KissMeData/009290/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	newHighLowPriceClassCode	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	160241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5820	-90	5	-1.52	231441670	39528	88.73	5910	5930	5820	7680	4140	5910	5855.13	17.71	-13714	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3051	8.26	0.51	12	0.08	705.00	11401.00	8500	20240119	-31.53	5480	20240909	6.20	8500	-31.53	20240119	5480	6.20	20240909	8500	-31.53	20240119	5480	6.20	20240909	0.96	N	009290	1000	524 억	9285997	N	N	2388	N	N
3	20240930	150245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	-50	5	-0.85	182502990	31130	69.88	5910	5930	5830	7680	4140	5910	5862.61	17.71	-12505	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3072	8.31	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	0.96	N	009290	1000	524 억	9285997	N	N	7	N	N
4	20240930	140244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	-50	5	-0.85	160343500	27342	61.38	5910	5930	5830	7680	4140	5910	5864.37	17.71	-11649	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3072	8.31	0.51	12	0.05	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	0.96	N	009290	1000	524 억	9285997	N	N	7	N	N
5	20240930	130243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	-40	5	-0.68	148051020	25244	56.67	5910	5930	5830	7680	4140	5910	5864.80	17.71	-11567	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3077	8.33	0.51	12	0.05	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.96	N	009290	1000	524 억	9285997	N	N	7	N	N
6	20240930	120244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	-40	5	-0.68	132178060	22537	50.59	5910	5930	5830	7680	4140	5910	5864.94	17.71	-11368	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3077	8.33	0.51	12	0.04	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.96	N	009290	1000	524 억	9285997	N	N	7	N	N
7	20240930	110243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	-60	5	-1.02	86550320	14741	33.09	5910	5930	5850	7680	4140	5910	5871.40	17.71	-9442	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3067	8.30	0.51	12	0.03	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.96	N	009290	1000	524 억	9285997	N	N	7	N	N
8	20240930	100241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	-30	5	-0.51	55870740	9499	21.32	5910	5930	5850	7680	4140	5910	5881.75	17.71	-5657	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3082	8.34	0.52	12	0.02	705.00	11401.00	8500	20240119	-30.82	5480	20240909	7.30	8500	-30.82	20240119	5480	7.30	20240909	8500	-30.82	20240119	5480	7.30	20240909	0.96	N	009290	1000	524 억	9285997	N	N	7	N	N
9	20240930	090235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	-10	5	-0.17	2463270	416	0.93	5910	5930	5900	7680	4140	5910	5921.32	17.71	-223	5983	5946	5913	5876	5843	5930	5860	524	1770	1000	3900	10	1	52420851	3093	8.37	0.52	12	0.00	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.96	N	009290	1000	524 억	9285997	N	N	7	N	N
10	20240927	160243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	-10	5	-0.17	261153690	44188	174.25	5930	5950	5880	7690	4150	5920	5910.06	17.73	-9959	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3098	8.38	0.52	12	0.08	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.97	N	009290	1000	524 억	9295852	N	N	7	N	N
11	20240927	150244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-30	5	-0.51	241937950	40933	161.41	5930	5950	5880	7690	4150	5920	5910.58	17.73	-8968	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3088	8.35	0.52	12	0.08	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.97	N	009290	1000	524 억	9295852	N	N	1	N	N
12	20240927	140245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	-20	5	-0.34	221653260	37490	147.84	5930	5950	5890	7690	4150	5920	5912.33	17.73	-7451	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3093	8.37	0.52	12	0.07	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.97	N	009290	1000	524 억	9295852	N	N	1	N	N
13	20240927	130244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	-20	5	-0.34	181944910	30761	121.30	5930	5950	5890	7690	4150	5920	5914.79	17.73	-5548	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3093	8.37	0.52	12	0.06	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.97	N	009290	1000	524 억	9295852	N	N	1	N	N
14	20240927	120241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5920	0	3	0.00	155226460	26235	103.45	5930	5950	5890	7690	4150	5920	5916.77	17.73	-4433	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3103	8.40	0.52	12	0.05	705.00	11401.00	8500	20240119	-30.35	5480	20240909	8.03	8500	-30.35	20240119	5480	8.03	20240909	8500	-30.35	20240119	5480	8.03	20240909	0.97	N	009290	1000	524 억	9295852	N	N	1	N	N
15	20240927	110244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	-10	5	-0.17	136961000	23146	91.27	5930	5950	5890	7690	4150	5920	5917.26	17.73	-2836	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3098	8.38	0.52	12	0.04	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.97	N	009290	1000	524 억	9295852	N	N	1	N	N
16	20240927	100243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5920	0	3	0.00	75026760	12667	49.95	5930	5950	5910	7690	4150	5920	5923.01	17.73	-1652	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3103	8.40	0.52	12	0.02	705.00	11401.00	8500	20240119	-30.35	5480	20240909	8.03	8500	-30.35	20240119	5480	8.03	20240909	8500	-30.35	20240119	5480	8.03	20240909	0.97	N	009290	1000	524 억	9295852	N	N	1	N	N
17	20240927	090244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5950	30	2	0.51	9482390	1597	6.30	5930	5950	5910	7690	4150	5920	5937.63	17.73	-354	5973	5946	5893	5866	5813	5960	5880	524	1770	1000	3900	10	1	52420851	3119	8.44	0.52	12	0.00	705.00	11401.00	8500	20240119	-30.00	5480	20240909	8.58	8500	-30.00	20240119	5480	8.58	20240909	8500	-30.00	20240119	5480	8.58	20240909	0.97	N	009290	1000	524 억	9295852	N	N	1	N	N
18	20240926	160239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5920	70	2	1.20	149594420	25357	52.03	5850	5920	5840	7600	4100	5850	5899.00	17.74	-3261	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3103	8.40	0.52	12	0.05	705.00	11401.00	8500	20240119	-30.35	5480	20240909	8.03	8500	-30.35	20240119	5480	8.03	20240909	8500	-30.35	20240119	5480	8.03	20240909	0.97	N	009290	1000	524 억	9299261	N	N	1	N	N
19	20240926	150242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	50	2	0.85	128696310	21822	44.77	5850	5920	5840	7600	4100	5850	5897.55	17.74	-3363	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3093	8.37	0.52	12	0.04	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.97	N	009290	1000	524 억	9299261	N	N	35	N	N
20	20240926	140242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	60	2	1.03	92087840	15627	32.06	5850	5920	5840	7600	4100	5850	5892.87	17.74	-2241	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3098	8.38	0.52	12	0.03	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.97	N	009290	1000	524 억	9299261	N	N	35	N	N
21	20240926	130243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	60	2	1.03	86525890	14685	30.13	5850	5920	5840	7600	4100	5850	5892.13	17.74	-2063	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3098	8.38	0.52	12	0.03	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.97	N	009290	1000	524 억	9299261	N	N	35	N	N
22	20240926	120243	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	60	2	1.03	71647840	12163	24.96	5850	5910	5840	7600	4100	5850	5890.64	17.74	-1869	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3098	8.38	0.52	12	0.02	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.97	N	009290	1000	524 억	9299261	N	N	35	N	N
23	20240926	110242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	50	2	0.85	55231840	9381	19.25	5850	5910	5840	7600	4100	5850	5887.63	17.74	-1005	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3093	8.37	0.52	12	0.02	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.97	N	009290	1000	524 억	9299261	N	N	35	N	N
24	20240926	100242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	40	2	0.68	41343910	7026	14.42	5850	5900	5840	7600	4100	5850	5884.42	17.74	70	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3088	8.35	0.52	12	0.01	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.97	N	009290	1000	524 억	9299261	N	N	35	N	N
25	20240926	090241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	0	3	0.00	526500	90	0.18	5850	5850	5850	7600	4100	5850	5850.00	17.74	-13	5996	5922	5886	5812	5776	5905	5795	524	1750	1000	3860	10	1	52420851	3067	8.30	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.97	N	009290	1000	524 억	9299261	N	N	35	N	N
26	20240925	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	-50	5	-0.85	287660590	48654	107.82	5900	5960	5850	7670	4130	5900	5912.41	17.75	-5331	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3067	8.30	0.51	12	0.09	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.92	N	009290	1000	524 억	9304616	N	N	35	N	N
27	20240925	150241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	-30	5	-0.51	273239900	46191	102.36	5900	5960	5860	7670	4130	5900	5915.44	17.75	-5225	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3077	8.33	0.51	12	0.09	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.92	N	009290	1000	524 억	9304616	N	N	45	N	N
28	20240925	140242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5920	20	2	0.34	208919540	35287	78.20	5900	5960	5870	7670	4130	5900	5920.58	17.75	-2354	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3103	8.40	0.52	12	0.07	705.00	11401.00	8500	20240119	-30.35	5480	20240909	8.03	8500	-30.35	20240119	5480	8.03	20240909	8500	-30.35	20240119	5480	8.03	20240909	0.92	N	009290	1000	524 억	9304616	N	N	45	N	N
29	20240925	130242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5940	40	2	0.68	194611190	32870	72.84	5900	5960	5870	7670	4130	5900	5920.63	17.75	-505	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3114	8.43	0.52	12	0.06	705.00	11401.00	8500	20240119	-30.12	5480	20240909	8.39	8500	-30.12	20240119	5480	8.39	20240909	8500	-30.12	20240119	5480	8.39	20240909	0.92	N	009290	1000	524 억	9304616	N	N	45	N	N
30	20240925	120241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5950	50	2	0.85	183132270	30936	68.56	5900	5960	5870	7670	4130	5900	5919.71	17.75	-294	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3119	8.44	0.52	12	0.06	705.00	11401.00	8500	20240119	-30.00	5480	20240909	8.58	8500	-30.00	20240119	5480	8.58	20240909	8500	-30.00	20240119	5480	8.58	20240909	0.92	N	009290	1000	524 억	9304616	N	N	45	N	N
31	20240925	110241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5940	40	2	0.68	168137310	28410	62.96	5900	5960	5870	7670	4130	5900	5918.24	17.75	-294	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3114	8.43	0.52	12	0.05	705.00	11401.00	8500	20240119	-30.12	5480	20240909	8.39	8500	-30.12	20240119	5480	8.39	20240909	8500	-30.12	20240119	5480	8.39	20240909	0.92	N	009290	1000	524 억	9304616	N	N	45	N	N
32	20240925	100242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5930	30	2	0.51	113159040	19155	42.45	5900	5940	5870	7670	4130	5900	5907.55	17.75	650	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3109	8.41	0.52	12	0.04	705.00	11401.00	8500	20240119	-30.24	5480	20240909	8.21	8500	-30.24	20240119	5480	8.21	20240909	8500	-30.24	20240119	5480	8.21	20240909	0.92	N	009290	1000	524 억	9304616	N	N	45	N	N
33	20240925	090242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5910	10	2	0.17	4132460	700	1.55	5900	5920	5900	7670	4130	5900	5903.51	17.75	-82	5940	5920	5880	5860	5820	5930	5870	524	1770	1000	3890	10	1	52420851	3098	8.38	0.52	12	0.00	705.00	11401.00	8500	20240119	-30.47	5480	20240909	7.85	8500	-30.47	20240119	5480	7.85	20240909	8500	-30.47	20240119	5480	7.85	20240909	0.92	N	009290	1000	524 억	9304616	N	N	45	N	N
34	20240924	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	0	3	0.00	264645220	45089	67.86	5900	5900	5840	7670	4130	5900	5869.39	17.77	-9353	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3093	8.37	0.52	12	0.09	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.92	N	009290	1000	524 억	9313679	N	N	45	N	N
35	20240924	150239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	-20	5	-0.34	249928690	42590	64.10	5900	5900	5840	7670	4130	5900	5868.25	17.77	-8977	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3082	8.34	0.52	12	0.08	705.00	11401.00	8500	20240119	-30.82	5480	20240909	7.30	8500	-30.82	20240119	5480	7.30	20240909	8500	-30.82	20240119	5480	7.30	20240909	0.92	N	009290	1000	524 억	9313679	N	N	19	N	N
36	20240924	140239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	-20	5	-0.34	203878400	34758	52.31	5900	5900	5840	7670	4130	5900	5865.65	17.77	-6069	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3082	8.34	0.52	12	0.07	705.00	11401.00	8500	20240119	-30.82	5480	20240909	7.30	8500	-30.82	20240119	5480	7.30	20240909	8500	-30.82	20240119	5480	7.30	20240909	0.92	N	009290	1000	524 억	9313679	N	N	19	N	N
37	20240924	130240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5840	-60	5	-1.02	172019210	29327	44.14	5900	5900	5840	7670	4130	5900	5865.56	17.77	-3870	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3061	8.28	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.29	5480	20240909	6.57	8500	-31.29	20240119	5480	6.57	20240909	8500	-31.29	20240119	5480	6.57	20240909	0.92	N	009290	1000	524 억	9313679	N	N	19	N	N
38	20240924	120240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	-30	5	-0.51	103873620	17674	26.60	5900	5900	5860	7670	4130	5900	5877.20	17.77	-5751	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3077	8.33	0.51	12	0.03	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.92	N	009290	1000	524 억	9313679	N	N	19	N	N
39	20240924	110240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	-30	5	-0.51	82359410	14009	21.08	5900	5900	5860	7670	4130	5900	5879.04	17.77	-5674	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3077	8.33	0.51	12	0.03	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.92	N	009290	1000	524 억	9313679	N	N	19	N	N
40	20240924	100240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-10	5	-0.17	60385740	10270	15.46	5900	5900	5860	7670	4130	5900	5879.82	17.77	-3629	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3088	8.35	0.52	12	0.02	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.92	N	009290	1000	524 억	9313679	N	N	19	N	N
41	20240924	090240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	-10	5	-0.17	11269650	1912	2.88	5900	5900	5890	7670	4130	5900	5894.17	17.77	-1124	5986	5942	5876	5832	5766	5965	5855	524	1770	1000	3890	10	1	52420851	3088	8.35	0.52	12	0.00	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.92	N	009290	1000	524 억	9313679	N	N	19	N	N
42	20240923	160240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	50	2	0.85	389968970	66435	84.87	5890	5920	5810	7600	4100	5850	5869.93	17.80	-16080	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3093	8.37	0.52	12	0.13	705.00	11401.00	8500	20240119	-30.59	5480	20240909	7.66	8500	-30.59	20240119	5480	7.66	20240909	8500	-30.59	20240119	5480	7.66	20240909	0.93	N	009290	1000	524 억	9330544	N	N	19	N	N
43	20240923	150240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	30	2	0.51	375620870	63999	81.76	5890	5920	5810	7600	4100	5850	5869.17	17.80	-15568	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3082	8.34	0.52	12	0.12	705.00	11401.00	8500	20240119	-30.82	5480	20240909	7.30	8500	-30.82	20240119	5480	7.30	20240909	8500	-30.82	20240119	5480	7.30	20240909	0.93	N	009290	1000	524 억	9330544	N	N	110	N	N
44	20240923	140241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5890	40	2	0.68	276908150	47255	60.37	5890	5920	5810	7600	4100	5850	5859.87	17.80	-9874	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3088	8.35	0.52	12	0.09	705.00	11401.00	8500	20240119	-30.71	5480	20240909	7.48	8500	-30.71	20240119	5480	7.48	20240909	8500	-30.71	20240119	5480	7.48	20240909	0.93	N	009290	1000	524 억	9330544	N	N	110	N	N
45	20240923	130239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	20	2	0.34	259942350	44373	56.69	5890	5920	5810	7600	4100	5850	5858.12	17.80	-9139	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3077	8.33	0.51	12	0.08	705.00	11401.00	8500	20240119	-30.94	5480	20240909	7.12	8500	-30.94	20240119	5480	7.12	20240909	8500	-30.94	20240119	5480	7.12	20240909	0.93	N	009290	1000	524 억	9330544	N	N	110	N	N
46	20240923	120239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	0	3	0.00	177423650	30355	38.78	5890	5890	5810	7600	4100	5850	5844.96	17.80	-4978	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3067	8.30	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.18	5480	20240909	6.75	8500	-31.18	20240119	5480	6.75	20240909	8500	-31.18	20240119	5480	6.75	20240909	0.93	N	009290	1000	524 억	9330544	N	N	110	N	N
47	20240923	110239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	10	2	0.17	169459700	28993	37.04	5890	5890	5810	7600	4100	5850	5844.85	17.80	-5324	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3072	8.31	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	0.93	N	009290	1000	524 억	9330544	N	N	110	N	N
48	20240923	100239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	10	2	0.17	110305740	18889	24.13	5890	5890	5810	7600	4100	5850	5839.68	17.80	-2745	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3072	8.31	0.51	12	0.04	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	0.93	N	009290	1000	524 억	9330544	N	N	110	N	N
49	20240923	090240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5860	10	2	0.17	10544110	1794	2.29	5890	5890	5850	7600	4100	5850	5877.43	17.80	-402	5943	5896	5843	5796	5743	5920	5820	524	1750	1000	3860	10	1	52420851	3072	8.31	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.06	5480	20240909	6.93	8500	-31.06	20240119	5480	6.93	20240909	8500	-31.06	20240119	5480	6.93	20240909	0.93	N	009290	1000	524 억	9330544	N	N	110	N	N
50	20240913	160230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5730	30	2	0.53	205017790	35923	46.10	5710	5780	5670	7410	3990	5700	5707.15	17.84	-4573	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	3004	8.13	0.50	12	0.07	705.00	11401.00	8500	20240119	-32.59	5480	20240909	4.56	8500	-32.59	20240119	5480	4.56	20240909	8500	-32.59	20240119	5480	4.56	20240909	0.98	N	009290	1000	524 억	9349916	N	N	5	N	N
51	20240913	150233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5730	30	2	0.53	197089810	34538	44.33	5710	5780	5670	7410	3990	5700	5706.46	17.84	-4537	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	3004	8.13	0.50	12	0.07	705.00	11401.00	8500	20240119	-32.59	5480	20240909	4.56	8500	-32.59	20240119	5480	4.56	20240909	8500	-32.59	20240119	5480	4.56	20240909	0.98	N	009290	1000	524 억	9349916	N	N	10	N	N
52	20240913	140233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5720	20	2	0.35	160791840	28190	36.18	5710	5780	5670	7410	3990	5700	5703.86	17.84	-4419	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	2998	8.11	0.50	12	0.05	705.00	11401.00	8500	20240119	-32.71	5480	20240909	4.38	8500	-32.71	20240119	5480	4.38	20240909	8500	-32.71	20240119	5480	4.38	20240909	0.98	N	009290	1000	524 억	9349916	N	N	10	N	N
53	20240913	130231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5710	10	2	0.18	151041980	26482	33.99	5710	5780	5670	7410	3990	5700	5703.57	17.84	-3675	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	2993	8.10	0.50	12	0.05	705.00	11401.00	8500	20240119	-32.82	5480	20240909	4.20	8500	-32.82	20240119	5480	4.20	20240909	8500	-32.82	20240119	5480	4.20	20240909	0.98	N	009290	1000	524 억	9349916	N	N	10	N	N
54	20240913	120232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5720	20	2	0.35	127322030	22318	28.64	5710	5780	5670	7410	3990	5700	5704.90	17.84	-2531	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	2998	8.11	0.50	12	0.04	705.00	11401.00	8500	20240119	-32.71	5480	20240909	4.38	8500	-32.71	20240119	5480	4.38	20240909	8500	-32.71	20240119	5480	4.38	20240909	0.98	N	009290	1000	524 억	9349916	N	N	10	N	N
55	20240913	110232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	-30	5	-0.53	113449910	19882	25.52	5710	5780	5670	7410	3990	5700	5706.16	17.84	-2356	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	2972	8.04	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.98	N	009290	1000	524 억	9349916	N	N	10	N	N
56	20240913	100233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5710	10	2	0.18	63947120	11179	14.35	5710	5780	5690	7410	3990	5700	5720.29	17.84	-2215	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	2993	8.10	0.50	12	0.02	705.00	11401.00	8500	20240119	-32.82	5480	20240909	4.20	8500	-32.82	20240119	5480	4.20	20240909	8500	-32.82	20240119	5480	4.20	20240909	0.98	N	009290	1000	524 억	9349916	N	N	10	N	N
57	20240913	090232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5710	10	2	0.18	2916480	509	0.65	5710	5780	5710	7410	3990	5700	5729.82	17.84	-53	5793	5746	5673	5626	5553	5770	5650	524	1710	1000	3760	10	1	52420851	2993	8.10	0.50	12	0.00	705.00	11401.00	8500	20240119	-32.82	5480	20240909	4.20	8500	-32.82	20240119	5480	4.20	20240909	8500	-32.82	20240119	5480	4.20	20240909	0.98	N	009290	1000	524 억	9349916	N	N	10	N	N
58	20240912	160231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5700	150	2	2.70	440379220	77801	125.00	5600	5720	5600	7210	3890	5550	5660.33	17.79	22397	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2988	8.09	0.50	12	0.15	705.00	11401.00	8500	20240119	-32.94	5480	20240909	4.01	8500	-32.94	20240119	5480	4.01	20240909	8500	-32.94	20240119	5480	4.01	20240909	0.97	N	009290	1000	524 억	9326988	N	N	10	N	N
59	20240912	150230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5700	150	2	2.70	421571580	74502	119.70	5600	5720	5600	7210	3890	5550	5658.53	17.79	21206	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2988	8.09	0.50	12	0.14	705.00	11401.00	8500	20240119	-32.94	5480	20240909	4.01	8500	-32.94	20240119	5480	4.01	20240909	8500	-32.94	20240119	5480	4.01	20240909	0.97	N	009290	1000	524 억	9326988	N	N	0	N	N
60	20240912	140231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	120	2	2.16	252643800	44786	71.96	5600	5700	5600	7210	3890	5550	5641.13	17.79	11423	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2972	8.04	0.50	12	0.09	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.97	N	009290	1000	524 억	9326988	N	N	0	N	N
61	20240912	130230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5660	110	2	1.98	212069310	37623	60.45	5600	5700	5600	7210	3890	5550	5636.69	17.79	7318	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2967	8.03	0.50	12	0.07	705.00	11401.00	8500	20240119	-33.41	5480	20240909	3.28	8500	-33.41	20240119	5480	3.28	20240909	8500	-33.41	20240119	5480	3.28	20240909	0.97	N	009290	1000	524 억	9326988	N	N	0	N	N
62	20240912	120229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	90	2	1.62	195361950	34665	55.70	5600	5700	5600	7210	3890	5550	5635.71	17.79	7229	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2957	8.00	0.49	12	0.07	705.00	11401.00	8500	20240119	-33.65	5480	20240909	2.92	8500	-33.65	20240119	5480	2.92	20240909	8500	-33.65	20240119	5480	2.92	20240909	0.97	N	009290	1000	524 억	9326988	N	N	0	N	N
63	20240912	110230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	120	2	2.16	146647430	26004	41.78	5600	5700	5600	7210	3890	5550	5639.42	17.79	6204	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2972	8.04	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.97	N	009290	1000	524 억	9326988	N	N	0	N	N
64	20240912	100231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	90	2	1.62	137887180	24455	39.29	5600	5700	5600	7210	3890	5550	5638.40	17.79	6483	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2957	8.00	0.49	12	0.05	705.00	11401.00	8500	20240119	-33.65	5480	20240909	2.92	8500	-33.65	20240119	5480	2.92	20240909	8500	-33.65	20240119	5480	2.92	20240909	0.97	N	009290	1000	524 억	9326988	N	N	0	N	N
65	20240912	090231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5630	80	2	1.44	3265850	583	0.94	5600	5630	5600	7210	3890	5550	5601.80	17.79	10	5763	5656	5603	5496	5443	5630	5470	524	1660	1000	3660	10	1	52420851	2951	7.99	0.49	12	0.00	705.00	11401.00	8500	20240119	-33.76	5480	20240909	2.74	8500	-33.76	20240119	5480	2.74	20240909	8500	-33.76	20240119	5480	2.74	20240909	0.97	N	009290	1000	524 억	9326988	N	N	0	N	N
66	20240911	160228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	-60	5	-1.07	347219050	61891	103.96	5660	5710	5550	7290	3930	5610	5610.56	17.83	-19062	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2909	7.87	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.71	5480	20240909	1.28	8500	-34.71	20240119	5480	1.28	20240909	8500	-34.71	20240119	5480	1.28	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
67	20240911	150228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	-40	5	-0.71	269471550	47917	80.49	5660	5710	5570	7290	3930	5610	5623.71	17.83	-18312	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2920	7.90	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.47	5480	20240909	1.64	8500	-34.47	20240119	5480	1.64	20240909	8500	-34.47	20240119	5480	1.64	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
68	20240911	140230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	-20	5	-0.36	212199030	37666	63.27	5660	5710	5590	7290	3930	5610	5633.70	17.83	-13774	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2930	7.93	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.24	5480	20240909	2.01	8500	-34.24	20240119	5480	2.01	20240909	8500	-34.24	20240119	5480	2.01	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
69	20240911	130227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5600	-10	5	-0.18	181041170	32098	53.92	5660	5710	5590	7290	3930	5610	5640.26	17.83	-11144	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2936	7.94	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.12	5480	20240909	2.19	8500	-34.12	20240119	5480	2.19	20240909	8500	-34.12	20240119	5480	2.19	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
70	20240911	120231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5620	10	2	0.18	132256630	23397	39.30	5660	5710	5610	7290	3930	5610	5652.72	17.83	-4682	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2946	7.97	0.49	12	0.04	705.00	11401.00	8500	20240119	-33.88	5480	20240909	2.55	8500	-33.88	20240119	5480	2.55	20240909	8500	-33.88	20240119	5480	2.55	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
71	20240911	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	30	2	0.53	95115440	16792	28.21	5660	5710	5610	7290	3930	5610	5664.33	17.83	-2109	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2957	8.00	0.49	12	0.03	705.00	11401.00	8500	20240119	-33.65	5480	20240909	2.92	8500	-33.65	20240119	5480	2.92	20240909	8500	-33.65	20240119	5480	2.92	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
72	20240911	100227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	60	2	1.07	63611250	11219	18.85	5660	5710	5610	7290	3930	5610	5669.96	17.83	1589	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2972	8.04	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
73	20240911	090229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5660	50	2	0.89	1833840	324	0.54	5660	5660	5660	7290	3930	5610	5660.00	17.83	-48	5750	5680	5640	5570	5530	5660	5550	524	1680	1000	3700	10	1	52420851	2967	8.03	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.41	5480	20240909	3.28	8500	-33.41	20240119	5480	3.28	20240909	8500	-33.41	20240119	5480	3.28	20240909	0.98	N	009290	1000	524 억	9346132	N	N	0	N	N
74	20240910	160228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	-50	5	-0.88	334645600	59323	60.53	5680	5710	5600	7350	3970	5660	5641.08	17.86	-15591	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2941	7.96	0.49	12	0.11	705.00	11401.00	8500	20240119	-34.00	5480	20240909	2.37	8500	-34.00	20240119	5480	2.37	20240909	8500	-34.00	20240119	5480	2.37	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
75	20240910	150230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5620	-40	5	-0.71	271297220	48041	49.02	5680	5710	5600	7350	3970	5660	5647.20	17.86	-12740	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2946	7.97	0.49	12	0.09	705.00	11401.00	8500	20240119	-33.88	5480	20240909	2.55	8500	-33.88	20240119	5480	2.55	20240909	8500	-33.88	20240119	5480	2.55	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
76	20240910	140228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	10	2	0.18	203292810	35946	36.68	5680	5710	5610	7350	3970	5660	5655.51	17.86	-8935	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2972	8.04	0.50	12	0.07	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
77	20240910	130228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	10	2	0.18	161561840	28542	29.12	5680	5710	5620	7350	3970	5660	5660.49	17.86	-6402	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2972	8.04	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
78	20240910	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5690	30	2	0.53	110467980	19513	19.91	5680	5710	5620	7350	3970	5660	5661.25	17.86	-4296	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2983	8.07	0.50	12	0.04	705.00	11401.00	8500	20240119	-33.06	5480	20240909	3.83	8500	-33.06	20240119	5480	3.83	20240909	8500	-33.06	20240119	5480	3.83	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
79	20240910	110227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	10	2	0.18	81291090	14361	14.65	5680	5710	5620	7350	3970	5660	5660.55	17.86	-1237	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2972	8.04	0.50	12	0.03	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
80	20240910	100228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5690	30	2	0.53	44989310	7943	8.11	5680	5710	5620	7350	3970	5660	5664.02	17.86	-2347	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2983	8.07	0.50	12	0.02	705.00	11401.00	8500	20240119	-33.06	5480	20240909	3.83	8500	-33.06	20240119	5480	3.83	20240909	8500	-33.06	20240119	5480	3.83	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
81	20240910	090227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	10	2	0.18	3361090	592	0.60	5680	5690	5670	7350	3970	5660	5677.52	17.86	-283	5873	5766	5623	5516	5373	5820	5570	524	1690	1000	3730	10	1	52420851	2972	8.04	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.98	N	009290	1000	524 억	9361455	N	N	0	N	N
82	20240909	160225	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5660	10	2	0.18	544260650	97738	57.41	5530	5730	5480	7340	3960	5650	5568.54	17.85	5496	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2967	8.03	0.50	12	0.19	705.00	11401.00	8500	20240119	-33.41	5480	20240909	3.28	8500	-33.41	20240119	5480	3.28	20240909	8500	-33.41	20240119	5480	3.28	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
83	20240909	150225	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5670	20	2	0.35	528871230	95024	55.82	5530	5730	5480	7340	3960	5650	5565.66	17.85	4934	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2972	8.04	0.50	12	0.18	705.00	11401.00	8500	20240119	-33.29	5480	20240909	3.47	8500	-33.29	20240119	5480	3.47	20240909	8500	-33.29	20240119	5480	3.47	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
84	20240909	140226	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5690	40	2	0.71	500087280	89970	52.85	5530	5720	5480	7340	3960	5650	5558.38	17.85	6158	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2983	8.07	0.50	12	0.17	705.00	11401.00	8500	20240119	-33.06	5480	20240909	3.83	8500	-33.06	20240119	5480	3.83	20240909	8500	-33.06	20240119	5480	3.83	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
85	20240909	130225	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5640	-10	5	-0.18	472203760	85047	49.96	5530	5680	5480	7340	3960	5650	5552.27	17.85	4776	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2957	8.00	0.49	12	0.16	705.00	11401.00	8500	20240119	-33.65	5480	20240909	2.92	8500	-33.65	20240119	5480	2.92	20240909	8500	-33.65	20240119	5480	2.92	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
86	20240909	120224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5600	-50	5	-0.88	422282660	76167	44.74	5530	5620	5480	7340	3960	5650	5544.17	17.85	1578	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2936	7.94	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.12	5480	20240909	2.19	8500	-34.12	20240119	5480	2.19	20240909	8500	-34.12	20240119	5480	2.19	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
87	20240909	110225	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5570	-80	5	-1.42	377861980	68214	40.07	5530	5600	5480	7340	3960	5650	5539.36	17.85	-1793	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2920	7.90	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.47	5480	20240909	1.64	8500	-34.47	20240119	5480	1.64	20240909	8500	-34.47	20240119	5480	1.64	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
88	20240909	100228	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5550	-100	5	-1.77	346149050	62519	36.72	5530	5600	5480	7340	3960	5650	5536.70	17.85	-1946	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2909	7.87	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.71	5480	20240909	1.28	8500	-34.71	20240119	5480	1.28	20240909	8500	-34.71	20240119	5480	1.28	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
89	20240909	090224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5530	-120	5	-2.12	114021860	20605	12.10	5530	5600	5500	7340	3960	5650	5533.70	17.85	1630	5876	5762	5706	5592	5536	5735	5565	524	1690	1000	3720	10	1	52420851	2899	7.84	0.49	12	0.04	705.00	11401.00	8500	20240119	-34.94	5500	20240909	0.55	8500	-34.94	20240119	5500	0.55	20240909	8500	-34.94	20240119	5500	0.55	20240909	0.99	N	009290	1000	524 억	9355310	N	N	0	N	N
90	20240906	160223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5650	-140	5	-2.42	964954560	169597	135.90	5780	5820	5650	7520	4060	5790	5689.70	17.89	-24222	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	2962	8.01	0.50	12	0.32	705.00	11401.00	8500	20240119	-33.53	5650	20240906	0.00	8500	-33.53	20240119	5650	0.00	20240906	8500	-33.53	20240119	5650	0.00	20240906	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
91	20240906	150226	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5660	-130	5	-2.25	913763080	160546	128.64	5780	5820	5650	7520	4060	5790	5691.60	17.89	-22198	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	2967	8.03	0.50	12	0.31	705.00	11401.00	8500	20240119	-33.41	5650	20240906	0.18	8500	-33.41	20240119	5650	0.18	20240906	8500	-33.41	20240119	5650	0.18	20240906	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
92	20240906	140227	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5690	-100	5	-1.73	818448810	143711	115.15	5780	5820	5650	7520	4060	5790	5695.10	17.89	-18840	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	2983	8.07	0.50	12	0.27	705.00	11401.00	8500	20240119	-33.06	5650	20240906	0.71	8500	-33.06	20240119	5650	0.71	20240906	8500	-33.06	20240119	5650	0.71	20240906	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
93	20240906	130223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5660	-130	5	-2.25	751744250	131941	105.72	5780	5820	5650	7520	4060	5790	5697.58	17.89	-13200	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	2967	8.03	0.50	12	0.25	705.00	11401.00	8500	20240119	-33.41	5650	20240906	0.18	8500	-33.41	20240119	5650	0.18	20240906	8500	-33.41	20240119	5650	0.18	20240906	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
94	20240906	120226	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5690	-100	5	-1.73	646153100	113299	90.79	5780	5820	5650	7520	4060	5790	5703.08	17.89	-14201	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	2983	8.07	0.50	12	0.22	705.00	11401.00	8500	20240119	-33.06	5650	20240906	0.71	8500	-33.06	20240119	5650	0.71	20240906	8500	-33.06	20240119	5650	0.71	20240906	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
95	20240906	110227	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5770	-20	5	-0.35	406397150	71102	56.97	5780	5820	5650	7520	4060	5790	5715.69	17.89	-18787	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	3025	8.18	0.51	12	0.14	705.00	11401.00	8500	20240119	-32.12	5650	20240906	2.12	8500	-32.12	20240119	5650	2.12	20240906	8500	-32.12	20240119	5650	2.12	20240906	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
96	20240906	100223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5680	-110	5	-1.90	314622810	55026	44.09	5780	5820	5650	7520	4060	5790	5717.71	17.89	-15227	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	2978	8.06	0.50	12	0.10	705.00	11401.00	8500	20240119	-33.18	5650	20240906	0.53	8500	-33.18	20240119	5650	0.53	20240906	8500	-33.18	20240119	5650	0.53	20240906	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
97	20240906	090226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5820	30	2	0.52	9155850	1583	1.27	5780	5820	5780	7520	4060	5790	5783.86	17.89	145	5963	5876	5823	5736	5683	5850	5710	524	1730	1000	3820	10	1	52420851	3051	8.26	0.51	12	0.00	705.00	11401.00	8500	20240119	-31.53	5760	20240805	1.04	8500	-31.53	20240119	5760	1.04	20240805	8500	-31.53	20240119	5760	1.04	20240805	1.02	N	009290	1000	524 억	9376425	N	N	0	N	N
98	20240905	160222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5790	-90	5	-1.53	724341810	124686	53.47	5890	5910	5770	7640	4120	5880	5809.42	17.97	-45624	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3035	8.21	0.51	12	0.24	705.00	11401.00	8500	20240119	-31.88	5760	20240805	0.52	8500	-31.88	20240119	5760	0.52	20240805	8500	-31.88	20240119	5760	0.52	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
99	20240905	150226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5800	-80	5	-1.36	699285910	120360	51.61	5890	5910	5770	7640	4120	5880	5809.95	17.97	-44197	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3040	8.23	0.51	12	0.23	705.00	11401.00	8500	20240119	-31.76	5760	20240805	0.69	8500	-31.76	20240119	5760	0.69	20240805	8500	-31.76	20240119	5760	0.69	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
100	20240905	140225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5790	-90	5	-1.53	585510170	100699	43.18	5890	5910	5770	7640	4120	5880	5814.46	17.97	-40366	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3035	8.21	0.51	12	0.19	705.00	11401.00	8500	20240119	-31.88	5760	20240805	0.52	8500	-31.88	20240119	5760	0.52	20240805	8500	-31.88	20240119	5760	0.52	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
101	20240905	130225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5770	-110	5	-1.87	531245410	91307	39.15	5890	5910	5770	7640	4120	5880	5818.23	17.97	-36666	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3025	8.18	0.51	12	0.17	705.00	11401.00	8500	20240119	-32.12	5760	20240805	0.17	8500	-32.12	20240119	5760	0.17	20240805	8500	-32.12	20240119	5760	0.17	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
102	20240905	120223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5820	-60	5	-1.02	387499920	66482	28.51	5890	5910	5770	7640	4120	5880	5828.64	17.97	-29417	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3051	8.26	0.51	12	0.13	705.00	11401.00	8500	20240119	-31.53	5760	20240805	1.04	8500	-31.53	20240119	5760	1.04	20240805	8500	-31.53	20240119	5760	1.04	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
103	20240905	110224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	-50	5	-0.85	192762450	32898	14.11	5890	5910	5810	7640	4120	5880	5859.40	17.97	-13391	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3056	8.27	0.51	12	0.06	705.00	11401.00	8500	20240119	-31.41	5760	20240805	1.22	8500	-31.41	20240119	5760	1.22	20240805	8500	-31.41	20240119	5760	1.22	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
104	20240905	100223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	0	3	0.00	55816100	9478	4.06	5890	5910	5870	7640	4120	5880	5889.02	17.97	-5590	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3082	8.34	0.52	12	0.02	705.00	11401.00	8500	20240119	-30.82	5760	20240805	2.08	8500	-30.82	20240119	5760	2.08	20240805	8500	-30.82	20240119	5760	2.08	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
105	20240905	090225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	-10	5	-0.17	9596440	1632	0.70	5890	5890	5870	7640	4120	5880	5880.17	17.97	-798	6066	5972	5886	5792	5706	5930	5750	524	1760	1000	3880	10	1	52420851	3077	8.33	0.51	12	0.00	705.00	11401.00	8500	20240119	-30.94	5760	20240805	1.91	8500	-30.94	20240119	5760	1.91	20240805	8500	-30.94	20240119	5760	1.91	20240805	1.00	N	009290	1000	524 억	9420140	N	N	1994	N	N
106	20240904	160221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5880	-190	5	-3.13	1365614570	232151	434.97	5950	5980	5800	7890	4250	6070	5882.45	18.12	-72741	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3082	8.34	0.52	12	0.44	705.00	11401.00	8500	20240119	-30.82	5760	20240805	2.08	8500	-30.82	20240119	5760	2.08	20240805	8500	-30.82	20240119	5760	2.08	20240805	1.00	N	009290	1000	524 억	9499924	N	N	1994	N	N
107	20240904	150223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5830	-240	5	-3.95	1290269460	219300	410.89	5950	5980	5800	7890	4250	6070	5883.58	18.12	-74724	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3056	8.27	0.51	12	0.42	705.00	11401.00	8500	20240119	-31.41	5760	20240805	1.22	8500	-31.41	20240119	5760	1.22	20240805	8500	-31.41	20240119	5760	1.22	20240805	1.00	N	009290	1000	524 억	9499924	N	N	698	N	N
108	20240904	140223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5850	-220	5	-3.62	1046140370	177465	332.51	5950	5980	5840	7890	4250	6070	5894.91	18.12	-69833	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3067	8.30	0.51	12	0.34	705.00	11401.00	8500	20240119	-31.18	5760	20240805	1.56	8500	-31.18	20240119	5760	1.56	20240805	8500	-31.18	20240119	5760	1.56	20240805	1.00	N	009290	1000	524 억	9499924	N	N	698	N	N
109	20240904	130222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5870	-200	5	-3.29	835971520	141569	265.25	5950	5980	5860	7890	4250	6070	5905.05	18.12	-68139	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3077	8.33	0.51	12	0.27	705.00	11401.00	8500	20240119	-30.94	5760	20240805	1.91	8500	-30.94	20240119	5760	1.91	20240805	8500	-30.94	20240119	5760	1.91	20240805	1.00	N	009290	1000	524 억	9499924	N	N	698	N	N
110	20240904	120221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	-170	5	-2.80	589713550	99719	186.84	5950	5980	5870	7890	4250	6070	5913.75	18.12	-45494	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3093	8.37	0.52	12	0.19	705.00	11401.00	8500	20240119	-30.59	5760	20240805	2.43	8500	-30.59	20240119	5760	2.43	20240805	8500	-30.59	20240119	5760	2.43	20240805	1.00	N	009290	1000	524 억	9499924	N	N	698	N	N
111	20240904	110222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5960	-110	5	-1.81	490202630	82884	155.29	5950	5980	5870	7890	4250	6070	5914.32	18.12	-49484	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3124	8.45	0.52	12	0.16	705.00	11401.00	8500	20240119	-29.88	5760	20240805	3.47	8500	-29.88	20240119	5760	3.47	20240805	8500	-29.88	20240119	5760	3.47	20240805	1.00	N	009290	1000	524 억	9499924	N	N	698	N	N
112	20240904	100223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5900	-170	5	-2.80	377693430	63864	119.66	5950	5960	5870	7890	4250	6070	5914.03	18.12	-42933	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3093	8.37	0.52	12	0.12	705.00	11401.00	8500	20240119	-30.59	5760	20240805	2.43	8500	-30.59	20240119	5760	2.43	20240805	8500	-30.59	20240119	5760	2.43	20240805	1.00	N	009290	1000	524 억	9499924	N	N	698	N	N
113	20240904	090222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5930	-140	5	-2.31	55762990	9390	17.59	5950	5950	5910	7890	4250	6070	5938.55	18.12	-5200	6130	6100	6060	6030	5990	6080	6010	524	1820	1000	4000	10	1	52420851	3109	8.41	0.52	12	0.02	705.00	11401.00	8500	20240119	-30.24	5760	20240805	2.95	8500	-30.24	20240119	5760	2.95	20240805	8500	-30.24	20240119	5760	2.95	20240805	1.00	N	009290	1000	524 억	9499924	N	N	698	N	N
114	20240903	160220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6070	20	2	0.33	320351630	53000	79.57	6090	6090	6020	7860	4240	6050	6044.37	18.16	-11128	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3182	8.61	0.53	12	0.10	705.00	11401.00	8500	20240119	-28.59	5760	20240805	5.38	8500	-28.59	20240119	5760	5.38	20240805	8500	-28.59	20240119	5760	5.38	20240805	1.01	N	009290	1000	524 억	9518521	N	N	698	N	N
115	20240903	150221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6020	-30	5	-0.50	269410230	44602	66.96	6090	6090	6020	7860	4240	6050	6040.32	18.16	-13837	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3156	8.54	0.53	12	0.09	705.00	11401.00	8500	20240119	-29.18	5760	20240805	4.51	8500	-29.18	20240119	5760	4.51	20240805	8500	-29.18	20240119	5760	4.51	20240805	1.01	N	009290	1000	524 억	9518521	N	N	3398	N	N
116	20240903	140221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6020	-30	5	-0.50	184712760	30555	45.87	6090	6090	6020	7860	4240	6050	6045.25	18.16	-5285	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3156	8.54	0.53	12	0.06	705.00	11401.00	8500	20240119	-29.18	5760	20240805	4.51	8500	-29.18	20240119	5760	4.51	20240805	8500	-29.18	20240119	5760	4.51	20240805	1.01	N	009290	1000	524 억	9518521	N	N	3398	N	N
117	20240903	130220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6050	0	3	0.00	151933760	25117	37.71	6090	6090	6020	7860	4240	6050	6049.04	18.16	-2875	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3171	8.58	0.53	12	0.05	705.00	11401.00	8500	20240119	-28.82	5760	20240805	5.03	8500	-28.82	20240119	5760	5.03	20240805	8500	-28.82	20240119	5760	5.03	20240805	1.01	N	009290	1000	524 억	9518521	N	N	3398	N	N
118	20240903	120219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6060	10	2	0.17	140152220	23167	34.78	6090	6090	6020	7860	4240	6050	6049.65	18.16	-1183	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3177	8.60	0.53	12	0.04	705.00	11401.00	8500	20240119	-28.71	5760	20240805	5.21	8500	-28.71	20240119	5760	5.21	20240805	8500	-28.71	20240119	5760	5.21	20240805	1.01	N	009290	1000	524 억	9518521	N	N	3398	N	N
119	20240903	110218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6040	-10	5	-0.17	114194670	18875	28.34	6090	6090	6020	7860	4240	6050	6050.05	18.16	-743	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3166	8.57	0.53	12	0.04	705.00	11401.00	8500	20240119	-28.94	5760	20240805	4.86	8500	-28.94	20240119	5760	4.86	20240805	8500	-28.94	20240119	5760	4.86	20240805	1.01	N	009290	1000	524 억	9518521	N	N	3398	N	N
120	20240903	100219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6060	10	2	0.17	65416150	10798	16.21	6090	6090	6040	7860	4240	6050	6058.17	18.16	260	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3177	8.60	0.53	12	0.02	705.00	11401.00	8500	20240119	-28.71	5760	20240805	5.21	8500	-28.71	20240119	5760	5.21	20240805	8500	-28.71	20240119	5760	5.21	20240805	1.01	N	009290	1000	524 억	9518521	N	N	3398	N	N
121	20240903	090218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6080	30	2	0.50	1465710	241	0.36	6090	6090	6080	7860	4240	6050	6081.78	18.16	-196	6236	6142	6066	5972	5896	6105	5935	524	1810	1000	3990	10	1	52420851	3187	8.62	0.53	12	0.00	705.00	11401.00	8500	20240119	-28.47	5760	20240805	5.56	8500	-28.47	20240119	5760	5.56	20240805	8500	-28.47	20240119	5760	5.56	20240805	1.01	N	009290	1000	524 억	9518521	N	N	3398	N	N
122	20240902	160218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6050	-40	5	-0.66	402019590	66596	121.30	6100	6160	5990	7910	4270	6090	6036.69	18.20	-20822	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3171	8.58	0.53	12	0.13	705.00	11401.00	8500	20240119	-28.82	5760	20240805	5.03	8500	-28.82	20240119	5760	5.03	20240805	8500	-28.82	20240119	5760	5.03	20240805	1.02	N	009290	1000	524 억	9539150	N	N	3398	N	N
123	20240902	150220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6040	-50	5	-0.82	317395540	52676	95.95	6100	6100	5990	7910	4270	6090	6025.43	18.20	-20184	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3166	8.57	0.53	12	0.10	705.00	11401.00	8500	20240119	-28.94	5760	20240805	4.86	8500	-28.94	20240119	5760	4.86	20240805	8500	-28.94	20240119	5760	4.86	20240805	1.02	N	009290	1000	524 억	9539150	N	N	1	N	N
124	20240902	140220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6060	-30	5	-0.49	238991800	39659	72.24	6100	6100	5990	7910	4270	6090	6026.17	18.20	-20149	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3177	8.60	0.53	12	0.08	705.00	11401.00	8500	20240119	-28.71	5760	20240805	5.21	8500	-28.71	20240119	5760	5.21	20240805	8500	-28.71	20240119	5760	5.21	20240805	1.02	N	009290	1000	524 억	9539150	N	N	1	N	N
125	20240902	130219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6010	-80	5	-1.31	230521410	38252	69.67	6100	6100	5990	7910	4270	6090	6026.39	18.20	-20068	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3150	8.52	0.53	12	0.07	705.00	11401.00	8500	20240119	-29.29	5760	20240805	4.34	8500	-29.29	20240119	5760	4.34	20240805	8500	-29.29	20240119	5760	4.34	20240805	1.02	N	009290	1000	524 억	9539150	N	N	1	N	N
126	20240902	120220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6040	-50	5	-0.82	221984740	36836	67.10	6100	6100	5990	7910	4270	6090	6026.30	18.20	-19557	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3166	8.57	0.53	12	0.07	705.00	11401.00	8500	20240119	-28.94	5760	20240805	4.86	8500	-28.94	20240119	5760	4.86	20240805	8500	-28.94	20240119	5760	4.86	20240805	1.02	N	009290	1000	524 억	9539150	N	N	1	N	N
127	20240902	110220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6000	-90	5	-1.48	181802130	30149	54.92	6100	6100	5990	7910	4270	6090	6030.12	18.20	-16713	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3145	8.51	0.53	12	0.06	705.00	11401.00	8500	20240119	-29.41	5760	20240805	4.17	8500	-29.41	20240119	5760	4.17	20240805	8500	-29.41	20240119	5760	4.17	20240805	1.02	N	009290	1000	524 억	9539150	N	N	1	N	N
128	20240902	100218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6010	-80	5	-1.31	109195860	18059	32.89	6100	6100	6000	7910	4270	6090	6046.62	18.20	-12053	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3150	8.52	0.53	12	0.03	705.00	11401.00	8500	20240119	-29.29	5760	20240805	4.34	8500	-29.29	20240119	5760	4.34	20240805	8500	-29.29	20240119	5760	4.34	20240805	1.02	N	009290	1000	524 억	9539150	N	N	1	N	N
129	20240902	090217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	6090	0	3	0.00	34148110	5607	10.21	6100	6100	6080	7910	4270	6090	6090.26	18.20	-4985	6176	6132	6056	6012	5936	6155	6035	524	1820	1000	4010	10	1	52420851	3192	8.64	0.53	12	0.01	705.00	11401.00	8500	20240119	-28.35	5760	20240805	5.73	8500	-28.35	20240119	5760	5.73	20240805	8500	-28.35	20240119	5760	5.73	20240805	1.02	N	009290	1000	524 억	9539150	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History