240911	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	450	2	1.68	1272108150	46594	110.90	26900	27700	26800	34750	18750	26750	27301.97	9.35	-11578	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6334	18.40	2.45	12	0.20	1478.00	11091.00	46589	20230912	-41.62	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	47500	-42.74	20230912	24550	10.79	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
70	20240911	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	200	2	0.75	1159009400	42415	100.96	26900	27700	26800	34750	18750	26750	27325.46	9.35	-8842	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6276	18.23	2.43	12	0.18	1478.00	11091.00	46589	20230912	-42.15	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	47500	-43.26	20230912	24550	9.78	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
71	20240911	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26850	100	2	0.37	993953550	36289	86.38	26900	27700	26850	34750	18750	26750	27389.94	9.35	-4876	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6252	18.17	2.42	12	0.16	1478.00	11091.00	46589	20230912	-42.37	24079	20231030	11.51	38500	-30.26	20240111	24600	9.15	20240805	47500	-43.47	20230912	24550	9.37	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
72	20240911	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	600	2	2.24	719615250	26174	62.30	26900	27700	26900	34750	18750	26750	27493.51	9.35	-173	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6369	18.50	2.47	12	0.11	1478.00	11091.00	46589	20230912	-41.30	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	47500	-42.42	20230912	24550	11.41	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
73	20240911	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	450	2	1.68	11753250	436	1.04	26900	27200	26900	34750	18750	26750	26957.00	9.35	178	27550	27150	26800	26400	26050	26975	26225	582	8000	2500	19260	50	1	23285930	6334	18.40	2.45	12	0.00	1478.00	11091.00	46589	20230912	-41.62	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	47500	-42.74	20230912	24550	10.79	20231030	1.55	N	001060	2500	582 억	2176098	N	N	2	N	N
74	20240910	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26750	-250	5	-0.93	1112676900	41430	54.30	26950	27200	26450	35100	18900	27000	26856.88	9.41	-16167	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6229	18.10	2.41	12	0.18	1478.00	11091.00	46589	20230912	-42.58	24079	20231030	11.09	38500	-30.52	20240111	24600	8.74	20240805	47500	-43.68	20230912	24550	8.96	20231030	1.56	N	001060	2500	582 억	2192288	N	N	2	N	N
75	20240910	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26800	-200	5	-0.74	1039553550	38702	50.72	26950	27200	26450	35100	18900	27000	26860.46	9.41	-14568	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6241	18.13	2.42	12	0.17	1478.00	11091.00	46589	20230912	-42.48	24079	20231030	11.30	38500	-30.39	20240111	24600	8.94	20240805	47500	-43.58	20230912	24550	9.16	20231030	1.56	N	001060	2500	582 억	2192288	N	N	0	N	N
76	20240910	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26900	-100	5	-0.37	867907800	32315	42.35	26950	27200	26450	35100	18900	27000	26857.74	9.41	-12785	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6264	18.20	2.43	12	0.14	1478.00	11091.00	46589	20230912	-42.26	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	47500	-43.37	20230912	24550	9.57	20231030	1.56	N	001060	2500	582 억	2192288	N	N	0	N	N
77	20240910	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	0	3	0.00	752360850	28040	36.75	26950	27200	26450	35100	18900	27000	26831.70	9.41	-11240	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6287	18.27	2.43	12	0.12	1478.00	11091.00	46589	20230912	-42.05	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	47500	-43.16	20230912	24550	9.98	20231030	1.56	N	001060	2500	582 억	2192288	N	N	0	N	N
78	20240910	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	-50	5	-0.19	663117150	24734	32.42	26950	27200	26450	35100	18900	27000	26809.94	9.41	-10257	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6276	18.23	2.43	12	0.11	1478.00	11091.00	46589	20230912	-42.15	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	47500	-43.26	20230912	24550	9.78	20231030	1.56	N	001060	2500	582 억	2192288	N	N	0	N	N
79	20240910	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26900	-100	5	-0.37	521339550	19453	25.49	26950	27200	26450	35100	18900	27000	26799.96	9.41	-7722	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6264	18.20	2.43	12	0.08	1478.00	11091.00	46589	20230912	-42.26	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	47500	-43.37	20230912	24550	9.57	20231030	1.56	N	001060	2500	582 억	2192288	N	N	0	N	N
80	20240910	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26750	-250	5	-0.93	364580050	13628	17.86	26950	27200	26450	35100	18900	27000	26752.28	9.41	-5405	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6229	18.10	2.41	12	0.06	1478.00	11091.00	46589	20230912	-42.58	24079	20231030	11.09	38500	-30.52	20240111	24600	8.74	20240805	47500	-43.68	20230912	24550	8.96	20231030	1.56	N	001060	2500	582 억	2192288	N	N	0	N	N
81	20240910	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	0	3	0.00	30987750	1149	1.51	26950	27000	26950	35100	18900	27000	26969.32	9.41	39	28733	27866	26433	25566	24133	28300	26000	582	8100	2500	19440	50	1	23285930	6287	18.27	2.43	12	0.00	1478.00	11091.00	46589	20230912	-42.05	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	47500	-43.16	20230912	24550	9.98	20231030	1.56	N	001060	2500	582 억	2192288	N	N	0	N	N
82	20240909	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	0	3	0.00	2024518500	76076	67.20	26500	27300	25000	35100	18900	27000	26611.74	9.44	-7692	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6287	18.27	2.43	12	0.33	1478.00	11091.00	46589	20230912	-42.05	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	47500	-43.16	20230912	24550	9.98	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
83	20240909	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	0	3	0.00	1881291150	70757	62.51	26500	27300	25000	35100	18900	27000	26588.06	9.44	-7868	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6287	18.27	2.43	12	0.30	1478.00	11091.00	46589	20230912	-42.05	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	47500	-43.16	20230912	24550	9.98	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
84	20240909	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27250	250	2	0.93	1609652800	60707	53.63	26500	27300	25000	35100	18900	27000	26515.11	9.44	-6772	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6345	18.44	2.46	12	0.26	1478.00	11091.00	46589	20230912	-41.51	24079	20231030	13.17	38500	-29.22	20240111	24600	10.77	20240805	47500	-42.63	20230912	24550	11.00	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
85	20240909	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27050	50	2	0.19	1494296350	56447	49.86	26500	27200	25000	35100	18900	27000	26472.56	9.44	-5142	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6299	18.30	2.44	12	0.24	1478.00	11091.00	46589	20230912	-41.94	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	47500	-43.05	20230912	24550	10.18	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
86	20240909	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	0	3	0.00	1405875350	53183	46.98	26500	27100	25000	35100	18900	27000	26434.68	9.44	-3317	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6287	18.27	2.43	12	0.23	1478.00	11091.00	46589	20230912	-42.05	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	47500	-43.16	20230912	24550	9.98	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
87	20240909	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-300	5	-1.11	1175428450	44612	39.41	26500	26850	25000	35100	18900	27000	26347.81	9.44	13	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6217	18.06	2.41	12	0.19	1478.00	11091.00	46589	20230912	-42.69	24079	20231030	10.89	38500	-30.65	20240111	24600	8.54	20240805	47500	-43.79	20230912	24550	8.76	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
88	20240909	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-600	5	-2.22	701464450	26729	23.61	26500	26850	25000	35100	18900	27000	26243.57	9.44	-3621	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6147	17.86	2.38	12	0.11	1478.00	11091.00	46589	20230912	-43.33	24079	20231030	9.64	38500	-31.43	20240111	24600	7.32	20240805	47500	-44.42	20230912	24550	7.54	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
89	20240909	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-300	5	-1.11	37509300	1415	1.25	26500	26700	26500	35100	18900	27000	26508.34	9.44	792	28366	27682	27166	26482	25966	27425	26225	582	8100	2500	19440	50	1	23285930	6217	18.06	2.41	12	0.01	1478.00	11091.00	46589	20230912	-42.69	24079	20231030	10.89	38500	-30.65	20240111	24600	8.54	20240805	47500	-43.79	20230912	24550	8.76	20231030	1.56	N	001060	2500	582 억	2199310	N	N	21	N	N
90	20240906	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	-800	5	-2.88	3058280350	113071	117.76	27400	27850	26650	36100	19500	27800	27047.40	9.58	-40068	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6287	18.27	2.43	12	0.49	1478.00	11091.00	46638	20230831	-42.11	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	47500	-43.16	20230912	24550	9.98	20231030	1.59	N	001060	2500	582 억	2231899	N	N	21	N	N
91	20240906	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27050	-750	5	-2.70	2717824050	100439	104.60	27400	27850	26650	36100	19500	27800	27059.41	9.58	-37454	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6299	18.30	2.44	12	0.43	1478.00	11091.00	46638	20230831	-42.00	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	47500	-43.05	20230912	24550	10.18	20231030	1.59	N	001060	2500	582 억	2231899	N	N	13	N	N
92	20240906	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27050	-750	5	-2.70	2445380800	90349	94.09	27400	27850	26650	36100	19500	27800	27065.90	9.58	-34050	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6299	18.30	2.44	12	0.39	1478.00	11091.00	46638	20230831	-42.00	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	47500	-43.05	20230912	24550	10.18	20231030	1.59	N	001060	2500	582 억	2231899	N	N	13	N	N
93	20240906	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27100	-700	5	-2.52	2217436300	81907	85.30	27400	27850	26650	36100	19500	27800	27072.57	9.58	-33790	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6310	18.34	2.44	12	0.35	1478.00	11091.00	46638	20230831	-41.89	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	47500	-42.95	20230912	24550	10.39	20231030	1.59	N	001060	2500	582 억	2231899	N	N	13	N	N
94	20240906	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27050	-750	5	-2.70	2020624250	74641	77.73	27400	27850	26650	36100	19500	27800	27071.19	9.58	-32513	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6299	18.30	2.44	12	0.32	1478.00	11091.00	46638	20230831	-42.00	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	47500	-43.05	20230912	24550	10.18	20231030	1.59	N	001060	2500	582 억	2231899	N	N	13	N	N
95	20240906	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27100	-700	5	-2.52	1778425150	65706	68.43	27400	27850	26650	36100	19500	27800	27066.35	9.58	-29927	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6310	18.34	2.44	12	0.28	1478.00	11091.00	46638	20230831	-41.89	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	47500	-42.95	20230912	24550	10.39	20231030	1.59	N	001060	2500	582 억	2231899	N	N	13	N	N
96	20240906	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26900	-900	5	-3.24	1382222600	50955	53.07	27400	27850	26700	36100	19500	27800	27126.27	9.58	-26997	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6264	18.20	2.43	12	0.22	1478.00	11091.00	46638	20230831	-42.32	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	47500	-43.37	20230912	24550	9.57	20231030	1.59	N	001060	2500	582 억	2231899	N	N	13	N	N
97	20240906	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	-200	5	-0.72	14646450	533	0.56	27400	27600	27400	36100	19500	27800	27476.23	9.58	-21	28700	28250	27700	27250	26700	27975	26975	582	8300	2500	20010	50	1	23285930	6427	18.67	2.49	12	0.00	1478.00	11091.00	46638	20230831	-40.82	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	47500	-41.89	20230912	24550	12.42	20231030	1.59	N	001060	2500	582 억	2231899	N	N	13	N	N
98	20240905	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-50	5	-0.18	2626905650	95038	86.39	28050	28150	27150	36200	19500	27850	27640.39	9.72	-28501	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6473	18.81	2.51	12	0.41	1478.00	11091.00	46638	20230831	-40.39	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	47500	-41.47	20230912	24550	13.24	20231030	1.62	N	001060	2500	582 억	2264168	N	N	13	N	N
99	20240905	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	100	2	0.36	2485335700	89969	81.78	28050	28150	27150	36200	19500	27850	27624.36	9.72	-26537	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6508	18.91	2.52	12	0.39	1478.00	11091.00	46638	20230831	-40.07	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	47500	-41.16	20230912	24550	13.85	20231030	1.62	N	001060	2500	582 억	2264168	N	N	81	N	N
100	20240905	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-350	5	-1.26	2139145750	77500	70.45	28050	28150	27150	36200	19500	27850	27601.88	9.72	-26984	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6404	18.61	2.48	12	0.33	1478.00	11091.00	46638	20230831	-41.04	24079	20231030	14.21	38500	-28.57	20240111	24600	11.79	20240805	47500	-42.11	20230912	24550	12.02	20231030	1.62	N	001060	2500	582 억	2264168	N	N	81	N	N
101	20240905	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27250	-600	5	-2.15	1939992950	70248	63.85	28050	28150	27150	36200	19500	27850	27616.34	9.72	-26370	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6345	18.44	2.46	12	0.30	1478.00	11091.00	46638	20230831	-41.57	24079	20231030	13.17	38500	-29.22	20240111	24600	10.77	20240805	47500	-42.63	20230912	24550	11.00	20231030	1.62	N	001060	2500	582 억	2264168	N	N	81	N	N
102	20240905	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	-300	5	-1.08	1636141000	59192	53.80	28050	28150	27150	36200	19500	27850	27641.25	9.72	-22213	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6415	18.64	2.48	12	0.25	1478.00	11091.00	46638	20230831	-40.93	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	47500	-42.00	20230912	24550	12.22	20231030	1.62	N	001060	2500	582 억	2264168	N	N	81	N	N
103	20240905	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	-250	5	-0.90	962747100	34567	31.42	28050	28150	27600	36200	19500	27850	27851.62	9.72	-17007	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6427	18.67	2.49	12	0.15	1478.00	11091.00	46638	20230831	-40.82	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	47500	-41.89	20230912	24550	12.42	20231030	1.62	N	001060	2500	582 억	2264168	N	N	81	N	N
104	20240905	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28000	150	2	0.54	605059450	21712	19.74	28050	28150	27650	36200	19500	27850	27867.51	9.72	-8482	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6520	18.94	2.52	12	0.09	1478.00	11091.00	46638	20230831	-39.96	24079	20231030	16.28	38500	-27.27	20240111	24600	13.82	20240805	47500	-41.05	20230912	24550	14.05	20231030	1.62	N	001060	2500	582 억	2264168	N	N	81	N	N
105	20240905	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	300	2	1.08	46654250	1663	1.51	28050	28150	28050	36200	19500	27850	28054.27	9.72	-569	29916	28882	28366	27332	26816	28625	27075	582	8350	2500	20050	50	1	23285930	6555	19.05	2.54	12	0.01	1478.00	11091.00	46638	20230831	-39.64	24079	20231030	16.91	38500	-26.88	20240111	24600	14.43	20240805	47500	-40.74	20230912	24550	14.66	20231030	1.62	N	001060	2500	582 억	2264168	N	N	81	N	N
106	20240904	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-1300	5	-4.46	3092051450	109163	130.87	29400	29400	27850	37850	20450	29150	28327.32	9.88	-36172	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6485	18.84	2.51	12	0.47	1478.00	11091.00	46638	20230831	-40.28	24079	20231030	15.66	38500	-27.66	20240111	24600	13.21	20240805	47500	-41.37	20230912	24550	13.44	20231030	1.57	N	001060	2500	582 억	2300774	N	N	81	N	N
107	20240904	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	-1200	5	-4.12	2840231150	100131	120.05	29400	29400	27850	37850	20450	29150	28364.37	9.88	-33335	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6508	18.91	2.52	12	0.43	1478.00	11091.00	46638	20230831	-40.07	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	47500	-41.16	20230912	24550	13.85	20231030	1.57	N	001060	2500	582 억	2300774	N	N	64	N	N
108	20240904	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-1250	5	-4.29	2664472050	93839	112.50	29400	29400	27850	37850	20450	29150	28393.27	9.88	-31016	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6497	18.88	2.52	12	0.40	1478.00	11091.00	46638	20230831	-40.18	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	47500	-41.26	20230912	24550	13.65	20231030	1.57	N	001060	2500	582 억	2300774	N	N	64	N	N
109	20240904	130112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28100	-1050	5	-3.60	2295908600	80683	96.73	29400	29400	28000	37850	20450	29150	28455.05	9.88	-28093	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6543	19.01	2.53	12	0.35	1478.00	11091.00	46638	20230831	-39.75	24079	20231030	16.70	38500	-27.01	20240111	24600	14.23	20240805	47500	-40.84	20230912	24550	14.46	20231030	1.57	N	001060	2500	582 억	2300774	N	N	64	N	N
110	20240904	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28300	-850	5	-2.92	1867164100	65432	78.45	29400	29400	28100	37850	20450	29150	28535.01	9.88	-16713	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6590	19.15	2.55	12	0.28	1478.00	11091.00	46638	20230831	-39.32	24079	20231030	17.53	38500	-26.49	20240111	24600	15.04	20240805	47500	-40.42	20230912	24550	15.27	20231030	1.57	N	001060	2500	582 억	2300774	N	N	64	N	N
111	20240904	110111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-800	5	-2.74	1703792150	59657	71.52	29400	29400	28100	37850	20450	29150	28558.81	9.88	-14656	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6602	19.18	2.56	12	0.26	1478.00	11091.00	46638	20230831	-39.21	24079	20231030	17.74	38500	-26.36	20240111	24600	15.24	20240805	47500	-40.32	20230912	24550	15.48	20231030	1.57	N	001060	2500	582 억	2300774	N	N	64	N	N
112	20240904	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28250	-900	5	-3.09	1378796800	48129	57.70	29400	29400	28100	37850	20450	29150	28646.90	9.88	-9948	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6578	19.11	2.55	12	0.21	1478.00	11091.00	46638	20230831	-39.43	24079	20231030	17.32	38500	-26.62	20240111	24600	14.84	20240805	47500	-40.53	20230912	24550	15.07	20231030	1.57	N	001060	2500	582 억	2300774	N	N	64	N	N
113	20240904	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	-200	5	-0.69	346533400	11808	14.16	29400	29400	28750	37850	20450	29150	29349.03	9.88	-1244	30683	29916	29533	28766	28383	29725	28575	582	8700	2500	20980	50	1	23285930	6741	19.59	2.61	12	0.05	1478.00	11091.00	46638	20230831	-37.93	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	47500	-39.05	20230912	24550	17.92	20231030	1.57	N	001060	2500	582 억	2300774	N	N	64	N	N
114	20240903	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	-750	5	-2.51	2467238650	83094	100.42	29850	30300	29150	38850	20950	29900	29692.97	9.96	-19949	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6788	19.72	2.63	12	0.36	1478.00	11091.00	46638	20230831	-37.50	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	47500	-38.63	20230912	24550	18.74	20231030	1.62	N	001060	2500	582 억	2320424	N	N	64	N	N
115	20240903	150111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-600	5	-2.01	2326160950	78267	94.59	29850	30300	29150	38850	20950	29900	29720.84	9.96	-18195	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6823	19.82	2.64	12	0.34	1478.00	11091.00	46638	20230831	-37.18	24079	20231030	21.68	38500	-23.90	20240111	24600	19.11	20240805	47500	-38.32	20230912	24550	19.35	20231030	1.62	N	001060	2500	582 억	2320424	N	N	53	N	N
116	20240903	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	-650	5	-2.17	2051486850	68885	83.25	29850	30300	29200	38850	20950	29900	29781.33	9.96	-14426	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6811	19.79	2.64	12	0.30	1478.00	11091.00	46638	20230831	-37.28	24079	20231030	21.48	38500	-24.03	20240111	24600	18.90	20240805	47500	-38.42	20230912	24550	19.14	20231030	1.62	N	001060	2500	582 억	2320424	N	N	53	N	N
117	20240903	130112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29700	-200	5	-0.67	1495634800	50013	60.44	29850	30300	29650	38850	20950	29900	29904.92	9.96	-9618	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6916	20.09	2.68	12	0.21	1478.00	11091.00	46638	20230831	-36.32	24079	20231030	23.34	38500	-22.86	20240111	24600	20.73	20240805	47500	-37.47	20230912	24550	20.98	20231030	1.62	N	001060	2500	582 억	2320424	N	N	53	N	N
118	20240903	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29800	-100	5	-0.33	1265460750	42268	51.08	29850	30300	29650	38850	20950	29900	29938.98	9.96	-4034	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6939	20.16	2.69	12	0.18	1478.00	11091.00	46638	20230831	-36.10	24079	20231030	23.76	38500	-22.60	20240111	24600	21.14	20240805	47500	-37.26	20230912	24550	21.38	20231030	1.62	N	001060	2500	582 억	2320424	N	N	53	N	N
119	20240903	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29800	-100	5	-0.33	977177350	32622	39.42	29850	30300	29650	38850	20950	29900	29954.55	9.96	-1205	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6939	20.16	2.69	12	0.14	1478.00	11091.00	46638	20230831	-36.10	24079	20231030	23.76	38500	-22.60	20240111	24600	21.14	20240805	47500	-37.26	20230912	24550	21.38	20231030	1.62	N	001060	2500	582 억	2320424	N	N	53	N	N
120	20240903	100111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29700	-200	5	-0.67	785527450	26184	31.64	29850	30300	29700	38850	20950	29900	30000.29	9.96	-410	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6916	20.09	2.68	12	0.11	1478.00	11091.00	46638	20230831	-36.32	24079	20231030	23.34	38500	-22.86	20240111	24600	20.73	20240805	47500	-37.47	20230912	24550	20.98	20231030	1.62	N	001060	2500	582 억	2320424	N	N	53	N	N
121	20240903	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29850	-50	5	-0.17	21902300	734	0.89	29850	29850	29800	38850	20950	29900	29839.56	9.96	-142	30700	30300	29550	29150	28400	30500	29350	582	8950	2500	21520	50	1	23285930	6951	20.20	2.69	12	0.00	1478.00	11091.00	46638	20230831	-36.00	24079	20231030	23.97	38500	-22.47	20240111	24600	21.34	20240805	47500	-37.16	20230912	24550	21.59	20231030	1.62	N	001060	2500	582 억	2320424	N	N	53	N	N
122	20240902	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29900	250	2	0.84	2408875950	82113	107.40	29450	29950	28800	38500	20800	29650	29335.86	10.04	-17280	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6962	20.23	2.70	12	0.35	1478.00	11091.00	46638	20230831	-35.89	24079	20231030	24.17	38500	-22.34	20240111	24600	21.54	20240805	47500	-37.05	20230912	24550	21.79	20231030	1.55	N	001060	2500	582 억	2337150	N	N	53	N	N
123	20240902	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29900	250	2	0.84	2088712400	71371	93.35	29450	29950	28800	38500	20800	29650	29265.43	10.04	-15139	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6962	20.23	2.70	12	0.31	1478.00	11091.00	46638	20230831	-35.89	24079	20231030	24.17	38500	-22.34	20240111	24600	21.54	20240805	47500	-37.05	20230912	24550	21.79	20231030	1.55	N	001060	2500	582 억	2337150	N	N	92	N	N
124	20240902	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29500	-150	5	-0.51	1587767350	54495	71.28	29450	29700	28800	38500	20800	29650	29135.78	10.04	-12170	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6869	19.96	2.66	12	0.23	1478.00	11091.00	46638	20230831	-36.75	24079	20231030	22.51	38500	-23.38	20240111	24600	19.92	20240805	47500	-37.89	20230912	24550	20.16	20231030	1.55	N	001060	2500	582 억	2337150	N	N	92	N	N
125	20240902	130112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	-550	5	-1.85	1421875150	48824	63.86	29450	29700	28800	38500	20800	29650	29122.19	10.04	-10957	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6776	19.69	2.62	12	0.21	1478.00	11091.00	46638	20230831	-37.60	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	47500	-38.74	20230912	24550	18.53	20231030	1.55	N	001060	2500	582 억	2337150	N	N	92	N	N
126	20240902	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	-500	5	-1.69	1300909700	44665	58.42	29450	29700	28800	38500	20800	29650	29125.64	10.04	-8713	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6788	19.72	2.63	12	0.19	1478.00	11091.00	46638	20230831	-37.50	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	47500	-38.63	20230912	24550	18.74	20231030	1.55	N	001060	2500	582 억	2337150	N	N	92	N	N
127	20240902	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	-800	5	-2.70	1163424000	39912	52.20	29450	29700	28800	38500	20800	29650	29149.42	10.04	-7521	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6718	19.52	2.60	12	0.17	1478.00	11091.00	46638	20230831	-38.14	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	47500	-39.26	20230912	24550	17.52	20231030	1.55	N	001060	2500	582 억	2337150	N	N	92	N	N
128	20240902	100111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	-700	5	-2.36	809431150	27679	36.20	29450	29700	28950	38500	20800	29650	29243.14	10.04	-3582	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6741	19.59	2.61	12	0.12	1478.00	11091.00	46638	20230831	-37.93	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	47500	-39.05	20230912	24550	17.92	20231030	1.55	N	001060	2500	582 억	2337150	N	N	92	N	N
129	20240902	090111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	-50	5	-0.17	29551400	1003	1.31	29450	29600	29450	38500	20800	29650	29458.23	10.04	284	30150	29900	29450	29200	28750	30025	29325	582	8850	2500	21340	50	1	23285930	6893	20.03	2.67	12	0.00	1478.00	11091.00	46638	20230831	-36.53	24079	20231030	22.93	38500	-23.12	20240111	24600	20.33	20240805	47500	-37.68	20230912	24550	20.57	20231030	1.55	N	001060	2500	582 억	2337150	N	N	92	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History