KissMeData/005690/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-100	5	-1.81	2355720840	435199	114.35	5480	5540	5290	7160	3860	5510	5412.98	5.26	-6581	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3247	90.17	4.03	12	0.73	60.00	1341.00	8870	20240819	-39.01	4300	20240805	25.81	8870	-39.01	20240819	4300	25.81	20240805	8870	-39.01	20240819	4300	25.81	20240805	4.85	N	005690	500	300 억	3155860	N	N	8	N	N
3	20240930	150213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-70	5	-1.27	2129798010	393618	103.43	5480	5540	5290	7160	3860	5510	5410.82	5.26	-15641	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3265	90.67	4.06	12	0.66	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.85	N	005690	500	300 억	3155860	N	N	15	N	N
4	20240930	140213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-100	5	-1.81	1932681030	357372	93.90	5480	5540	5290	7160	3860	5510	5408.04	5.26	-17644	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3247	90.17	4.03	12	0.60	60.00	1341.00	8870	20240819	-39.01	4300	20240805	25.81	8870	-39.01	20240819	4300	25.81	20240805	8870	-39.01	20240819	4300	25.81	20240805	4.85	N	005690	500	300 억	3155860	N	N	15	N	N
5	20240930	130212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-70	5	-1.27	1764863090	326452	85.78	5480	5540	5290	7160	3860	5510	5406.19	5.26	-12703	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3265	90.67	4.06	12	0.54	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.85	N	005690	500	300 억	3155860	N	N	15	N	N
6	20240930	120213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5380	-130	5	-2.36	1512749490	279948	73.56	5480	5540	5290	7160	3860	5510	5403.68	5.26	-40501	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3229	89.67	4.01	12	0.47	60.00	1341.00	8870	20240819	-39.35	4300	20240805	25.12	8870	-39.35	20240819	4300	25.12	20240805	8870	-39.35	20240819	4300	25.12	20240805	4.85	N	005690	500	300 억	3155860	N	N	15	N	N
7	20240930	110212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5330	-180	5	-3.27	1241331520	228920	60.15	5480	5540	5310	7160	3860	5510	5422.56	5.26	-33414	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3199	88.83	3.97	12	0.38	60.00	1341.00	8870	20240819	-39.91	4300	20240805	23.95	8870	-39.91	20240819	4300	23.95	20240805	8870	-39.91	20240819	4300	23.95	20240805	4.85	N	005690	500	300 억	3155860	N	N	15	N	N
8	20240930	100211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-100	5	-1.81	721263850	131937	34.67	5480	5540	5410	7160	3860	5510	5466.73	5.26	-27824	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3247	90.17	4.03	12	0.22	60.00	1341.00	8870	20240819	-39.01	4300	20240805	25.81	8870	-39.01	20240819	4300	25.81	20240805	8870	-39.01	20240819	4300	25.81	20240805	4.85	N	005690	500	300 억	3155860	N	N	15	N	N
9	20240930	090206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	30	2	0.54	119299780	21652	5.69	5480	5540	5480	7160	3860	5510	5509.87	5.26	14557	5603	5556	5493	5446	5383	5580	5470	300	1650	500	3960	10	1	60016964	3325	92.33	4.13	12	0.04	60.00	1341.00	8870	20240819	-37.54	4300	20240805	28.84	8870	-37.54	20240819	4300	28.84	20240805	8870	-37.54	20240819	4300	28.84	20240805	4.85	N	005690	500	300 억	3155860	N	N	15	N	N
10	20240927	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	20	2	0.36	2062331420	375715	111.52	5490	5540	5430	7130	3850	5490	5489.06	5.24	9004	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3307	91.83	4.11	12	0.63	60.00	1341.00	8870	20240819	-37.88	4300	20240805	28.14	8870	-37.88	20240819	4300	28.14	20240805	8870	-37.88	20240819	4300	28.14	20240805	4.89	N	005690	500	300 억	3147199	N	N	15	N	N
11	20240927	150212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	0	3	0.00	1912014850	348414	103.42	5490	5540	5430	7130	3850	5490	5487.76	5.24	4076	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3295	91.50	4.09	12	0.58	60.00	1341.00	8870	20240819	-38.11	4300	20240805	27.67	8870	-38.11	20240819	4300	27.67	20240805	8870	-38.11	20240819	4300	27.67	20240805	4.89	N	005690	500	300 억	3147199	N	N	19	N	N
12	20240927	140213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	0	3	0.00	1725481900	314393	93.32	5490	5540	5430	7130	3850	5490	5488.29	5.24	4200	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3295	91.50	4.09	12	0.52	60.00	1341.00	8870	20240819	-38.11	4300	20240805	27.67	8870	-38.11	20240819	4300	27.67	20240805	8870	-38.11	20240819	4300	27.67	20240805	4.89	N	005690	500	300 억	3147199	N	N	19	N	N
13	20240927	130212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5500	10	2	0.18	1458328480	265840	78.91	5490	5540	5430	7130	3850	5490	5485.72	5.24	9811	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3301	91.67	4.10	12	0.44	60.00	1341.00	8870	20240819	-37.99	4300	20240805	27.91	8870	-37.99	20240819	4300	27.91	20240805	8870	-37.99	20240819	4300	27.91	20240805	4.89	N	005690	500	300 억	3147199	N	N	19	N	N
14	20240927	120211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	-10	5	-0.18	1344171230	245050	72.74	5490	5540	5430	7130	3850	5490	5485.27	5.24	15907	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3289	91.33	4.09	12	0.41	60.00	1341.00	8870	20240819	-38.22	4300	20240805	27.44	8870	-38.22	20240819	4300	27.44	20240805	8870	-38.22	20240819	4300	27.44	20240805	4.89	N	005690	500	300 억	3147199	N	N	19	N	N
15	20240927	110213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	-30	5	-0.55	884777130	161651	47.98	5490	5520	5430	7130	3850	5490	5473.27	5.24	-5107	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3277	91.00	4.07	12	0.27	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.89	N	005690	500	300 억	3147199	N	N	19	N	N
16	20240927	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	0	3	0.00	588832030	107368	31.87	5490	5520	5460	7130	3850	5490	5484.18	5.24	17518	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3295	91.50	4.09	12	0.18	60.00	1341.00	8870	20240819	-38.11	4300	20240805	27.67	8870	-38.11	20240819	4300	27.67	20240805	8870	-38.11	20240819	4300	27.67	20240805	4.89	N	005690	500	300 억	3147199	N	N	19	N	N
17	20240927	090213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	-10	5	-0.18	118884170	21646	6.43	5490	5520	5480	7130	3850	5490	5492.31	5.24	4793	5563	5526	5463	5426	5363	5545	5445	300	1640	500	3950	10	1	60016964	3289	91.33	4.09	12	0.04	60.00	1341.00	8870	20240819	-38.22	4300	20240805	27.44	8870	-38.22	20240819	4300	27.44	20240805	8870	-38.22	20240819	4300	27.44	20240805	4.89	N	005690	500	300 억	3147199	N	N	19	N	N
18	20240926	160209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	90	2	1.67	1772905900	324498	81.94	5420	5500	5400	7020	3780	5400	5463.53	5.10	87724	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3295	91.50	4.09	12	0.54	60.00	1341.00	8870	20240819	-38.11	4300	20240805	27.67	8870	-38.11	20240819	4300	27.67	20240805	8870	-38.11	20240819	4300	27.67	20240805	4.89	N	005690	500	300 억	3058307	N	N	19	N	N
19	20240926	150212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	70	2	1.30	1573212150	288096	72.75	5420	5500	5400	7020	3780	5400	5460.74	5.10	76980	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3283	91.17	4.08	12	0.48	60.00	1341.00	8870	20240819	-38.33	4300	20240805	27.21	8870	-38.33	20240819	4300	27.21	20240805	8870	-38.33	20240819	4300	27.21	20240805	4.89	N	005690	500	300 억	3058307	N	N	13	N	N
20	20240926	140212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	60	2	1.11	1299962520	238160	60.14	5420	5500	5400	7020	3780	5400	5458.38	5.10	58607	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3277	91.00	4.07	12	0.40	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.89	N	005690	500	300 억	3058307	N	N	13	N	N
21	20240926	130211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	70	2	1.30	1209696880	221613	55.96	5420	5500	5400	7020	3780	5400	5458.63	5.10	55187	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3283	91.17	4.08	12	0.37	60.00	1341.00	8870	20240819	-38.33	4300	20240805	27.21	8870	-38.33	20240819	4300	27.21	20240805	8870	-38.33	20240819	4300	27.21	20240805	4.89	N	005690	500	300 억	3058307	N	N	13	N	N
22	20240926	120213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	70	2	1.30	1067793560	195650	49.40	5420	5500	5400	7020	3780	5400	5457.70	5.10	48699	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3283	91.17	4.08	12	0.33	60.00	1341.00	8870	20240819	-38.33	4300	20240805	27.21	8870	-38.33	20240819	4300	27.21	20240805	8870	-38.33	20240819	4300	27.21	20240805	4.89	N	005690	500	300 억	3058307	N	N	13	N	N
23	20240926	110211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	40	2	0.74	935546130	171368	43.27	5420	5500	5400	7020	3780	5400	5459.32	5.10	44077	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3265	90.67	4.06	12	0.29	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.89	N	005690	500	300 억	3058307	N	N	13	N	N
24	20240926	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	40	2	0.74	540557780	99212	25.05	5420	5500	5400	7020	3780	5400	5448.56	5.10	18654	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3265	90.67	4.06	12	0.17	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.89	N	005690	500	300 억	3058307	N	N	13	N	N
25	20240926	090211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	50	2	0.93	40592970	7494	1.89	5420	5450	5400	7020	3780	5400	5416.97	5.10	-815	5546	5472	5436	5362	5326	5455	5345	300	1620	500	3880	10	1	60016964	3271	90.83	4.06	12	0.01	60.00	1341.00	8870	20240819	-38.56	4300	20240805	26.74	8870	-38.56	20240819	4300	26.74	20240805	8870	-38.56	20240819	4300	26.74	20240805	4.89	N	005690	500	300 억	3058307	N	N	13	N	N
26	20240925	160210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5400	-60	5	-1.10	2122202980	388879	118.57	5460	5510	5400	7090	3830	5460	5457.33	5.52	-11507	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3241	90.00	4.03	12	0.65	60.00	1341.00	8870	20240819	-39.12	4300	20240805	25.58	8870	-39.12	20240819	4300	25.58	20240805	8870	-39.12	20240819	4300	25.58	20240805	4.89	N	005690	500	300 억	3314126	N	N	13	N	N
27	20240925	150211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5420	-40	5	-0.73	1864975840	341348	104.08	5460	5510	5420	7090	3830	5460	5463.56	5.52	-13836	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3253	90.33	4.04	12	0.57	60.00	1341.00	8870	20240819	-38.90	4300	20240805	26.05	8870	-38.90	20240819	4300	26.05	20240805	8870	-38.90	20240819	4300	26.05	20240805	4.89	N	005690	500	300 억	3314126	N	N	238	N	N
28	20240925	140211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	10	2	0.18	1472785110	269417	82.15	5460	5510	5420	7090	3830	5460	5466.56	5.52	18733	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3283	91.17	4.08	12	0.45	60.00	1341.00	8870	20240819	-38.33	4300	20240805	27.21	8870	-38.33	20240819	4300	27.21	20240805	8870	-38.33	20240819	4300	27.21	20240805	4.89	N	005690	500	300 억	3314126	N	N	238	N	N
29	20240925	130212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	0	3	0.00	1269651530	232286	70.83	5460	5510	5420	7090	3830	5460	5465.90	5.52	24687	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3277	91.00	4.07	12	0.39	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.89	N	005690	500	300 억	3314126	N	N	238	N	N
30	20240925	120211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	0	3	0.00	1073019120	196282	59.85	5460	5510	5420	7090	3830	5460	5466.72	5.52	20400	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3277	91.00	4.07	12	0.33	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.89	N	005690	500	300 억	3314126	N	N	238	N	N
31	20240925	110211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	0	3	0.00	967435100	176937	53.95	5460	5510	5420	7090	3830	5460	5467.68	5.52	19855	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3277	91.00	4.07	12	0.29	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.89	N	005690	500	300 억	3314126	N	N	238	N	N
32	20240925	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	10	2	0.18	768194410	140472	42.83	5460	5510	5420	7090	3830	5460	5468.67	5.52	14848	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3283	91.17	4.08	12	0.23	60.00	1341.00	8870	20240819	-38.33	4300	20240805	27.21	8870	-38.33	20240819	4300	27.21	20240805	8870	-38.33	20240819	4300	27.21	20240805	4.89	N	005690	500	300 억	3314126	N	N	238	N	N
33	20240925	090212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5500	40	2	0.73	78476440	14358	4.38	5460	5500	5450	7090	3830	5460	5465.69	5.52	4962	5546	5502	5426	5382	5306	5525	5405	300	1630	500	3930	10	1	60016964	3301	91.67	4.10	12	0.02	60.00	1341.00	8870	20240819	-37.99	4300	20240805	27.91	8870	-37.99	20240819	4300	27.91	20240805	8870	-37.99	20240819	4300	27.91	20240805	4.89	N	005690	500	300 억	3314126	N	N	238	N	N
34	20240924	160211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	30	2	0.55	1763106530	325060	94.80	5410	5470	5350	7050	3810	5430	5423.87	5.52	5652	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3277	91.00	4.07	12	0.54	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.90	N	005690	500	300 억	3310845	N	N	238	N	N
35	20240924	150210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	20	2	0.37	1570616320	289680	84.48	5410	5470	5350	7050	3810	5430	5421.88	5.52	-3218	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3271	90.83	4.06	12	0.48	60.00	1341.00	8870	20240819	-38.56	4300	20240805	26.74	8870	-38.56	20240819	4300	26.74	20240805	8870	-38.56	20240819	4300	26.74	20240805	4.90	N	005690	500	300 억	3310845	N	N	32	N	N
36	20240924	140209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	0	3	0.00	1364140460	251722	73.41	5410	5470	5350	7050	3810	5430	5419.21	5.52	-2704	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3259	90.50	4.05	12	0.42	60.00	1341.00	8870	20240819	-38.78	4300	20240805	26.28	8870	-38.78	20240819	4300	26.28	20240805	8870	-38.78	20240819	4300	26.28	20240805	4.90	N	005690	500	300 억	3310845	N	N	32	N	N
37	20240924	130210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5420	-10	5	-0.18	1243850280	229596	66.96	5410	5470	5350	7050	3810	5430	5417.53	5.52	-11838	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3253	90.33	4.04	12	0.38	60.00	1341.00	8870	20240819	-38.90	4300	20240805	26.05	8870	-38.90	20240819	4300	26.05	20240805	8870	-38.90	20240819	4300	26.05	20240805	4.90	N	005690	500	300 억	3310845	N	N	32	N	N
38	20240924	120210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	10	2	0.18	1069511620	197459	57.59	5410	5470	5350	7050	3810	5430	5416.33	5.52	-9137	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3265	90.67	4.06	12	0.33	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.90	N	005690	500	300 억	3310845	N	N	32	N	N
39	20240924	110210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	20	2	0.37	976754650	180376	52.61	5410	5470	5350	7050	3810	5430	5415.05	5.52	-7388	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3271	90.83	4.06	12	0.30	60.00	1341.00	8870	20240819	-38.56	4300	20240805	26.74	8870	-38.56	20240819	4300	26.74	20240805	8870	-38.56	20240819	4300	26.74	20240805	4.90	N	005690	500	300 억	3310845	N	N	32	N	N
40	20240924	100210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	10	2	0.18	684459230	126644	36.94	5410	5470	5350	7050	3810	5430	5404.47	5.52	-26678	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3265	90.67	4.06	12	0.21	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.90	N	005690	500	300 억	3310845	N	N	32	N	N
41	20240924	090210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5380	-50	5	-0.92	74597680	13812	4.03	5410	5430	5380	7050	3810	5430	5399.63	5.52	-4536	5556	5492	5446	5382	5336	5470	5360	300	1620	500	3900	10	1	60016964	3229	89.67	4.01	12	0.02	60.00	1341.00	8870	20240819	-39.35	4300	20240805	25.12	8870	-39.35	20240819	4300	25.12	20240805	8870	-39.35	20240819	4300	25.12	20240805	4.90	N	005690	500	300 억	3310845	N	N	32	N	N
42	20240923	160210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	-90	5	-1.63	1795794690	330284	49.99	5510	5510	5400	7170	3870	5520	5436.83	5.51	5212	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3259	90.50	4.05	12	0.55	60.00	1341.00	8870	20240819	-38.78	4300	20240805	26.28	8870	-38.78	20240819	4300	26.28	20240805	8870	-38.78	20240819	4300	26.28	20240805	4.93	N	005690	500	300 억	3306911	N	N	32	N	N
43	20240923	150210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-70	5	-1.27	1612594360	296593	44.89	5510	5510	5400	7170	3870	5520	5436.72	5.51	6732	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3271	90.83	4.06	12	0.49	60.00	1341.00	8870	20240819	-38.56	4300	20240805	26.74	8870	-38.56	20240819	4300	26.74	20240805	8870	-38.56	20240819	4300	26.74	20240805	4.93	N	005690	500	300 억	3306911	N	N	192	N	N
44	20240923	140211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-80	5	-1.45	1474642200	271245	41.06	5510	5510	5400	7170	3870	5520	5436.20	5.51	5848	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3265	90.67	4.06	12	0.45	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.93	N	005690	500	300 억	3306911	N	N	192	N	N
45	20240923	130209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-80	5	-1.45	1385409570	254822	38.57	5510	5510	5400	7170	3870	5520	5436.38	5.51	5985	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3265	90.67	4.06	12	0.42	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	4.93	N	005690	500	300 억	3306911	N	N	192	N	N
46	20240923	120210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	-90	5	-1.63	1311915970	241295	36.52	5510	5510	5400	7170	3870	5520	5436.56	5.51	1146	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3259	90.50	4.05	12	0.40	60.00	1341.00	8870	20240819	-38.78	4300	20240805	26.28	8870	-38.78	20240819	4300	26.28	20240805	8870	-38.78	20240819	4300	26.28	20240805	4.93	N	005690	500	300 억	3306911	N	N	192	N	N
47	20240923	110209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-70	5	-1.27	1168996210	214949	32.54	5510	5510	5400	7170	3870	5520	5438.02	5.51	-730	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3271	90.83	4.06	12	0.36	60.00	1341.00	8870	20240819	-38.56	4300	20240805	26.74	8870	-38.56	20240819	4300	26.74	20240805	8870	-38.56	20240819	4300	26.74	20240805	4.93	N	005690	500	300 억	3306911	N	N	192	N	N
48	20240923	100210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	-60	5	-1.09	934173050	171743	26.00	5510	5510	5400	7170	3870	5520	5438.80	5.51	-8512	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3277	91.00	4.07	12	0.29	60.00	1341.00	8870	20240819	-38.44	4300	20240805	26.98	8870	-38.44	20240819	4300	26.98	20240805	8870	-38.44	20240819	4300	26.98	20240805	4.93	N	005690	500	300 억	3306911	N	N	192	N	N
49	20240923	090210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	-40	5	-0.72	95524470	17389	2.63	5510	5510	5470	7170	3870	5520	5491.41	5.51	-9592	5600	5560	5480	5440	5360	5580	5460	300	1650	500	3970	10	1	60016964	3289	91.33	4.09	12	0.03	60.00	1341.00	8870	20240819	-38.22	4300	20240805	27.44	8870	-38.22	20240819	4300	27.44	20240805	8870	-38.22	20240819	4300	27.44	20240805	4.93	N	005690	500	300 억	3306911	N	N	192	N	N
50	20240913	160204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5300	20	2	0.38	2467212270	465622	18.25	5310	5380	5260	6860	3700	5280	5298.74	5.45	72083	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3181	88.33	3.95	12	0.78	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.84	N	005690	500	300 억	3270753	N	N	7	N	N
51	20240913	150205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	0	3	0.00	2164105560	408287	16.00	5310	5380	5260	6860	3700	5280	5300.45	5.45	63164	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3169	88.00	3.94	12	0.68	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.84	N	005690	500	300 억	3270753	N	N	61	N	N
52	20240913	140205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	10	2	0.19	1819547770	343034	13.44	5310	5380	5270	6860	3700	5280	5304.28	5.45	42898	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3175	88.17	3.94	12	0.57	60.00	1341.00	8870	20240819	-40.36	4300	20240805	23.02	8870	-40.36	20240819	4300	23.02	20240805	8870	-40.36	20240819	4300	23.02	20240805	4.84	N	005690	500	300 억	3270753	N	N	61	N	N
53	20240913	130204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	30	2	0.57	1592312830	300020	11.76	5310	5380	5270	6860	3700	5280	5307.36	5.45	30762	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3187	88.50	3.96	12	0.50	60.00	1341.00	8870	20240819	-40.14	4300	20240805	23.49	8870	-40.14	20240819	4300	23.49	20240805	8870	-40.14	20240819	4300	23.49	20240805	4.84	N	005690	500	300 억	3270753	N	N	61	N	N
54	20240913	120204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	0	3	0.00	1365039750	257109	10.08	5310	5380	5270	6860	3700	5280	5309.19	5.45	18511	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3169	88.00	3.94	12	0.43	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.84	N	005690	500	300 억	3270753	N	N	61	N	N
55	20240913	110204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5320	40	2	0.76	1192994390	224565	8.80	5310	5380	5270	6860	3700	5280	5312.47	5.45	17496	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3193	88.67	3.97	12	0.37	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.84	N	005690	500	300 억	3270753	N	N	61	N	N
56	20240913	100205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5340	60	2	1.14	852022250	160162	6.28	5310	5380	5270	6860	3700	5280	5319.76	5.45	2700	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3205	89.00	3.98	12	0.27	60.00	1341.00	8870	20240819	-39.80	4300	20240805	24.19	8870	-39.80	20240819	4300	24.19	20240805	8870	-39.80	20240819	4300	24.19	20240805	4.84	N	005690	500	300 억	3270753	N	N	61	N	N
57	20240913	090205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5330	50	2	0.95	100064320	18835	0.74	5310	5330	5290	6860	3700	5280	5312.74	5.45	-4219	5940	5610	5420	5090	4900	5775	5255	300	1580	500	3800	10	1	60016964	3199	88.83	3.97	12	0.03	60.00	1341.00	8870	20240819	-39.91	4300	20240805	23.95	8870	-39.91	20240819	4300	23.95	20240805	8870	-39.91	20240819	4300	23.95	20240805	4.84	N	005690	500	300 억	3270753	N	N	61	N	N
58	20240912	160205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	30	2	0.57	13929826580	2540548	268.18	5230	5750	5230	6820	3680	5250	5484.42	5.72	-347999	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3169	88.00	3.94	12	4.23	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.89	N	005690	500	300 억	3434465	N	N	61	N	N
59	20240912	150203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5300	50	2	0.95	13147502480	2392570	252.56	5230	5750	5230	6820	3680	5250	5495.14	5.72	-321686	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3181	88.33	3.95	12	3.99	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.89	N	005690	500	300 억	3434465	N	N	1	N	N
60	20240912	140204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5370	120	2	2.29	12049848360	2186253	230.78	5230	5750	5230	6820	3680	5250	5511.64	5.72	-226186	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3223	89.50	4.00	12	3.64	60.00	1341.00	8870	20240819	-39.46	4300	20240805	24.88	8870	-39.46	20240819	4300	24.88	20240805	8870	-39.46	20240819	4300	24.88	20240805	4.89	N	005690	500	300 억	3434465	N	N	1	N	N
61	20240912	130203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5370	120	2	2.29	11762989850	2132789	225.14	5230	5750	5230	6820	3680	5250	5515.31	5.72	-228138	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3223	89.50	4.00	12	3.55	60.00	1341.00	8870	20240819	-39.46	4300	20240805	24.88	8870	-39.46	20240819	4300	24.88	20240805	8870	-39.46	20240819	4300	24.88	20240805	4.89	N	005690	500	300 억	3434465	N	N	1	N	N
62	20240912	120203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5390	140	2	2.67	11439498020	2072385	218.76	5230	5750	5230	6820	3680	5250	5519.97	5.72	-221300	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3235	89.83	4.02	12	3.45	60.00	1341.00	8870	20240819	-39.23	4300	20240805	25.35	8870	-39.23	20240819	4300	25.35	20240805	8870	-39.23	20240819	4300	25.35	20240805	4.89	N	005690	500	300 억	3434465	N	N	1	N	N
63	20240912	110204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5370	120	2	2.29	10904012020	1972366	208.20	5230	5750	5230	6820	3680	5250	5528.39	5.72	-218992	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3223	89.50	4.00	12	3.29	60.00	1341.00	8870	20240819	-39.46	4300	20240805	24.88	8870	-39.46	20240819	4300	24.88	20240805	8870	-39.46	20240819	4300	24.88	20240805	4.89	N	005690	500	300 억	3434465	N	N	1	N	N
64	20240912	100204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5390	140	2	2.67	9498973730	1711224	180.64	5230	5750	5230	6820	3680	5250	5550.98	5.72	-204285	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3235	89.83	4.02	12	2.85	60.00	1341.00	8870	20240819	-39.23	4300	20240805	25.35	8870	-39.23	20240819	4300	25.35	20240805	8870	-39.23	20240819	4300	25.35	20240805	4.89	N	005690	500	300 억	3434465	N	N	1	N	N
65	20240912	090204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	10	2	0.19	102946950	19641	2.07	5230	5290	5230	6820	3680	5250	5241.43	5.72	2317	5656	5452	5326	5122	4996	5555	5225	300	1570	500	3780	10	1	60016964	3157	87.67	3.92	12	0.03	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.89	N	005690	500	300 억	3434465	N	N	1	N	N
66	20240911	160203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5250	50	2	0.96	5003543240	933414	229.69	5230	5530	5200	6760	3640	5200	5360.52	5.97	-137183	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3151	87.50	3.91	12	1.56	60.00	1341.00	8870	20240819	-40.81	4300	20240805	22.09	8870	-40.81	20240819	4300	22.09	20240805	8870	-40.81	20240819	4300	22.09	20240805	4.87	N	005690	500	300 억	3584199	N	N	1	N	N
67	20240911	150201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	60	2	1.15	4744597340	883926	217.52	5230	5530	5200	6760	3640	5200	5367.66	5.97	-150701	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3157	87.67	3.92	12	1.47	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.87	N	005690	500	300 억	3584199	N	N	12	N	N
68	20240911	140203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5300	100	2	1.92	4380529150	814741	200.49	5230	5530	5200	6760	3640	5200	5376.61	5.97	-151727	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3181	88.33	3.95	12	1.36	60.00	1341.00	8870	20240819	-40.25	4300	20240805	23.26	8870	-40.25	20240819	4300	23.26	20240805	8870	-40.25	20240819	4300	23.26	20240805	4.87	N	005690	500	300 억	3584199	N	N	12	N	N
69	20240911	130202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5320	120	2	2.31	4139234750	769168	189.28	5230	5530	5200	6760	3640	5200	5381.47	5.97	-135117	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3193	88.67	3.97	12	1.28	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.87	N	005690	500	300 억	3584199	N	N	12	N	N
70	20240911	120205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5320	120	2	2.31	3876001120	719519	177.06	5230	5530	5200	6760	3640	5200	5386.96	5.97	-123721	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3193	88.67	3.97	12	1.20	60.00	1341.00	8870	20240819	-40.02	4300	20240805	23.72	8870	-40.02	20240819	4300	23.72	20240805	8870	-40.02	20240819	4300	23.72	20240805	4.87	N	005690	500	300 억	3584199	N	N	12	N	N
71	20240911	110201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5340	140	2	2.69	3578250490	663852	163.36	5230	5530	5200	6760	3640	5200	5390.16	5.97	-99156	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3205	89.00	3.98	12	1.11	60.00	1341.00	8870	20240819	-39.80	4300	20240805	24.19	8870	-39.80	20240819	4300	24.19	20240805	8870	-39.80	20240819	4300	24.19	20240805	4.87	N	005690	500	300 억	3584199	N	N	12	N	N
72	20240911	100201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5340	140	2	2.69	3030969920	562000	138.30	5230	5530	5200	6760	3640	5200	5393.22	5.97	-73777	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3205	89.00	3.98	12	0.94	60.00	1341.00	8870	20240819	-39.80	4300	20240805	24.19	8870	-39.80	20240819	4300	24.19	20240805	8870	-39.80	20240819	4300	24.19	20240805	4.87	N	005690	500	300 억	3584199	N	N	12	N	N
73	20240911	090204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5240	40	2	0.77	80408980	15342	3.78	5230	5270	5220	6760	3640	5200	5241.37	5.97	-1539	5353	5276	5183	5106	5013	5315	5145	300	1560	500	3740	10	1	60016964	3145	87.33	3.91	12	0.03	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	4.87	N	005690	500	300 억	3584199	N	N	12	N	N
74	20240910	160202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5200	30	2	0.58	2048005480	395927	63.58	5170	5260	5090	6720	3620	5170	5172.67	5.98	-1705	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3121	86.67	3.88	12	0.66	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.88	N	005690	500	300 억	3586764	N	N	12	N	N
75	20240910	150203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5170	0	3	0.00	1866034140	360795	57.94	5170	5260	5090	6720	3620	5170	5172.01	5.98	-11114	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3103	86.17	3.86	12	0.60	60.00	1341.00	8870	20240819	-41.71	4300	20240805	20.23	8870	-41.71	20240819	4300	20.23	20240805	8870	-41.71	20240819	4300	20.23	20240805	4.88	N	005690	500	300 억	3586764	N	N	3	N	N
76	20240910	140201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5140	-30	5	-0.58	1641806430	317185	50.93	5170	5260	5090	6720	3620	5170	5176.18	5.98	-13047	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3085	85.67	3.83	12	0.53	60.00	1341.00	8870	20240819	-42.05	4300	20240805	19.53	8870	-42.05	20240819	4300	19.53	20240805	8870	-42.05	20240819	4300	19.53	20240805	4.88	N	005690	500	300 억	3586764	N	N	3	N	N
77	20240910	130202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5150	-20	5	-0.39	1463471720	282495	45.36	5170	5260	5090	6720	3620	5170	5180.52	5.98	-6509	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3091	85.83	3.84	12	0.47	60.00	1341.00	8870	20240819	-41.94	4300	20240805	19.77	8870	-41.94	20240819	4300	19.77	20240805	8870	-41.94	20240819	4300	19.77	20240805	4.88	N	005690	500	300 억	3586764	N	N	3	N	N
78	20240910	120201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5200	30	2	0.58	1368134310	264028	42.40	5170	5260	5090	6720	3620	5170	5181.78	5.98	-8804	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3121	86.67	3.88	12	0.44	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.88	N	005690	500	300 억	3586764	N	N	3	N	N
79	20240910	110202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5200	30	2	0.58	1162037220	224252	36.01	5170	5260	5090	6720	3620	5170	5181.84	5.98	1774	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3121	86.67	3.88	12	0.37	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.88	N	005690	500	300 억	3586764	N	N	3	N	N
80	20240910	100203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5210	40	2	0.77	817505900	158232	25.41	5170	5260	5090	6720	3620	5170	5166.50	5.98	13717	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3127	86.83	3.89	12	0.26	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.88	N	005690	500	300 억	3586764	N	N	3	N	N
81	20240910	090201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5210	40	2	0.77	124509700	23954	3.85	5170	5260	5170	6720	3620	5170	5197.87	5.98	9818	5356	5262	5106	5012	4856	5310	5060	300	1550	500	3720	10	1	60016964	3127	86.83	3.89	12	0.04	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.88	N	005690	500	300 억	3586764	N	N	3	N	N
82	20240909	160200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5170	100	2	1.97	3118164260	612791	90.78	4950	5200	4950	6590	3550	5070	5088.44	6.00	-20258	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	10	1	60016964	3103	86.17	3.86	12	1.02	60.00	1341.00	8870	20240819	-41.71	4300	20240805	20.23	8870	-41.71	20240819	4300	20.23	20240805	8870	-41.71	20240819	4300	20.23	20240805	5.13	N	005690	500	300 억	3603962	N	N	3	N	N
83	20240909	150200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5150	80	2	1.58	2836803590	558328	82.71	4950	5200	4950	6590	3550	5070	5080.89	6.00	-21991	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	10	1	60016964	3091	85.83	3.84	12	0.93	60.00	1341.00	8870	20240819	-41.94	4300	20240805	19.77	8870	-41.94	20240819	4300	19.77	20240805	8870	-41.94	20240819	4300	19.77	20240805	5.13	N	005690	500	300 억	3603962	N	N	95	N	N
84	20240909	140201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5160	90	2	1.78	2637063260	519615	76.98	4950	5200	4950	6590	3550	5070	5075.03	6.00	-39238	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	10	1	60016964	3097	86.00	3.85	12	0.87	60.00	1341.00	8870	20240819	-41.83	4300	20240805	20.00	8870	-41.83	20240819	4300	20.00	20240805	8870	-41.83	20240819	4300	20.00	20240805	5.13	N	005690	500	300 억	3603962	N	N	95	N	N
85	20240909	130200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5180	110	2	2.17	2164394840	428166	63.43	4950	5180	4950	6590	3550	5070	5055.04	6.00	-71742	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	10	1	60016964	3109	86.33	3.86	12	0.71	60.00	1341.00	8870	20240819	-41.60	4300	20240805	20.47	8870	-41.60	20240819	4300	20.47	20240805	8870	-41.60	20240819	4300	20.47	20240805	5.13	N	005690	500	300 억	3603962	N	N	95	N	N
86	20240909	120159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5130	60	2	1.18	1550176220	308776	45.74	4950	5140	4950	6590	3550	5070	5020.39	6.00	-30955	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	10	1	60016964	3079	85.50	3.83	12	0.51	60.00	1341.00	8870	20240819	-42.16	4300	20240805	19.30	8870	-42.16	20240819	4300	19.30	20240805	8870	-42.16	20240819	4300	19.30	20240805	5.13	N	005690	500	300 억	3603962	N	N	95	N	N
87	20240909	110159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5050	-20	5	-0.39	1239358760	247879	36.72	4950	5070	4950	6590	3550	5070	4999.85	6.00	-13186	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	10	1	60016964	3031	84.17	3.77	12	0.41	60.00	1341.00	8870	20240819	-43.07	4300	20240805	17.44	8870	-43.07	20240819	4300	17.44	20240805	8870	-43.07	20240819	4300	17.44	20240805	5.13	N	005690	500	300 억	3603962	N	N	95	N	N
88	20240909	100202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5010	-60	5	-1.18	1049975280	210260	31.15	4950	5050	4950	6590	3550	5070	4993.70	6.00	-15760	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	10	1	60016964	3007	83.50	3.74	12	0.35	60.00	1341.00	8870	20240819	-43.52	4300	20240805	16.51	8870	-43.52	20240819	4300	16.51	20240805	8870	-43.52	20240819	4300	16.51	20240805	5.13	N	005690	500	300 억	3603962	N	N	95	N	N
89	20240909	090159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4985	-85	5	-1.68	235200600	47411	7.02	4950	5010	4950	6590	3550	5070	4960.89	6.00	6980	5403	5236	5133	4966	4863	5185	4915	300	1520	500	3650	5	1	60016964	2992	83.08	3.72	12	0.08	60.00	1341.00	8870	20240819	-43.80	4300	20240805	15.93	8870	-43.80	20240819	4300	15.93	20240805	8870	-43.80	20240819	4300	15.93	20240805	5.13	N	005690	500	300 억	3603962	N	N	95	N	N
90	20240906	160157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5070	-170	5	-3.24	3352366690	654924	70.53	5200	5300	5030	6810	3670	5240	5118.76	5.95	314	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3043	84.50	3.78	12	1.09	60.00	1341.00	8870	20240819	-42.84	4300	20240805	17.91	8870	-42.84	20240819	4300	17.91	20240805	8870	-42.84	20240819	4300	17.91	20240805	5.32	N	005690	500	300 억	3572500	N	N	95	N	N
91	20240906	150201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5110	-130	5	-2.48	3087474150	602708	64.90	5200	5300	5030	6810	3670	5240	5122.67	5.95	-9386	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3067	85.17	3.81	12	1.00	60.00	1341.00	8870	20240819	-42.39	4300	20240805	18.84	8870	-42.39	20240819	4300	18.84	20240805	8870	-42.39	20240819	4300	18.84	20240805	5.32	N	005690	500	300 억	3572500	N	N	64	N	N
92	20240906	140201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5070	-170	5	-3.24	2616461890	509843	54.90	5200	5300	5030	6810	3670	5240	5131.90	5.95	-25317	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3043	84.50	3.78	12	0.85	60.00	1341.00	8870	20240819	-42.84	4300	20240805	17.91	8870	-42.84	20240819	4300	17.91	20240805	8870	-42.84	20240819	4300	17.91	20240805	5.32	N	005690	500	300 억	3572500	N	N	64	N	N
93	20240906	130159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-150	5	-2.86	2395661530	466330	50.22	5200	5300	5030	6810	3670	5240	5137.26	5.95	-14897	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3055	84.83	3.80	12	0.78	60.00	1341.00	8870	20240819	-42.62	4300	20240805	18.37	8870	-42.62	20240819	4300	18.37	20240805	8870	-42.62	20240819	4300	18.37	20240805	5.32	N	005690	500	300 억	3572500	N	N	64	N	N
94	20240906	120200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5100	-140	5	-2.67	2100050590	408414	43.98	5200	5300	5030	6810	3670	5240	5141.96	5.95	2846	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3061	85.00	3.80	12	0.68	60.00	1341.00	8870	20240819	-42.50	4300	20240805	18.60	8870	-42.50	20240819	4300	18.60	20240805	8870	-42.50	20240819	4300	18.60	20240805	5.32	N	005690	500	300 억	3572500	N	N	64	N	N
95	20240906	110201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	-120	5	-2.29	1890951320	367666	39.59	5200	5300	5030	6810	3670	5240	5143.12	5.95	9990	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3073	85.33	3.82	12	0.61	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	5.32	N	005690	500	300 억	3572500	N	N	64	N	N
96	20240906	100159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5100	-140	5	-2.67	1187319610	229231	24.69	5200	5300	5100	6810	3670	5240	5179.57	5.95	-11085	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3061	85.00	3.80	12	0.38	60.00	1341.00	8870	20240819	-42.50	4300	20240805	18.60	8870	-42.50	20240819	4300	18.60	20240805	8870	-42.50	20240819	4300	18.60	20240805	5.32	N	005690	500	300 억	3572500	N	N	64	N	N
97	20240906	090200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5240	0	3	0.00	102263080	19615	2.11	5200	5240	5200	6810	3670	5240	5213.50	5.95	8655	5613	5426	5293	5106	4973	5360	5040	300	1570	500	3770	10	1	60016964	3145	87.33	3.91	12	0.03	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	5.32	N	005690	500	300 억	3572500	N	N	64	N	N
98	20240905	160158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5240	-170	5	-3.14	4758122230	901049	84.89	5420	5480	5160	7030	3790	5410	5280.89	5.82	84393	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3145	87.33	3.91	12	1.50	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	5.31	N	005690	500	300 억	3493822	N	N	64	N	N
99	20240905	150200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	-140	5	-2.59	4378215490	828709	78.07	5420	5480	5160	7030	3790	5410	5283.16	5.82	67386	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3163	87.83	3.93	12	1.38	60.00	1341.00	8870	20240819	-40.59	4300	20240805	22.56	8870	-40.59	20240819	4300	22.56	20240805	8870	-40.59	20240819	4300	22.56	20240805	5.31	N	005690	500	300 억	3493822	N	N	373	N	N
100	20240905	140159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5200	-210	5	-3.88	4106075640	776719	73.18	5420	5480	5160	7030	3790	5410	5286.42	5.82	53882	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3121	86.67	3.88	12	1.29	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	5.31	N	005690	500	300 억	3493822	N	N	373	N	N
101	20240905	130159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5170	-240	5	-4.44	3558688820	671490	63.26	5420	5480	5160	7030	3790	5410	5299.68	5.82	42678	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3103	86.17	3.86	12	1.12	60.00	1341.00	8870	20240819	-41.71	4300	20240805	20.23	8870	-41.71	20240819	4300	20.23	20240805	8870	-41.71	20240819	4300	20.23	20240805	5.31	N	005690	500	300 억	3493822	N	N	373	N	N
102	20240905	120158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5220	-190	5	-3.51	2906915050	546082	51.45	5420	5480	5210	7030	3790	5410	5323.21	5.82	20509	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3133	87.00	3.89	12	0.91	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	5.31	N	005690	500	300 억	3493822	N	N	373	N	N
103	20240905	110159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	-130	5	-2.40	1829315820	340763	32.10	5420	5480	5240	7030	3790	5410	5368.28	5.82	-9840	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3169	88.00	3.94	12	0.57	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	5.31	N	005690	500	300 억	3493822	N	N	373	N	N
104	20240905	100158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	20	2	0.37	782593410	144340	13.60	5420	5480	5400	7030	3790	5410	5421.88	5.82	-21964	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3259	90.50	4.05	12	0.24	60.00	1341.00	8870	20240819	-38.78	4300	20240805	26.28	8870	-38.78	20240819	4300	26.28	20240805	8870	-38.78	20240819	4300	26.28	20240805	5.31	N	005690	500	300 억	3493822	N	N	373	N	N
105	20240905	090200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	20	2	0.37	136588630	25141	2.37	5420	5480	5420	7030	3790	5410	5432.98	5.82	3882	5576	5492	5436	5352	5296	5465	5325	300	1620	500	3890	10	1	60016964	3259	90.50	4.05	12	0.04	60.00	1341.00	8870	20240819	-38.78	4300	20240805	26.28	8870	-38.78	20240819	4300	26.28	20240805	8870	-38.78	20240819	4300	26.28	20240805	5.31	N	005690	500	300 억	3493822	N	N	373	N	N
106	20240904	160156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-250	5	-4.42	5636419850	1036587	150.75	5460	5520	5380	7350	3970	5660	5437.54	5.55	168179	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3247	90.17	4.03	12	1.73	60.00	1341.00	8870	20240819	-39.01	4300	20240805	25.81	8870	-39.01	20240819	4300	25.81	20240805	8870	-39.01	20240819	4300	25.81	20240805	5.29	N	005690	500	300 억	3331090	N	N	373	N	N
107	20240904	150159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-250	5	-4.42	4903032980	900767	130.99	5460	5520	5380	7350	3970	5660	5443.17	5.55	137139	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3247	90.17	4.03	12	1.50	60.00	1341.00	8870	20240819	-39.01	4300	20240805	25.81	8870	-39.01	20240819	4300	25.81	20240805	8870	-39.01	20240819	4300	25.81	20240805	5.29	N	005690	500	300 억	3331090	N	N	254	N	N
108	20240904	140159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5420	-240	5	-4.24	4120956380	756649	110.04	5460	5520	5380	7350	3970	5660	5446.32	5.55	98741	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3253	90.33	4.04	12	1.26	60.00	1341.00	8870	20240819	-38.90	4300	20240805	26.05	8870	-38.90	20240819	4300	26.05	20240805	8870	-38.90	20240819	4300	26.05	20240805	5.29	N	005690	500	300 억	3331090	N	N	254	N	N
109	20240904	130157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	-180	5	-3.18	3556284060	653155	94.98	5460	5520	5380	7350	3970	5660	5444.77	5.55	78557	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3289	91.33	4.09	12	1.09	60.00	1341.00	8870	20240819	-38.22	4300	20240805	27.44	8870	-38.22	20240819	4300	27.44	20240805	8870	-38.22	20240819	4300	27.44	20240805	5.29	N	005690	500	300 억	3331090	N	N	254	N	N
110	20240904	120157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	-190	5	-3.36	3057583040	561758	81.69	5460	5520	5380	7350	3970	5660	5442.88	5.55	73762	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3283	91.17	4.08	12	0.94	60.00	1341.00	8870	20240819	-38.33	4300	20240805	27.21	8870	-38.33	20240819	4300	27.21	20240805	8870	-38.33	20240819	4300	27.21	20240805	5.29	N	005690	500	300 억	3331090	N	N	254	N	N
111	20240904	110157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	-180	5	-3.18	2852912660	524413	76.26	5460	5520	5380	7350	3970	5660	5440.20	5.55	73587	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3289	91.33	4.09	12	0.87	60.00	1341.00	8870	20240819	-38.22	4300	20240805	27.44	8870	-38.22	20240819	4300	27.44	20240805	8870	-38.22	20240819	4300	27.44	20240805	5.29	N	005690	500	300 억	3331090	N	N	254	N	N
112	20240904	100158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-220	5	-3.89	2371077130	436142	63.43	5460	5510	5380	7350	3970	5660	5436.47	5.55	65546	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3265	90.67	4.06	12	0.73	60.00	1341.00	8870	20240819	-38.67	4300	20240805	26.51	8870	-38.67	20240819	4300	26.51	20240805	8870	-38.67	20240819	4300	26.51	20240805	5.29	N	005690	500	300 억	3331090	N	N	254	N	N
113	20240904	090158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-250	5	-4.42	745154100	137224	19.96	5460	5470	5380	7350	3970	5660	5430.18	5.55	21105	5860	5760	5700	5600	5540	5730	5570	300	1690	500	4070	10	1	60016964	3247	90.17	4.03	12	0.23	60.00	1341.00	8870	20240819	-39.01	4300	20240805	25.81	8870	-39.01	20240819	4300	25.81	20240805	8870	-39.01	20240819	4300	25.81	20240805	5.29	N	005690	500	300 억	3331090	N	N	254	N	N
114	20240903	160156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5660	-40	5	-0.70	3761102290	659145	70.08	5680	5800	5640	7410	3990	5700	5706.15	5.54	760	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3397	94.33	4.22	12	1.10	60.00	1341.00	8870	20240819	-36.19	4300	20240805	31.63	8870	-36.19	20240819	4300	31.63	20240805	8870	-36.19	20240819	4300	31.63	20240805	5.26	N	005690	500	300 억	3322121	N	N	254	N	N
115	20240903	150157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5660	-40	5	-0.70	3302232170	578160	61.47	5680	5800	5640	7410	3990	5700	5711.66	5.54	-23711	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3397	94.33	4.22	12	0.96	60.00	1341.00	8870	20240819	-36.19	4300	20240805	31.63	8870	-36.19	20240819	4300	31.63	20240805	8870	-36.19	20240819	4300	31.63	20240805	5.26	N	005690	500	300 억	3322121	N	N	211	N	N
116	20240903	140156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5670	-30	5	-0.53	2825481650	494076	52.53	5680	5800	5640	7410	3990	5700	5718.79	5.54	-36174	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3403	94.50	4.23	12	0.82	60.00	1341.00	8870	20240819	-36.08	4300	20240805	31.86	8870	-36.08	20240819	4300	31.86	20240805	8870	-36.08	20240819	4300	31.86	20240805	5.26	N	005690	500	300 억	3322121	N	N	211	N	N
117	20240903	130156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5710	10	2	0.18	2416468450	422015	44.87	5680	5800	5680	7410	3990	5700	5726.14	5.54	-55924	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3427	95.17	4.26	12	0.70	60.00	1341.00	8870	20240819	-35.63	4300	20240805	32.79	8870	-35.63	20240819	4300	32.79	20240805	8870	-35.63	20240819	4300	32.79	20240805	5.26	N	005690	500	300 억	3322121	N	N	211	N	N
118	20240903	120155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5710	10	2	0.18	1937471860	338080	35.94	5680	5800	5680	7410	3990	5700	5730.97	5.54	-34424	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3427	95.17	4.26	12	0.56	60.00	1341.00	8870	20240819	-35.63	4300	20240805	32.79	8870	-35.63	20240819	4300	32.79	20240805	8870	-35.63	20240819	4300	32.79	20240805	5.26	N	005690	500	300 억	3322121	N	N	211	N	N
119	20240903	110155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5730	30	2	0.53	1660416700	289780	30.81	5680	5800	5680	7410	3990	5700	5730.11	5.54	-40033	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3439	95.50	4.27	12	0.48	60.00	1341.00	8870	20240819	-35.40	4300	20240805	33.26	8870	-35.40	20240819	4300	33.26	20240805	8870	-35.40	20240819	4300	33.26	20240805	5.26	N	005690	500	300 억	3322121	N	N	211	N	N
120	20240903	100155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5700	0	3	0.00	1243948430	216774	23.05	5680	5800	5680	7410	3990	5700	5738.78	5.54	-39038	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3421	95.00	4.25	12	0.36	60.00	1341.00	8870	20240819	-35.74	4300	20240805	32.56	8870	-35.74	20240819	4300	32.56	20240805	8870	-35.74	20240819	4300	32.56	20240805	5.26	N	005690	500	300 억	3322121	N	N	211	N	N
121	20240903	090155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5720	20	2	0.35	93153470	16353	1.74	5680	5730	5680	7410	3990	5700	5695.97	5.54	3185	5986	5842	5736	5592	5486	5790	5540	300	1710	500	4100	10	1	60016964	3433	95.33	4.27	12	0.03	60.00	1341.00	8870	20240819	-35.51	4300	20240805	33.02	8870	-35.51	20240819	4300	33.02	20240805	8870	-35.51	20240819	4300	33.02	20240805	5.26	N	005690	500	300 억	3322121	N	N	211	N	N
122	20240902	160155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5700	-150	5	-2.56	5192736530	910104	107.31	5810	5880	5630	7600	4100	5850	5705.53	5.26	162181	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3421	95.00	4.25	12	1.52	60.00	1341.00	8870	20240819	-35.74	4300	20240805	32.56	8870	-35.74	20240819	4300	32.56	20240805	8870	-35.74	20240819	4300	32.56	20240805	5.14	N	005690	500	300 억	3158582	N	N	211	N	N
123	20240902	150156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	-170	5	-2.91	4672591420	818671	96.53	5810	5880	5630	7600	4100	5850	5707.38	5.26	137927	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3409	94.67	4.24	12	1.36	60.00	1341.00	8870	20240819	-35.96	4300	20240805	32.09	8870	-35.96	20240819	4300	32.09	20240805	8870	-35.96	20240819	4300	32.09	20240805	5.14	N	005690	500	300 억	3158582	N	N	451	N	N
124	20240902	140156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5730	-120	5	-2.05	4058608840	710711	83.80	5810	5880	5630	7600	4100	5850	5710.46	5.26	100096	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3439	95.50	4.27	12	1.18	60.00	1341.00	8870	20240819	-35.40	4300	20240805	33.26	8870	-35.40	20240819	4300	33.26	20240805	8870	-35.40	20240819	4300	33.26	20240805	5.14	N	005690	500	300 억	3158582	N	N	451	N	N
125	20240902	130156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5710	-140	5	-2.39	3804196570	666080	78.53	5810	5880	5630	7600	4100	5850	5711.14	5.26	91460	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3427	95.17	4.26	12	1.11	60.00	1341.00	8870	20240819	-35.63	4300	20240805	32.79	8870	-35.63	20240819	4300	32.79	20240805	8870	-35.63	20240819	4300	32.79	20240805	5.14	N	005690	500	300 억	3158582	N	N	451	N	N
126	20240902	120156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	-170	5	-2.91	3627692910	635121	74.88	5810	5880	5630	7600	4100	5850	5711.63	5.26	90987	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3409	94.67	4.24	12	1.06	60.00	1341.00	8870	20240819	-35.96	4300	20240805	32.09	8870	-35.96	20240819	4300	32.09	20240805	8870	-35.96	20240819	4300	32.09	20240805	5.14	N	005690	500	300 억	3158582	N	N	451	N	N
127	20240902	110157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5670	-180	5	-3.08	3403938550	595791	70.25	5810	5880	5630	7600	4100	5850	5713.11	5.26	89859	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3403	94.50	4.23	12	0.99	60.00	1341.00	8870	20240819	-36.08	4300	20240805	31.86	8870	-36.08	20240819	4300	31.86	20240805	8870	-36.08	20240819	4300	31.86	20240805	5.14	N	005690	500	300 억	3158582	N	N	451	N	N
128	20240902	100155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5650	-200	5	-3.42	2830070940	494650	58.32	5810	5880	5630	7600	4100	5850	5721.14	5.26	76163	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3391	94.17	4.21	12	0.82	60.00	1341.00	8870	20240819	-36.30	4300	20240805	31.40	8870	-36.30	20240819	4300	31.40	20240805	8870	-36.30	20240819	4300	31.40	20240805	5.14	N	005690	500	300 억	3158582	N	N	451	N	N
129	20240902	090154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5840	-10	5	-0.17	399894220	68564	8.08	5810	5880	5810	7600	4100	5850	5832.20	5.26	-14964	5996	5922	5866	5792	5736	5960	5830	300	1750	500	4210	10	1	60016964	3505	97.33	4.35	12	0.11	60.00	1341.00	8870	20240819	-34.16	4300	20240805	35.81	8870	-34.16	20240819	4300	35.81	20240805	8870	-34.16	20240819	4300	35.81	20240805	5.14	N	005690	500	300 억	3158582	N	N	451	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History