KissMeData/017180/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160327	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	-90	5	-4.06	346402765	160198	87.35	2200	2215	2125	2875	1555	2215	2162.58	1.47	27873	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	722	-15.98	0.85	12	0.47	-133.00	2494.00	2970	20240731	-28.45	1888	20240705	12.55	2970	-28.45	20240731	1888	12.55	20240705	2970	-28.45	20240731	1888	12.55	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
3	20240930	150331	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-75	5	-3.39	313825765	144905	79.01	2200	2215	2125	2875	1555	2215	2165.73	1.47	24078	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	727	-16.09	0.86	12	0.43	-133.00	2494.00	2970	20240731	-27.95	1888	20240705	13.35	2970	-27.95	20240731	1888	13.35	20240705	2970	-27.95	20240731	1888	13.35	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
4	20240930	140330	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-65	5	-2.93	270396230	124638	67.96	2200	2215	2140	2875	1555	2215	2169.45	1.47	19672	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	730	-16.17	0.86	12	0.37	-133.00	2494.00	2970	20240731	-27.61	1888	20240705	13.88	2970	-27.61	20240731	1888	13.88	20240705	2970	-27.61	20240731	1888	13.88	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
5	20240930	130330	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-35	5	-1.58	241541740	111241	60.66	2200	2215	2140	2875	1555	2215	2171.33	1.47	14412	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	740	-16.39	0.87	12	0.33	-133.00	2494.00	2970	20240731	-26.60	1888	20240705	15.47	2970	-26.60	20240731	1888	15.47	20240705	2970	-26.60	20240731	1888	15.47	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
6	20240930	120329	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-65	5	-2.93	204533685	94100	51.31	2200	2215	2140	2875	1555	2215	2173.57	1.47	2968	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	730	-16.17	0.86	12	0.28	-133.00	2494.00	2970	20240731	-27.61	1888	20240705	13.88	2970	-27.61	20240731	1888	13.88	20240705	2970	-27.61	20240731	1888	13.88	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
7	20240930	110328	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-65	5	-2.93	175986400	80814	44.06	2200	2215	2145	2875	1555	2215	2177.67	1.47	1170	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	730	-16.17	0.86	12	0.24	-133.00	2494.00	2970	20240731	-27.61	1888	20240705	13.88	2970	-27.61	20240731	1888	13.88	20240705	2970	-27.61	20240731	1888	13.88	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
8	20240930	100327	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-45	5	-2.03	150393875	68950	37.60	2200	2215	2145	2875	1555	2215	2181.20	1.47	-349	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	737	-16.32	0.87	12	0.20	-133.00	2494.00	2970	20240731	-26.94	1888	20240705	14.94	2970	-26.94	20240731	1888	14.94	20240705	2970	-26.94	20240731	1888	14.94	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
9	20240930	090316	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-15	5	-0.68	13233395	6012	3.28	2200	2210	2200	2875	1555	2215	2201.14	1.47	-828	2295	2255	2235	2195	2175	2245	2185	170	660	500	1550	5	1	33953454	747	-16.54	0.88	12	0.02	-133.00	2494.00	2970	20240731	-25.93	1888	20240705	16.53	2970	-25.93	20240731	1888	16.53	20240705	2970	-25.93	20240731	1888	16.53	20240705	0.90	N	017180	500	169 억	499153	N	N	13	N	N
10	20240927	160327	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-75	5	-3.28	388083800	173469	87.50	2270	2275	2215	2975	1605	2290	2237.18	1.63	-50732	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	752	-16.65	0.89	12	0.51	-133.00	2494.00	2970	20240731	-25.42	1888	20240705	17.32	2970	-25.42	20240731	1888	17.32	20240705	2970	-25.42	20240731	1888	17.32	20240705	0.98	N	017180	500	169 억	552127	N	N	13	N	N
11	20240927	150330	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-70	5	-3.06	352935895	157624	79.51	2270	2275	2215	2975	1605	2290	2239.00	1.63	-44494	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	754	-16.69	0.89	12	0.46	-133.00	2494.00	2970	20240731	-25.25	1888	20240705	17.58	2970	-25.25	20240731	1888	17.58	20240705	2970	-25.25	20240731	1888	17.58	20240705	0.98	N	017180	500	169 억	552127	N	N	12	N	N
12	20240927	140331	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-60	5	-2.62	288422210	128551	64.84	2270	2275	2220	2975	1605	2290	2243.53	1.63	-39648	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	757	-16.77	0.89	12	0.38	-133.00	2494.00	2970	20240731	-24.92	1888	20240705	18.11	2970	-24.92	20240731	1888	18.11	20240705	2970	-24.92	20240731	1888	18.11	20240705	0.98	N	017180	500	169 억	552127	N	N	12	N	N
13	20240927	130330	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-55	5	-2.40	223043555	99222	50.05	2270	2275	2225	2975	1605	2290	2247.80	1.63	-23718	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	759	-16.80	0.90	12	0.29	-133.00	2494.00	2970	20240731	-24.75	1888	20240705	18.38	2970	-24.75	20240731	1888	18.38	20240705	2970	-24.75	20240731	1888	18.38	20240705	0.98	N	017180	500	169 억	552127	N	N	12	N	N
14	20240927	120327	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-60	5	-2.62	199494300	88679	44.73	2270	2275	2225	2975	1605	2290	2249.49	1.63	-19059	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	757	-16.77	0.89	12	0.26	-133.00	2494.00	2970	20240731	-24.92	1888	20240705	18.11	2970	-24.92	20240731	1888	18.11	20240705	2970	-24.92	20240731	1888	18.11	20240705	0.98	N	017180	500	169 억	552127	N	N	12	N	N
15	20240927	110329	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-50	5	-2.18	168531610	74829	37.74	2270	2275	2235	2975	1605	2290	2252.07	1.63	-14950	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	761	-16.84	0.90	12	0.22	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.98	N	017180	500	169 억	552127	N	N	12	N	N
16	20240927	100328	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-35	5	-1.53	101235605	44837	22.62	2270	2275	2245	2975	1605	2290	2257.64	1.63	-6855	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	766	-16.95	0.90	12	0.13	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.98	N	017180	500	169 억	552127	N	N	12	N	N
17	20240927	090328	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-30	5	-1.31	26990040	11893	6.00	2270	2275	2255	2975	1605	2290	2268.87	1.63	-3305	2343	2316	2273	2246	2203	2330	2260	170	685	500	1600	5	1	33953454	767	-16.99	0.91	12	0.04	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.98	N	017180	500	169 억	552127	N	N	12	N	N
18	20240926	160324	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	40	2	1.78	428739970	189773	56.49	2230	2300	2230	2925	1575	2250	2259.17	1.59	12184	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	778	-17.22	0.92	12	0.56	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.89	N	017180	500	169 억	540104	N	N	12	N	N
19	20240926	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	25	2	1.11	379672335	168278	50.09	2230	2300	2230	2925	1575	2250	2256.22	1.59	13837	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	772	-17.11	0.91	12	0.50	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.89	N	017180	500	169 억	540104	N	N	10	N	N
20	20240926	140327	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	25	2	1.11	322788700	143271	42.65	2230	2300	2230	2925	1575	2250	2252.99	1.59	15389	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	772	-17.11	0.91	12	0.42	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.89	N	017180	500	169 억	540104	N	N	10	N	N
21	20240926	130328	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	0	3	0.00	241164905	107381	31.97	2230	2275	2230	2925	1575	2250	2245.88	1.59	18221	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	764	-16.92	0.90	12	0.32	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.89	N	017180	500	169 억	540104	N	N	10	N	N
22	20240926	120328	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	5	2	0.22	189286365	84360	25.11	2230	2265	2230	2925	1575	2250	2243.79	1.59	16326	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	766	-16.95	0.90	12	0.25	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.89	N	017180	500	169 억	540104	N	N	10	N	N
23	20240926	110328	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-10	5	-0.44	164222545	73199	21.79	2230	2265	2230	2925	1575	2250	2243.51	1.59	15962	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	761	-16.84	0.90	12	0.22	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.89	N	017180	500	169 억	540104	N	N	10	N	N
24	20240926	100329	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	0	3	0.00	106607335	47485	14.14	2230	2265	2230	2925	1575	2250	2245.07	1.59	12647	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	764	-16.92	0.90	12	0.14	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.89	N	017180	500	169 억	540104	N	N	10	N	N
25	20240926	090325	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	0	3	0.00	42764135	19117	5.69	2230	2260	2230	2925	1575	2250	2236.97	1.59	7625	2356	2302	2266	2212	2176	2285	2195	170	675	500	1570	5	1	33953454	764	-16.92	0.90	12	0.06	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.89	N	017180	500	169 억	540104	N	N	10	N	N
26	20240925	160324	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-30	5	-1.32	743040295	326331	82.00	2265	2320	2230	2960	1600	2280	2276.98	1.57	3014	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	764	-16.92	0.90	12	0.96	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.72	N	017180	500	169 억	532239	N	N	10	N	N
27	20240925	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-40	5	-1.75	673384945	295266	74.19	2265	2320	2240	2960	1600	2280	2280.60	1.57	-8815	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	761	-16.84	0.90	12	0.87	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.72	N	017180	500	169 억	532239	N	N	0	N	N
28	20240925	140327	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-10	5	-0.44	551027310	241093	60.58	2265	2320	2255	2960	1600	2280	2285.54	1.57	-3154	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	771	-17.07	0.91	12	0.71	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.72	N	017180	500	169 억	532239	N	N	0	N	N
29	20240925	130327	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-15	5	-0.66	525637695	229927	57.77	2265	2320	2255	2960	1600	2280	2286.11	1.57	515	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	769	-17.03	0.91	12	0.68	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	0.72	N	017180	500	169 억	532239	N	N	0	N	N
30	20240925	120326	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	5	2	0.22	420795300	183625	46.14	2265	2320	2255	2960	1600	2280	2291.60	1.57	-5649	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	776	-17.18	0.92	12	0.54	-133.00	2494.00	2970	20240731	-23.06	1888	20240705	21.03	2970	-23.06	20240731	1888	21.03	20240705	2970	-23.06	20240731	1888	21.03	20240705	0.72	N	017180	500	169 억	532239	N	N	0	N	N
31	20240925	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	10	2	0.44	336438905	146855	36.90	2265	2320	2255	2960	1600	2280	2290.96	1.57	5471	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	778	-17.22	0.92	12	0.43	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.72	N	017180	500	169 억	532239	N	N	0	N	N
32	20240925	100327	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	20	2	0.88	233938565	102116	25.66	2265	2320	2255	2960	1600	2280	2290.91	1.57	6771	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	781	-17.29	0.92	12	0.30	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	0.72	N	017180	500	169 억	532239	N	N	0	N	N
33	20240925	090326	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-20	5	-0.88	50683585	22389	5.63	2265	2280	2255	2960	1600	2280	2263.76	1.57	5598	2390	2335	2295	2240	2200	2315	2220	170	680	500	1590	5	1	33953454	767	-16.99	0.91	12	0.07	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.72	N	017180	500	169 억	532239	N	N	0	N	N
34	20240924	160325	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-75	5	-3.18	882320145	385978	49.01	2335	2350	2255	3060	1650	2355	2285.97	1.80	-79286	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	774	-17.14	0.91	12	1.14	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
35	20240924	150324	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-100	5	-4.25	838020205	366489	46.54	2335	2350	2255	3060	1650	2355	2286.60	1.80	-79429	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	766	-16.95	0.90	12	1.08	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
36	20240924	140324	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-70	5	-2.97	701579675	306316	38.90	2335	2350	2260	3060	1650	2355	2290.36	1.80	-71281	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	776	-17.18	0.92	12	0.90	-133.00	2494.00	2970	20240731	-23.06	1888	20240705	21.03	2970	-23.06	20240731	1888	21.03	20240705	2970	-23.06	20240731	1888	21.03	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
37	20240924	130324	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-70	5	-2.97	650424175	283930	36.06	2335	2350	2260	3060	1650	2355	2290.77	1.80	-71377	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	776	-17.18	0.92	12	0.84	-133.00	2494.00	2970	20240731	-23.06	1888	20240705	21.03	2970	-23.06	20240731	1888	21.03	20240705	2970	-23.06	20240731	1888	21.03	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
38	20240924	120325	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-75	5	-3.18	612414625	267290	33.94	2335	2350	2260	3060	1650	2355	2291.18	1.80	-71488	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	774	-17.14	0.91	12	0.79	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
39	20240924	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-75	5	-3.18	590371575	257631	32.72	2335	2350	2260	3060	1650	2355	2291.52	1.80	-70323	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	774	-17.14	0.91	12	0.76	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
40	20240924	100324	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-80	5	-3.40	538910140	235070	29.85	2335	2350	2260	3060	1650	2355	2292.53	1.80	-71600	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	772	-17.11	0.91	12	0.69	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
41	20240924	090323	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-40	5	-1.70	120404885	51928	6.59	2335	2350	2300	3060	1650	2355	2318.62	1.80	-11823	2435	2395	2325	2285	2215	2360	2250	170	705	500	1640	5	1	33953454	786	-17.41	0.93	12	0.15	-133.00	2494.00	2970	20240731	-22.05	1888	20240705	22.62	2970	-22.05	20240731	1888	22.62	20240705	2970	-22.05	20240731	1888	22.62	20240705	0.80	N	017180	500	169 억	610390	N	N	0	N	N
42	20240923	160324	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	-10	5	-0.42	1284969850	557611	47.85	2365	2365	2255	3070	1660	2365	2304.27	1.80	12406	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	800	-17.71	0.94	12	1.64	-133.00	2494.00	2970	20240731	-20.71	1888	20240705	24.74	2970	-20.71	20240731	1888	24.74	20240705	2970	-20.71	20240731	1888	24.74	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
43	20240923	150324	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	-30	5	-1.27	1103428220	480211	41.21	2365	2365	2255	3070	1660	2365	2297.78	1.80	23710	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	793	-17.56	0.94	12	1.41	-133.00	2494.00	2970	20240731	-21.38	1888	20240705	23.68	2970	-21.38	20240731	1888	23.68	20240705	2970	-21.38	20240731	1888	23.68	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
44	20240923	140325	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-70	5	-2.96	817556350	356431	30.59	2365	2365	2255	3070	1660	2365	2293.71	1.80	12477	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	779	-17.26	0.92	12	1.05	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
45	20240923	130324	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-75	5	-3.17	738524920	321917	27.63	2365	2365	2255	3070	1660	2365	2294.12	1.80	8924	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	778	-17.22	0.92	12	0.95	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
46	20240923	120324	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-65	5	-2.75	636687415	277514	23.81	2365	2365	2255	3070	1660	2365	2294.23	1.80	2670	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	781	-17.29	0.92	12	0.82	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
47	20240923	110324	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-75	5	-3.17	569766025	248400	21.32	2365	2365	2255	3070	1660	2365	2293.71	1.80	-12010	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	778	-17.22	0.92	12	0.73	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
48	20240923	100323	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-75	5	-3.17	466280400	203158	17.43	2365	2365	2255	3070	1660	2365	2295.12	1.80	-24401	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	778	-17.22	0.92	12	0.60	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
49	20240923	090322	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-50	5	-2.11	133413535	57419	4.93	2365	2365	2290	3070	1660	2365	2323.43	1.80	-13597	2481	2422	2386	2327	2291	2405	2310	170	705	500	1650	5	1	33953454	786	-17.41	0.93	12	0.17	-133.00	2494.00	2970	20240731	-22.05	1888	20240705	22.62	2970	-22.05	20240731	1888	22.62	20240705	2970	-22.05	20240731	1888	22.62	20240705	0.59	N	017180	500	169 억	609727	N	N	0	N	N
50	20240913	160310	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	45	2	2.18	655466965	310538	211.70	2060	2145	2035	2680	1450	2065	2110.75	1.29	-18662	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	716	-15.86	0.85	12	0.91	-133.00	2494.00	2970	20240731	-28.96	1888	20240705	11.76	2970	-28.96	20240731	1888	11.76	20240705	2970	-28.96	20240731	1888	11.76	20240705	0.60	N	017180	500	169 억	438668	N	N	3	N	N
51	20240913	150313	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	35	2	1.69	621982130	294645	200.87	2060	2145	2035	2680	1450	2065	2110.95	1.29	-19388	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	713	-15.79	0.84	12	0.87	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.60	N	017180	500	169 억	438668	N	N	417	N	N
52	20240913	140313	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	40	2	1.94	592036035	280455	191.19	2060	2145	2035	2680	1450	2065	2110.98	1.29	-16803	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	715	-15.83	0.84	12	0.83	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.60	N	017180	500	169 억	438668	N	N	417	N	N
53	20240913	130311	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	50	2	2.42	500416655	236930	161.52	2060	2145	2035	2680	1450	2065	2112.09	1.29	-27203	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	718	-15.90	0.85	12	0.70	-133.00	2494.00	2970	20240731	-28.79	1888	20240705	12.02	2970	-28.79	20240731	1888	12.02	20240705	2970	-28.79	20240731	1888	12.02	20240705	0.60	N	017180	500	169 억	438668	N	N	417	N	N
54	20240913	120312	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	55	2	2.66	484724155	229524	156.47	2060	2145	2035	2680	1450	2065	2111.87	1.29	-29048	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	720	-15.94	0.85	12	0.68	-133.00	2494.00	2970	20240731	-28.62	1888	20240705	12.29	2970	-28.62	20240731	1888	12.29	20240705	2970	-28.62	20240731	1888	12.29	20240705	0.60	N	017180	500	169 억	438668	N	N	417	N	N
55	20240913	110312	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	60	2	2.91	409012145	193666	132.03	2060	2145	2035	2680	1450	2065	2111.95	1.29	-30738	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	722	-15.98	0.85	12	0.57	-133.00	2494.00	2970	20240731	-28.45	1888	20240705	12.55	2970	-28.45	20240731	1888	12.55	20240705	2970	-28.45	20240731	1888	12.55	20240705	0.60	N	017180	500	169 억	438668	N	N	417	N	N
56	20240913	100313	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	20	2	0.97	74044140	35833	24.43	2060	2110	2035	2680	1450	2065	2066.37	1.29	7398	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	708	-15.68	0.84	12	0.11	-133.00	2494.00	2970	20240731	-29.80	1888	20240705	10.43	2970	-29.80	20240731	1888	10.43	20240705	2970	-29.80	20240731	1888	10.43	20240705	0.60	N	017180	500	169 억	438668	N	N	417	N	N
57	20240913	090313	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	5	2	0.24	13067045	6316	4.31	2060	2110	2060	2680	1450	2065	2068.88	1.29	275	2148	2106	2068	2026	1988	2087	2007	170	615	500	1440	5	1	33953454	703	-15.56	0.83	12	0.02	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.60	N	017180	500	169 억	438668	N	N	417	N	N
58	20240912	160311	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	15	2	0.73	302177775	146023	14.48	2070	2110	2030	2665	1435	2050	2069.73	1.18	34246	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	701	-15.53	0.83	12	0.43	-133.00	2494.00	2970	20240731	-30.47	1888	20240705	9.38	2970	-30.47	20240731	1888	9.38	20240705	2970	-30.47	20240731	1888	9.38	20240705	0.58	N	017180	500	169 억	401285	N	N	417	N	N
59	20240912	150311	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	20	2	0.98	285668980	138047	13.68	2070	2110	2030	2665	1435	2050	2069.69	1.18	32205	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	703	-15.56	0.83	12	0.41	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.58	N	017180	500	169 억	401285	N	N	0	N	N
60	20240912	140311	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	20	2	0.98	258761055	125045	12.40	2070	2110	2030	2665	1435	2050	2069.71	1.18	31019	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	703	-15.56	0.83	12	0.37	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.58	N	017180	500	169 억	401285	N	N	0	N	N
61	20240912	130310	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	30	2	1.46	217167030	104998	10.41	2070	2110	2030	2665	1435	2050	2068.71	1.18	23229	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	706	-15.64	0.83	12	0.31	-133.00	2494.00	2970	20240731	-29.97	1888	20240705	10.17	2970	-29.97	20240731	1888	10.17	20240705	2970	-29.97	20240731	1888	10.17	20240705	0.58	N	017180	500	169 억	401285	N	N	0	N	N
62	20240912	120309	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	40	2	1.95	202682985	98075	9.72	2070	2110	2030	2665	1435	2050	2067.02	1.18	22116	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	710	-15.71	0.84	12	0.29	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.58	N	017180	500	169 억	401285	N	N	0	N	N
63	20240912	110310	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	5	2	0.24	142790810	69224	6.86	2070	2090	2030	2665	1435	2050	2063.18	1.18	17422	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.20	-133.00	2494.00	2970	20240731	-30.81	1888	20240705	8.85	2970	-30.81	20240731	1888	8.85	20240705	2970	-30.81	20240731	1888	8.85	20240705	0.58	N	017180	500	169 억	401285	N	N	0	N	N
64	20240912	100311	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	35	2	1.71	95771275	46493	4.61	2070	2090	2030	2665	1435	2050	2060.43	1.18	16031	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	708	-15.68	0.84	12	0.14	-133.00	2494.00	2970	20240731	-29.80	1888	20240705	10.43	2970	-29.80	20240731	1888	10.43	20240705	2970	-29.80	20240731	1888	10.43	20240705	0.58	N	017180	500	169 억	401285	N	N	0	N	N
65	20240912	090311	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	20	2	0.98	13964735	6808	0.67	2070	2080	2050	2665	1435	2050	2051.86	1.18	3239	2316	2182	2101	1967	1886	2142	1927	170	615	500	1430	5	1	33953454	703	-15.56	0.83	12	0.02	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.58	N	017180	500	169 억	401285	N	N	0	N	N
66	20240911	160307	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-130	5	-5.96	2153609010	1006158	130.80	2220	2235	2020	2830	1530	2180	2140.40	1.65	-155130	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	696	-15.41	0.82	12	2.96	-133.00	2494.00	2970	20240731	-30.98	1888	20240705	8.58	2970	-30.98	20240731	1888	8.58	20240705	2970	-30.98	20240731	1888	8.58	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
67	20240911	150308	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-130	5	-5.96	2116541735	988050	128.45	2220	2235	2020	2830	1530	2180	2142.02	1.65	-153423	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	696	-15.41	0.82	12	2.91	-133.00	2494.00	2970	20240731	-30.98	1888	20240705	8.58	2970	-30.98	20240731	1888	8.58	20240705	2970	-30.98	20240731	1888	8.58	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
68	20240911	140309	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-110	5	-5.05	2057058035	959107	124.69	2220	2235	2020	2830	1530	2180	2144.65	1.65	-146045	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	703	-15.56	0.83	12	2.82	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
69	20240911	130306	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-105	5	-4.82	2002635115	932922	121.28	2220	2235	2020	2830	1530	2180	2146.51	1.65	-138012	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	705	-15.60	0.83	12	2.75	-133.00	2494.00	2970	20240731	-30.13	1888	20240705	9.90	2970	-30.13	20240731	1888	9.90	20240705	2970	-30.13	20240731	1888	9.90	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
70	20240911	120312	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-110	5	-5.05	1944811415	905074	117.66	2220	2235	2020	2830	1530	2180	2148.68	1.65	-130188	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	703	-15.56	0.83	12	2.67	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
71	20240911	110305	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	-95	5	-4.36	1795564330	833368	108.34	2220	2235	2020	2830	1530	2180	2154.49	1.65	-114301	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	708	-15.68	0.84	12	2.45	-133.00	2494.00	2970	20240731	-29.80	1888	20240705	10.43	2970	-29.80	20240731	1888	10.43	20240705	2970	-29.80	20240731	1888	10.43	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
72	20240911	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	-50	5	-2.29	847356840	388847	50.55	2220	2220	2115	2830	1530	2180	2179.15	1.65	-76208	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	723	-16.02	0.85	12	1.15	-133.00	2494.00	2970	20240731	-28.28	1888	20240705	12.82	2970	-28.28	20240731	1888	12.82	20240705	2970	-28.28	20240731	1888	12.82	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
73	20240911	090309	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	0	3	0.00	254611740	115546	15.02	2220	2220	2155	2830	1530	2180	2204.22	1.65	-16788	2320	2250	2130	2060	1940	2285	2095	170	650	500	1520	5	1	33953454	740	-16.39	0.87	12	0.34	-133.00	2494.00	2970	20240731	-26.60	1888	20240705	15.47	2970	-26.60	20240731	1888	15.47	20240705	2970	-26.60	20240731	1888	15.47	20240705	0.54	N	017180	500	169 억	558578	N	N	0	N	N
74	20240910	160306	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	135	2	6.60	1116849070	525968	306.42	2060	2200	2010	2655	1435	2045	2121.49	1.98	-116433	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	740	-16.39	0.87	12	1.55	-133.00	2494.00	2970	20240731	-26.60	1888	20240705	15.47	2970	-26.60	20240731	1888	15.47	20240705	2970	-26.60	20240731	1888	15.47	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
75	20240910	150309	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	45	2	2.20	329894980	160629	93.58	2060	2105	2010	2655	1435	2045	2053.77	1.98	-7781	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	710	-15.71	0.84	12	0.47	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
76	20240910	140307	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-5	5	-0.24	157244165	77246	45.00	2060	2060	2010	2655	1435	2045	2035.63	1.98	9238	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	693	-15.34	0.82	12	0.23	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
77	20240910	130307	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	5	2	0.24	136525745	67067	39.07	2060	2060	2010	2655	1435	2045	2035.66	1.98	8786	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	696	-15.41	0.82	12	0.20	-133.00	2494.00	2970	20240731	-30.98	1888	20240705	8.58	2970	-30.98	20240731	1888	8.58	20240705	2970	-30.98	20240731	1888	8.58	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
78	20240910	120306	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	0	3	0.00	131421930	64574	37.62	2060	2060	2010	2655	1435	2045	2035.21	1.98	9543	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	694	-15.38	0.82	12	0.19	-133.00	2494.00	2970	20240731	-31.14	1888	20240705	8.32	2970	-31.14	20240731	1888	8.32	20240705	2970	-31.14	20240731	1888	8.32	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
79	20240910	110305	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	-15	5	-0.73	89664865	43962	25.61	2060	2060	2010	2655	1435	2045	2039.60	1.98	9904	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	689	-15.26	0.81	12	0.13	-133.00	2494.00	2970	20240731	-31.65	1888	20240705	7.52	2970	-31.65	20240731	1888	7.52	20240705	2970	-31.65	20240731	1888	7.52	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
80	20240910	100307	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-10	5	-0.49	70989010	34808	20.28	2060	2060	2010	2655	1435	2045	2039.45	1.98	3565	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	691	-15.30	0.82	12	0.10	-133.00	2494.00	2970	20240731	-31.48	1888	20240705	7.79	2970	-31.48	20240731	1888	7.79	20240705	2970	-31.48	20240731	1888	7.79	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
81	20240910	090305	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	0	3	0.00	2416685	1174	0.68	2060	2060	2045	2655	1435	2045	2058.51	1.98	-16	2175	2110	2005	1940	1835	2142	1972	170	610	500	1430	5	1	33953454	694	-15.38	0.82	12	0.00	-133.00	2494.00	2970	20240731	-31.14	1888	20240705	8.32	2970	-31.14	20240731	1888	8.32	20240705	2970	-31.14	20240731	1888	8.32	20240705	0.54	N	017180	500	169 억	673938	N	N	0	N	N
82	20240909	160302	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	46	2	2.30	341249015	171574	71.99	1982	2070	1900	2595	1400	1999	1988.89	1.95	12705	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	5	1	33953454	694	-15.38	0.82	12	0.51	-133.00	2494.00	2970	20240731	-31.14	1888	20240705	8.32	2970	-31.14	20240731	1888	8.32	20240705	2970	-31.14	20240731	1888	8.32	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
83	20240909	150303	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	66	2	3.30	328079610	165141	69.29	1982	2070	1900	2595	1400	1999	1986.66	1.95	11280	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	5	1	33953454	701	-15.53	0.83	12	0.49	-133.00	2494.00	2970	20240731	-30.47	1888	20240705	9.38	2970	-30.47	20240731	1888	9.38	20240705	2970	-30.47	20240731	1888	9.38	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
84	20240909	140305	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	41	2	2.05	305907430	154361	64.77	1982	2040	1900	2595	1400	1999	1981.77	1.95	14076	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	5	1	33953454	693	-15.34	0.82	12	0.45	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
85	20240909	130302	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	41	2	2.05	298041870	150494	63.14	1982	2040	1900	2595	1400	1999	1980.42	1.95	11614	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	5	1	33953454	693	-15.34	0.82	12	0.44	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
86	20240909	120303	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	16	2	0.80	277722205	140467	58.94	1982	2020	1900	2595	1400	1999	1977.13	1.95	8656	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	5	1	33953454	684	-15.15	0.81	12	0.41	-133.00	2494.00	2970	20240731	-32.15	1888	20240705	6.73	2970	-32.15	20240731	1888	6.73	20240705	2970	-32.15	20240731	1888	6.73	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
87	20240909	110302	57	100.00	KOSPI	의약품	N	N	N	N	N	1996	-3	5	-0.15	257676397	130497	54.75	1982	2015	1900	2595	1400	1999	1974.58	1.95	6220	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	1	1	33953454	678	-15.01	0.80	12	0.38	-133.00	2494.00	2970	20240731	-32.79	1888	20240705	5.72	2970	-32.79	20240731	1888	5.72	20240705	2970	-32.79	20240731	1888	5.72	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
88	20240909	100304	57	100.00	KOSPI	의약품	N	N	N	N	N	1973	-26	5	-1.30	195437487	99076	41.57	1982	2015	1900	2595	1400	1999	1972.60	1.95	-3939	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	1	1	33953454	670	-14.83	0.79	12	0.29	-133.00	2494.00	2970	20240731	-33.57	1888	20240705	4.50	2970	-33.57	20240731	1888	4.50	20240705	2970	-33.57	20240731	1888	4.50	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
89	20240909	090301	57	100.00	KOSPI	의약품	N	N	N	N	N	1979	-20	5	-1.00	26063749	13159	5.52	1982	1983	1979	2595	1400	1999	1980.68	1.95	10732	2092	2045	2013	1966	1934	2029	1950	170	596	500	1390	1	1	33953454	672	-14.88	0.79	12	0.04	-133.00	2494.00	2970	20240731	-33.37	1888	20240705	4.82	2970	-33.37	20240731	1888	4.82	20240705	2970	-33.37	20240731	1888	4.82	20240705	0.54	N	017180	500	169 억	660810	N	N	0	N	N
90	20240906	160300	57	100.00	KOSPI	의약품	N	N	N	N	N	1999	-61	5	-2.96	476158262	237376	91.95	2040	2060	1981	2675	1445	2060	2005.92	1.83	44447	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	1	1	33953454	679	-15.03	0.80	12	0.70	-133.00	2494.00	2970	20240731	-32.69	1888	20240705	5.88	2970	-32.69	20240731	1888	5.88	20240705	2970	-32.69	20240731	1888	5.88	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
91	20240906	150304	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-55	5	-2.67	414385922	206508	79.99	2040	2060	1981	2675	1445	2060	2006.63	1.83	38060	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	5	1	33953454	681	-15.08	0.80	12	0.61	-133.00	2494.00	2970	20240731	-32.49	1888	20240705	6.20	2970	-32.49	20240731	1888	6.20	20240705	2970	-32.49	20240731	1888	6.20	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
92	20240906	140304	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-55	5	-2.67	394414397	196581	76.14	2040	2060	1981	2675	1445	2060	2006.37	1.83	31326	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	5	1	33953454	681	-15.08	0.80	12	0.58	-133.00	2494.00	2970	20240731	-32.49	1888	20240705	6.20	2970	-32.49	20240731	1888	6.20	20240705	2970	-32.49	20240731	1888	6.20	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
93	20240906	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	2000	-60	5	-2.91	381054982	189931	73.57	2040	2060	1981	2675	1445	2060	2006.28	1.83	27348	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	5	1	33953454	679	-15.04	0.80	12	0.56	-133.00	2494.00	2970	20240731	-32.66	1888	20240705	5.93	2970	-32.66	20240731	1888	5.93	20240705	2970	-32.66	20240731	1888	5.93	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
94	20240906	120303	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-55	5	-2.67	368363792	183611	71.12	2040	2060	1981	2675	1445	2060	2006.22	1.83	26899	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	5	1	33953454	681	-15.08	0.80	12	0.54	-133.00	2494.00	2970	20240731	-32.49	1888	20240705	6.20	2970	-32.49	20240731	1888	6.20	20240705	2970	-32.49	20240731	1888	6.20	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
95	20240906	110306	57	100.00	KOSPI	의약품	N	N	N	N	N	2000	-60	5	-2.91	318155982	158607	61.43	2040	2060	1981	2675	1445	2060	2005.94	1.83	32397	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	5	1	33953454	679	-15.04	0.80	12	0.47	-133.00	2494.00	2970	20240731	-32.66	1888	20240705	5.93	2970	-32.66	20240731	1888	5.93	20240705	2970	-32.66	20240731	1888	5.93	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
96	20240906	100301	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-40	5	-1.94	189247479	94010	36.41	2040	2060	1996	2675	1445	2060	2013.06	1.83	10565	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	5	1	33953454	686	-15.19	0.81	12	0.28	-133.00	2494.00	2970	20240731	-31.99	1888	20240705	6.99	2970	-31.99	20240731	1888	6.99	20240705	2970	-31.99	20240731	1888	6.99	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
97	20240906	090305	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-20	5	-0.97	847100	415	0.16	2040	2060	2040	2675	1445	2060	2041.16	1.83	-56	2290	2175	2100	1985	1910	2137	1947	170	615	500	1440	5	1	33953454	693	-15.34	0.82	12	0.00	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.66	N	017180	500	169 억	620727	N	N	0	N	N
98	20240905	160259	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-50	5	-2.37	534974700	254631	73.31	2110	2215	2025	2740	1480	2110	2100.98	1.87	-10001	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	699	-15.49	0.83	12	0.75	-133.00	2494.00	2970	20240731	-30.64	1888	20240705	9.11	2970	-30.64	20240731	1888	9.11	20240705	2970	-30.64	20240731	1888	9.11	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
99	20240905	150303	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-50	5	-2.37	515704245	245283	70.62	2110	2215	2025	2740	1480	2110	2102.46	1.87	-12648	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	699	-15.49	0.83	12	0.72	-133.00	2494.00	2970	20240731	-30.64	1888	20240705	9.11	2970	-30.64	20240731	1888	9.11	20240705	2970	-30.64	20240731	1888	9.11	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
100	20240905	140302	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-70	5	-3.32	455657395	216096	62.22	2110	2215	2025	2740	1480	2110	2108.58	1.87	-19119	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	693	-15.34	0.82	12	0.64	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
101	20240905	130303	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-70	5	-3.32	383123720	180478	51.96	2110	2215	2040	2740	1480	2110	2122.90	1.87	-30606	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	693	-15.34	0.82	12	0.53	-133.00	2494.00	2970	20240731	-31.31	1888	20240705	8.05	2970	-31.31	20240731	1888	8.05	20240705	2970	-31.31	20240731	1888	8.05	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
102	20240905	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-40	5	-1.90	353420245	166034	47.80	2110	2215	2070	2740	1480	2110	2128.71	1.87	-30803	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	703	-15.56	0.83	12	0.49	-133.00	2494.00	2970	20240731	-30.30	1888	20240705	9.64	2970	-30.30	20240731	1888	9.64	20240705	2970	-30.30	20240731	1888	9.64	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
103	20240905	110300	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-20	5	-0.95	313233700	146727	42.25	2110	2215	2085	2740	1480	2110	2134.98	1.87	-22881	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	710	-15.71	0.84	12	0.43	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
104	20240905	100301	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	25	2	1.18	218324215	101638	29.26	2110	2215	2110	2740	1480	2110	2148.44	1.87	-13792	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	725	-16.05	0.86	12	0.30	-133.00	2494.00	2970	20240731	-28.11	1888	20240705	13.08	2970	-28.11	20240731	1888	13.08	20240705	2970	-28.11	20240731	1888	13.08	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
105	20240905	090302	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	20	2	0.95	3094575	1465	0.42	2110	2135	2110	2740	1480	2110	2117.37	1.87	-43	2276	2192	2136	2052	1996	2165	2025	170	630	500	1470	5	1	33953454	723	-16.02	0.85	12	0.00	-133.00	2494.00	2970	20240731	-28.28	1888	20240705	12.82	2970	-28.28	20240731	1888	12.82	20240705	2970	-28.28	20240731	1888	12.82	20240705	0.64	N	017180	500	169 억	636177	N	N	2	N	N
106	20240904	160257	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-125	5	-5.59	736917835	346953	245.72	2195	2220	2080	2905	1565	2235	2123.87	1.65	64057	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	716	-15.86	0.85	12	1.02	-133.00	2494.00	2970	20240731	-28.96	1888	20240705	11.76	2970	-28.96	20240731	1888	11.76	20240705	2970	-28.96	20240731	1888	11.76	20240705	0.72	N	017180	500	169 억	560072	N	N	2	N	N
107	20240904	150300	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-130	5	-5.82	712398160	335322	237.48	2195	2220	2080	2905	1565	2235	2124.41	1.65	67754	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	715	-15.83	0.84	12	0.99	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.72	N	017180	500	169 억	560072	N	N	7	N	N
108	20240904	140259	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	-140	5	-6.26	602518760	282901	200.36	2195	2220	2080	2905	1565	2235	2129.67	1.65	55399	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	711	-15.75	0.84	12	0.83	-133.00	2494.00	2970	20240731	-29.46	1888	20240705	10.96	2970	-29.46	20240731	1888	10.96	20240705	2970	-29.46	20240731	1888	10.96	20240705	0.72	N	017180	500	169 억	560072	N	N	7	N	N
109	20240904	130258	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-130	5	-5.82	561742515	263481	186.60	2195	2220	2080	2905	1565	2235	2131.88	1.65	49498	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	715	-15.83	0.84	12	0.78	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.72	N	017180	500	169 억	560072	N	N	7	N	N
110	20240904	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	-110	5	-4.92	444728755	207977	147.29	2195	2220	2080	2905	1565	2235	2138.21	1.65	38464	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	722	-15.98	0.85	12	0.61	-133.00	2494.00	2970	20240731	-28.45	1888	20240705	12.55	2970	-28.45	20240731	1888	12.55	20240705	2970	-28.45	20240731	1888	12.55	20240705	0.72	N	017180	500	169 억	560072	N	N	7	N	N
111	20240904	110259	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-95	5	-4.25	426844940	199597	141.36	2195	2220	2080	2905	1565	2235	2138.38	1.65	41775	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	727	-16.09	0.86	12	0.59	-133.00	2494.00	2970	20240731	-27.95	1888	20240705	13.35	2970	-27.95	20240731	1888	13.35	20240705	2970	-27.95	20240731	1888	13.35	20240705	0.72	N	017180	500	169 억	560072	N	N	7	N	N
112	20240904	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	-105	5	-4.70	366291195	171104	121.18	2195	2220	2080	2905	1565	2235	2140.57	1.65	38337	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	723	-16.02	0.85	12	0.50	-133.00	2494.00	2970	20240731	-28.28	1888	20240705	12.82	2970	-28.28	20240731	1888	12.82	20240705	2970	-28.28	20240731	1888	12.82	20240705	0.72	N	017180	500	169 억	560072	N	N	7	N	N
113	20240904	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	-60	5	-2.68	45032245	20565	14.56	2195	2220	2170	2905	1565	2235	2189.03	1.65	3874	2318	2276	2253	2211	2188	2265	2200	170	670	500	1560	5	1	33953454	738	-16.35	0.87	12	0.06	-133.00	2494.00	2970	20240731	-26.77	1888	20240705	15.20	2970	-26.77	20240731	1888	15.20	20240705	2970	-26.77	20240731	1888	15.20	20240705	0.72	N	017180	500	169 억	560072	N	N	7	N	N
114	20240903	160255	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-40	5	-1.76	295621295	130694	42.30	2250	2295	2230	2955	1595	2275	2261.93	1.58	19487	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	759	-16.80	0.90	12	0.38	-133.00	2494.00	2970	20240731	-24.75	1888	20240705	18.38	2970	-24.75	20240731	1888	18.38	20240705	2970	-24.75	20240731	1888	18.38	20240705	0.72	N	017180	500	169 억	535260	N	N	7	N	N
115	20240903	150257	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-35	5	-1.54	273606900	120850	39.11	2250	2295	2240	2955	1595	2275	2264.02	1.58	19650	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	761	-16.84	0.90	12	0.36	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.72	N	017180	500	169 억	535260	N	N	1	N	N
116	20240903	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-25	5	-1.10	232427635	102526	33.18	2250	2295	2240	2955	1595	2275	2267.01	1.58	23579	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	764	-16.92	0.90	12	0.30	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.72	N	017180	500	169 억	535260	N	N	1	N	N
117	20240903	130256	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	0	3	0.00	197779960	87176	28.21	2250	2295	2240	2955	1595	2275	2268.74	1.58	26264	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	772	-17.11	0.91	12	0.26	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.72	N	017180	500	169 억	535260	N	N	1	N	N
118	20240903	120254	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-5	5	-0.22	176884580	77975	25.24	2250	2295	2240	2955	1595	2275	2268.48	1.58	30400	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	771	-17.07	0.91	12	0.23	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.72	N	017180	500	169 억	535260	N	N	1	N	N
119	20240903	110253	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-10	5	-0.44	167772665	73958	23.94	2250	2295	2240	2955	1595	2275	2268.49	1.58	29279	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	769	-17.03	0.91	12	0.22	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	0.72	N	017180	500	169 억	535260	N	N	1	N	N
120	20240903	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-15	5	-0.66	125990090	55506	17.96	2250	2295	2240	2955	1595	2275	2269.85	1.58	22099	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	767	-16.99	0.91	12	0.16	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.72	N	017180	500	169 억	535260	N	N	1	N	N
121	20240903	090254	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	0	3	0.00	6216800	2763	0.89	2250	2275	2250	2955	1595	2275	2250.01	1.58	1210	2405	2340	2285	2220	2165	2312	2192	170	680	500	1590	5	1	33953454	772	-17.11	0.91	12	0.01	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.72	N	017180	500	169 억	535260	N	N	1	N	N
122	20240902	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-15	5	-0.66	708662510	308983	145.42	2350	2350	2230	2975	1605	2290	2293.54	1.75	-62101	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	772	-17.11	0.91	12	0.91	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.74	N	017180	500	169 억	595648	N	N	1	N	N
123	20240902	150255	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-25	5	-1.09	666201155	290212	136.59	2350	2350	2230	2975	1605	2290	2295.57	1.75	-63225	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	769	-17.03	0.91	12	0.85	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	0.74	N	017180	500	169 억	595648	N	N	3	N	N
124	20240902	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-5	5	-0.22	613676085	267114	125.72	2350	2350	2230	2975	1605	2290	2297.44	1.75	-65870	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	776	-17.18	0.92	12	0.79	-133.00	2494.00	2970	20240731	-23.06	1888	20240705	21.03	2970	-23.06	20240731	1888	21.03	20240705	2970	-23.06	20240731	1888	21.03	20240705	0.74	N	017180	500	169 억	595648	N	N	3	N	N
125	20240902	130254	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-35	5	-1.53	596382850	259503	122.14	2350	2350	2230	2975	1605	2290	2298.18	1.75	-66664	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	766	-16.95	0.90	12	0.76	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.74	N	017180	500	169 억	595648	N	N	3	N	N
126	20240902	120256	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-40	5	-1.75	578161060	251433	118.34	2350	2350	2230	2975	1605	2290	2299.48	1.75	-62937	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	764	-16.92	0.90	12	0.74	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.74	N	017180	500	169 억	595648	N	N	3	N	N
127	20240902	110254	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-30	5	-1.31	508673735	220467	103.76	2350	2350	2260	2975	1605	2290	2307.28	1.75	-66719	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	767	-16.99	0.91	12	0.65	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.74	N	017180	500	169 억	595648	N	N	3	N	N
128	20240902	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	5	2	0.22	427963095	184976	87.06	2350	2350	2270	2975	1605	2290	2313.65	1.75	-60084	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	779	-17.26	0.92	12	0.54	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	0.74	N	017180	500	169 억	595648	N	N	3	N	N
129	20240902	090251	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	58171665	25255	11.89	2350	2350	2280	2975	1605	2290	2303.53	1.75	-9597	2380	2335	2265	2220	2150	2357	2242	170	685	500	1600	5	1	33953454	774	-17.14	0.91	12	0.07	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.74	N	017180	500	169 억	595648	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History