KissMeData/011000/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160254	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	115	2	4.60	1798703860	695652	245.14	2505	2650	2505	3250	1750	2500	2585.62	10.57	16099	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2093	-2.62	1.79	12	0.87	-998.00	1458.00	4735	20240809	-44.77	1996	20240705	31.01	4735	-44.77	20240809	1996	31.01	20240705	4735	-44.77	20240809	1996	31.01	20240705	N	011000	1000	800 억	8460915	N	N	2	N	N
3	20240930	150258	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	100	2	4.00	1687591270	653080	230.14	2505	2650	2505	3250	1750	2500	2584.05	10.57	16117	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2081	-2.61	1.78	12	0.82	-998.00	1458.00	4735	20240809	-45.09	1996	20240705	30.26	4735	-45.09	20240809	1996	30.26	20240705	4735	-45.09	20240809	1996	30.26	20240705	N	011000	1000	800 억	8460915	N	N	31	N	N
4	20240930	140257	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	80	2	3.20	1522225785	589471	207.72	2505	2650	2505	3250	1750	2500	2582.36	10.57	15925	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2065	-2.59	1.77	12	0.74	-998.00	1458.00	4735	20240809	-45.51	1996	20240705	29.26	4735	-45.51	20240809	1996	29.26	20240705	4735	-45.51	20240809	1996	29.26	20240705	N	011000	1000	800 억	8460915	N	N	31	N	N
5	20240930	130256	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	130	2	5.20	1295131350	502245	176.99	2505	2650	2505	3250	1750	2500	2578.68	10.57	18753	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2105	-2.64	1.80	12	0.63	-998.00	1458.00	4735	20240809	-44.46	1996	20240705	31.76	4735	-44.46	20240809	1996	31.76	20240705	4735	-44.46	20240809	1996	31.76	20240705	N	011000	1000	800 억	8460915	N	N	31	N	N
6	20240930	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	85	2	3.40	959396720	374255	131.88	2505	2640	2505	3250	1750	2500	2563.48	10.57	32934	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2069	-2.59	1.77	12	0.47	-998.00	1458.00	4735	20240809	-45.41	1996	20240705	29.51	4735	-45.41	20240809	1996	29.51	20240705	4735	-45.41	20240809	1996	29.51	20240705	N	011000	1000	800 억	8460915	N	N	31	N	N
7	20240930	110256	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	60	2	2.40	530429655	208319	73.41	2505	2570	2505	3250	1750	2500	2546.24	10.57	32382	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2049	-2.57	1.76	12	0.26	-998.00	1458.00	4735	20240809	-45.93	1996	20240705	28.26	4735	-45.93	20240809	1996	28.26	20240705	4735	-45.93	20240809	1996	28.26	20240705	N	011000	1000	800 억	8460915	N	N	31	N	N
8	20240930	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	50	2	2.00	391268860	153741	54.18	2505	2570	2505	3250	1750	2500	2544.99	10.57	22509	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2041	-2.56	1.75	12	0.19	-998.00	1458.00	4735	20240809	-46.15	1996	20240705	27.76	4735	-46.15	20240809	1996	27.76	20240705	4735	-46.15	20240809	1996	27.76	20240705	N	011000	1000	800 억	8460915	N	N	31	N	N
9	20240930	090247	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	5	2	0.20	23877505	9458	3.33	2505	2535	2505	3250	1750	2500	2524.59	10.57	-3308	2563	2531	2498	2466	2433	2515	2450	800	750	1000	1800	5	1	80039035	2005	-2.51	1.72	12	0.01	-998.00	1458.00	4735	20240809	-47.10	1996	20240705	25.50	4735	-47.10	20240809	1996	25.50	20240705	4735	-47.10	20240809	1996	25.50	20240705	N	011000	1000	800 억	8460915	N	N	31	N	N
10	20240927	160255	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-20	5	-0.79	705957400	283275	68.27	2520	2530	2465	3275	1765	2520	2492.13	10.69	-89945	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	2001	-2.51	1.71	12	0.35	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	8553054	N	N	31	N	N
11	20240927	150257	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-20	5	-0.79	637773640	256089	61.72	2520	2530	2465	3275	1765	2520	2490.44	10.69	-87233	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	2001	-2.51	1.71	12	0.32	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	8553054	N	N	27	N	N
12	20240927	140258	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-35	5	-1.39	520451455	209132	50.40	2520	2530	2465	3275	1765	2520	2488.63	10.69	-81148	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	1989	-2.49	1.70	12	0.26	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	8553054	N	N	27	N	N
13	20240927	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	-25	5	-0.99	489124375	196516	47.36	2520	2530	2465	3275	1765	2520	2488.98	10.69	-76075	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	1997	-2.50	1.71	12	0.25	-998.00	1458.00	4735	20240809	-47.31	1996	20240705	25.00	4735	-47.31	20240809	1996	25.00	20240705	4735	-47.31	20240809	1996	25.00	20240705	N	011000	1000	800 억	8553054	N	N	27	N	N
14	20240927	120254	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-30	5	-1.19	412438980	165577	39.91	2520	2530	2465	3275	1765	2520	2490.92	10.69	-72019	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	1993	-2.49	1.71	12	0.21	-998.00	1458.00	4735	20240809	-47.41	1996	20240705	24.75	4735	-47.41	20240809	1996	24.75	20240705	4735	-47.41	20240809	1996	24.75	20240705	N	011000	1000	800 억	8553054	N	N	27	N	N
15	20240927	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	-25	5	-0.99	327617260	131577	31.71	2520	2530	2465	3275	1765	2520	2489.93	10.69	-52306	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	1997	-2.50	1.71	12	0.16	-998.00	1458.00	4735	20240809	-47.31	1996	20240705	25.00	4735	-47.31	20240809	1996	25.00	20240705	4735	-47.31	20240809	1996	25.00	20240705	N	011000	1000	800 억	8553054	N	N	27	N	N
16	20240927	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-35	5	-1.39	210289915	84260	20.31	2520	2530	2475	3275	1765	2520	2495.73	10.69	-36532	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	1989	-2.49	1.70	12	0.11	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	8553054	N	N	27	N	N
17	20240927	090257	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-20	5	-0.79	52651815	20958	5.05	2520	2530	2500	3275	1765	2520	2512.25	10.69	-9347	2613	2566	2503	2456	2393	2590	2480	800	755	1000	1810	5	1	80039035	2001	-2.51	1.71	12	0.03	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	8553054	N	N	27	N	N
18	20240926	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	80	2	3.28	1031082070	412018	142.37	2440	2550	2440	3170	1710	2440	2502.51	10.58	88166	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	2017	-2.53	1.73	12	0.51	-998.00	1458.00	4735	20240809	-46.78	1996	20240705	26.25	4735	-46.78	20240809	1996	26.25	20240705	4735	-46.78	20240809	1996	26.25	20240705	N	011000	1000	800 억	8465921	N	N	27	N	N
19	20240926	150256	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	60	2	2.46	969209105	387374	133.85	2440	2550	2440	3170	1710	2440	2502.00	10.58	78591	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	2001	-2.51	1.71	12	0.48	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	8465921	N	N	24	N	N
20	20240926	140255	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	70	2	2.87	862936420	344897	119.18	2440	2550	2440	3170	1710	2440	2502.01	10.58	59431	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	2009	-2.52	1.72	12	0.43	-998.00	1458.00	4735	20240809	-46.99	1996	20240705	25.75	4735	-46.99	20240809	1996	25.75	20240705	4735	-46.99	20240809	1996	25.75	20240705	N	011000	1000	800 억	8465921	N	N	24	N	N
21	20240926	130256	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	50	2	2.05	817329680	326676	112.88	2440	2550	2440	3170	1710	2440	2501.96	10.58	57325	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	1993	-2.49	1.71	12	0.41	-998.00	1458.00	4735	20240809	-47.41	1996	20240705	24.75	4735	-47.41	20240809	1996	24.75	20240705	4735	-47.41	20240809	1996	24.75	20240705	N	011000	1000	800 억	8465921	N	N	24	N	N
22	20240926	120256	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	60	2	2.46	741028020	295919	102.25	2440	2550	2440	3170	1710	2440	2504.16	10.58	53368	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	2001	-2.51	1.71	12	0.37	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	8465921	N	N	24	N	N
23	20240926	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	75	2	3.07	623666960	249077	86.07	2440	2550	2440	3170	1710	2440	2503.91	10.58	45814	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	2013	-2.52	1.72	12	0.31	-998.00	1458.00	4735	20240809	-46.88	1996	20240705	26.00	4735	-46.88	20240809	1996	26.00	20240705	4735	-46.88	20240809	1996	26.00	20240705	N	011000	1000	800 억	8465921	N	N	24	N	N
24	20240926	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	55	2	2.25	180848040	73219	25.30	2440	2500	2440	3170	1710	2440	2469.96	10.58	18453	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	1997	-2.50	1.71	12	0.09	-998.00	1458.00	4735	20240809	-47.31	1996	20240705	25.00	4735	-47.31	20240809	1996	25.00	20240705	4735	-47.31	20240809	1996	25.00	20240705	N	011000	1000	800 억	8465921	N	N	24	N	N
25	20240926	090254	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	20	2	0.82	5913560	2418	0.84	2440	2460	2440	3170	1710	2440	2445.64	10.58	0	2526	2482	2446	2402	2366	2465	2385	800	730	1000	1750	5	1	80039035	1969	-2.46	1.69	12	0.00	-998.00	1458.00	4735	20240809	-48.05	1996	20240705	23.25	4735	-48.05	20240809	1996	23.25	20240705	4735	-48.05	20240809	1996	23.25	20240705	N	011000	1000	800 억	8465921	N	N	24	N	N
26	20240925	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-10	5	-0.41	698700985	283947	109.65	2445	2490	2410	3185	1715	2450	2460.67	10.59	-6245	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1953	-2.44	1.67	12	0.35	-998.00	1458.00	4735	20240809	-48.47	1996	20240705	22.24	4735	-48.47	20240809	1996	22.24	20240705	4735	-48.47	20240809	1996	22.24	20240705	N	011000	1000	800 억	8475520	N	N	24	N	N
27	20240925	150254	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-15	5	-0.61	659167935	267729	103.38	2445	2490	2410	3185	1715	2450	2462.07	10.59	-6768	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1949	-2.44	1.67	12	0.33	-998.00	1458.00	4735	20240809	-48.57	1996	20240705	21.99	4735	-48.57	20240809	1996	21.99	20240705	4735	-48.57	20240809	1996	21.99	20240705	N	011000	1000	800 억	8475520	N	N	0	N	N
28	20240925	140255	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	30	2	1.22	579990895	235528	90.95	2445	2490	2410	3185	1715	2450	2462.51	10.59	3035	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1985	-2.48	1.70	12	0.29	-998.00	1458.00	4735	20240809	-47.62	1996	20240705	24.25	4735	-47.62	20240809	1996	24.25	20240705	4735	-47.62	20240809	1996	24.25	20240705	N	011000	1000	800 억	8475520	N	N	0	N	N
29	20240925	130255	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	30	2	1.22	542234180	220293	85.07	2445	2490	2410	3185	1715	2450	2461.42	10.59	6623	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1985	-2.48	1.70	12	0.28	-998.00	1458.00	4735	20240809	-47.62	1996	20240705	24.25	4735	-47.62	20240809	1996	24.25	20240705	4735	-47.62	20240809	1996	24.25	20240705	N	011000	1000	800 억	8475520	N	N	0	N	N
30	20240925	120254	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	25	2	1.02	474260090	192862	74.47	2445	2490	2410	3185	1715	2450	2459.06	10.59	15045	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1981	-2.48	1.70	12	0.24	-998.00	1458.00	4735	20240809	-47.73	1996	20240705	24.00	4735	-47.73	20240809	1996	24.00	20240705	4735	-47.73	20240809	1996	24.00	20240705	N	011000	1000	800 억	8475520	N	N	0	N	N
31	20240925	110254	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	5	2	0.20	277422385	113183	43.71	2445	2475	2410	3185	1715	2450	2451.10	10.59	11933	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1965	-2.46	1.68	12	0.14	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8475520	N	N	0	N	N
32	20240925	100255	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	5	2	0.20	160454280	65395	25.25	2445	2475	2410	3185	1715	2450	2453.62	10.59	5536	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1965	-2.46	1.68	12	0.08	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8475520	N	N	0	N	N
33	20240925	090255	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	10	2	0.41	10913400	4460	1.72	2445	2465	2440	3185	1715	2450	2446.95	10.59	1228	2563	2506	2443	2386	2323	2475	2355	800	735	1000	1760	5	1	80039035	1969	-2.46	1.69	12	0.01	-998.00	1458.00	4735	20240809	-48.05	1996	20240705	23.25	4735	-48.05	20240809	1996	23.25	20240705	4735	-48.05	20240809	1996	23.25	20240705	N	011000	1000	800 억	8475520	N	N	0	N	N
34	20240924	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	0	3	0.00	623489915	256288	36.59	2500	2500	2380	3185	1715	2450	2432.77	10.57	10856	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1961	-2.45	1.68	12	0.32	-998.00	1458.00	4735	20240809	-48.26	1996	20240705	22.75	4735	-48.26	20240809	1996	22.75	20240705	4735	-48.26	20240809	1996	22.75	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
35	20240924	150252	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	0	3	0.00	593176420	243906	34.82	2500	2500	2380	3185	1715	2450	2431.99	10.57	12424	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1961	-2.45	1.68	12	0.30	-998.00	1458.00	4735	20240809	-48.26	1996	20240705	22.75	4735	-48.26	20240809	1996	22.75	20240705	4735	-48.26	20240809	1996	22.75	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
36	20240924	140252	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	10	2	0.41	544831390	224155	32.00	2500	2500	2380	3185	1715	2450	2430.60	10.57	15859	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1969	-2.46	1.69	12	0.28	-998.00	1458.00	4735	20240809	-48.05	1996	20240705	23.25	4735	-48.05	20240809	1996	23.25	20240705	4735	-48.05	20240809	1996	23.25	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
37	20240924	130253	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	0	3	0.00	493781120	203301	29.03	2500	2500	2380	3185	1715	2450	2428.82	10.57	9224	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1961	-2.45	1.68	12	0.25	-998.00	1458.00	4735	20240809	-48.26	1996	20240705	22.75	4735	-48.26	20240809	1996	22.75	20240705	4735	-48.26	20240809	1996	22.75	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
38	20240924	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-5	5	-0.20	467679415	192616	27.50	2500	2500	2380	3185	1715	2450	2428.04	10.57	8157	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1957	-2.45	1.68	12	0.24	-998.00	1458.00	4735	20240809	-48.36	1996	20240705	22.49	4735	-48.36	20240809	1996	22.49	20240705	4735	-48.36	20240809	1996	22.49	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
39	20240924	110253	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-5	5	-0.20	413899045	170622	24.36	2500	2500	2380	3185	1715	2450	2425.82	10.57	6003	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1957	-2.45	1.68	12	0.21	-998.00	1458.00	4735	20240809	-48.36	1996	20240705	22.49	4735	-48.36	20240809	1996	22.49	20240705	4735	-48.36	20240809	1996	22.49	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
40	20240924	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-20	5	-0.82	256513970	106143	15.15	2500	2500	2380	3185	1715	2450	2416.68	10.57	-16845	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1945	-2.43	1.67	12	0.13	-998.00	1458.00	4735	20240809	-48.68	1996	20240705	21.74	4735	-48.68	20240809	1996	21.74	20240705	4735	-48.68	20240809	1996	21.74	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
41	20240924	090252	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	5	2	0.20	30244075	12271	1.75	2500	2500	2430	3185	1715	2450	2464.68	10.57	-5709	2710	2580	2470	2340	2230	2525	2285	800	735	1000	1760	5	1	80039035	1965	-2.46	1.68	12	0.02	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8461378	N	N	0	N	N
42	20240923	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-30	5	-1.21	1695041115	693691	128.01	2480	2600	2360	3220	1740	2480	2443.51	10.75	-143795	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1961	-2.45	1.68	12	0.87	-998.00	1458.00	4735	20240809	-48.26	1996	20240705	22.75	4735	-48.26	20240809	1996	22.75	20240705	4735	-48.26	20240809	1996	22.75	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
43	20240923	150253	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-25	5	-1.01	1616316225	661446	122.06	2480	2600	2360	3220	1740	2480	2443.61	10.75	-154123	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1965	-2.46	1.68	12	0.83	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
44	20240923	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-25	5	-1.01	1426508915	583730	107.72	2480	2600	2360	3220	1740	2480	2443.78	10.75	-157262	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1965	-2.46	1.68	12	0.73	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
45	20240923	130252	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-45	5	-1.81	1316964430	538928	99.45	2480	2600	2360	3220	1740	2480	2443.67	10.75	-156906	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1949	-2.44	1.67	12	0.67	-998.00	1458.00	4735	20240809	-48.57	1996	20240705	21.99	4735	-48.57	20240809	1996	21.99	20240705	4735	-48.57	20240809	1996	21.99	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
46	20240923	120252	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-50	5	-2.02	1210429725	495096	91.36	2480	2600	2360	3220	1740	2480	2444.84	10.75	-144534	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1945	-2.43	1.67	12	0.62	-998.00	1458.00	4735	20240809	-48.68	1996	20240705	21.74	4735	-48.68	20240809	1996	21.74	20240705	4735	-48.68	20240809	1996	21.74	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
47	20240923	110252	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-90	5	-3.63	497391780	207685	38.33	2480	2480	2360	3220	1740	2480	2394.93	10.75	-75633	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1913	-2.39	1.64	12	0.26	-998.00	1458.00	4735	20240809	-49.52	1996	20240705	19.74	4735	-49.52	20240809	1996	19.74	20240705	4735	-49.52	20240809	1996	19.74	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
48	20240923	100252	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-90	5	-3.63	431704550	180233	33.26	2480	2480	2360	3220	1740	2480	2395.26	10.75	-72747	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1913	-2.39	1.64	12	0.23	-998.00	1458.00	4735	20240809	-49.52	1996	20240705	19.74	4735	-49.52	20240809	1996	19.74	20240705	4735	-49.52	20240809	1996	19.74	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
49	20240923	090253	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-45	5	-1.81	45820135	18680	3.45	2480	2480	2435	3220	1740	2480	2452.90	10.75	-5093	2540	2510	2450	2420	2360	2525	2435	800	740	1000	1780	5	1	80039035	1949	-2.44	1.67	12	0.02	-998.00	1458.00	4735	20240809	-48.57	1996	20240705	21.99	4735	-48.57	20240809	1996	21.99	20240705	4735	-48.57	20240809	1996	21.99	20240705	N	011000	1000	800 억	8602765	N	N	0	N	N
50	20240913	160242	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	60	2	2.37	895765625	350046	71.17	2515	2600	2515	3295	1775	2535	2558.96	10.74	55767	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2077	-2.60	1.78	12	0.44	-998.00	1458.00	4735	20240809	-45.20	1996	20240705	30.01	4735	-45.20	20240809	1996	30.01	20240705	4735	-45.20	20240809	1996	30.01	20240705	N	011000	1000	800 억	8594014	N	N	5	N	N
51	20240913	150245	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	30	2	1.18	814708575	318622	64.78	2515	2600	2515	3295	1775	2535	2556.98	10.74	51355	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2053	-2.57	1.76	12	0.40	-998.00	1458.00	4735	20240809	-45.83	1996	20240705	28.51	4735	-45.83	20240809	1996	28.51	20240705	4735	-45.83	20240809	1996	28.51	20240705	N	011000	1000	800 억	8594014	N	N	107	N	N
52	20240913	140245	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	40	2	1.58	691133555	270546	55.01	2515	2600	2515	3295	1775	2535	2554.59	10.74	35600	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2061	-2.58	1.77	12	0.34	-998.00	1458.00	4735	20240809	-45.62	1996	20240705	29.01	4735	-45.62	20240809	1996	29.01	20240705	4735	-45.62	20240809	1996	29.01	20240705	N	011000	1000	800 억	8594014	N	N	107	N	N
53	20240913	130243	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	40	2	1.58	609306495	238686	48.53	2515	2600	2515	3295	1775	2535	2552.75	10.74	18212	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2061	-2.58	1.77	12	0.30	-998.00	1458.00	4735	20240809	-45.62	1996	20240705	29.01	4735	-45.62	20240809	1996	29.01	20240705	4735	-45.62	20240809	1996	29.01	20240705	N	011000	1000	800 억	8594014	N	N	107	N	N
54	20240913	120243	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	20	2	0.79	494750330	194032	39.45	2515	2600	2515	3295	1775	2535	2549.84	10.74	1726	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2045	-2.56	1.75	12	0.24	-998.00	1458.00	4735	20240809	-46.04	1996	20240705	28.01	4735	-46.04	20240809	1996	28.01	20240705	4735	-46.04	20240809	1996	28.01	20240705	N	011000	1000	800 억	8594014	N	N	107	N	N
55	20240913	110244	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	10	2	0.39	445972780	174850	35.55	2515	2600	2515	3295	1775	2535	2550.60	10.74	3352	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2037	-2.55	1.75	12	0.22	-998.00	1458.00	4735	20240809	-46.25	1996	20240705	27.51	4735	-46.25	20240809	1996	27.51	20240705	4735	-46.25	20240809	1996	27.51	20240705	N	011000	1000	800 억	8594014	N	N	107	N	N
56	20240913	100244	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	10	2	0.39	340294825	133127	27.07	2515	2600	2515	3295	1775	2535	2556.17	10.74	-971	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2037	-2.55	1.75	12	0.17	-998.00	1458.00	4735	20240809	-46.25	1996	20240705	27.51	4735	-46.25	20240809	1996	27.51	20240705	4735	-46.25	20240809	1996	27.51	20240705	N	011000	1000	800 억	8594014	N	N	107	N	N
57	20240913	090244	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	10	2	0.39	38341095	15209	3.09	2515	2545	2515	3295	1775	2535	2520.95	10.74	1806	2621	2577	2541	2497	2461	2600	2520	800	760	1000	1820	5	1	80039035	2037	-2.55	1.75	12	0.02	-998.00	1458.00	4735	20240809	-46.25	1996	20240705	27.51	4735	-46.25	20240809	1996	27.51	20240705	4735	-46.25	20240809	1996	27.51	20240705	N	011000	1000	800 억	8594014	N	N	107	N	N
58	20240912	160243	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	30	2	1.20	1233511875	487759	113.20	2505	2585	2505	3255	1755	2505	2528.93	10.54	-41352	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2029	-2.54	1.74	12	0.61	-998.00	1458.00	4735	20240809	-46.46	1996	20240705	27.00	4735	-46.46	20240809	1996	27.00	20240705	4735	-46.46	20240809	1996	27.00	20240705	N	011000	1000	800 억	8433334	N	N	107	N	N
59	20240912	150242	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	35	2	1.40	1008899795	399280	92.67	2505	2585	2505	3255	1755	2505	2526.80	10.54	-23624	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2033	-2.55	1.74	12	0.50	-998.00	1458.00	4735	20240809	-46.36	1996	20240705	27.25	4735	-46.36	20240809	1996	27.25	20240705	4735	-46.36	20240809	1996	27.25	20240705	N	011000	1000	800 억	8433334	N	N	0	N	N
60	20240912	140242	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	10	2	0.40	825396015	326546	75.79	2505	2585	2505	3255	1755	2505	2527.66	10.54	-31293	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2013	-2.52	1.72	12	0.41	-998.00	1458.00	4735	20240809	-46.88	1996	20240705	26.00	4735	-46.88	20240809	1996	26.00	20240705	4735	-46.88	20240809	1996	26.00	20240705	N	011000	1000	800 억	8433334	N	N	0	N	N
61	20240912	130241	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	5	2	0.20	685807685	270976	62.89	2505	2585	2505	3255	1755	2505	2530.88	10.54	-25081	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2009	-2.52	1.72	12	0.34	-998.00	1458.00	4735	20240809	-46.99	1996	20240705	25.75	4735	-46.99	20240809	1996	25.75	20240705	4735	-46.99	20240809	1996	25.75	20240705	N	011000	1000	800 억	8433334	N	N	0	N	N
62	20240912	120241	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	5	2	0.20	543985375	214436	49.77	2505	2585	2505	3255	1755	2505	2536.82	10.54	-9453	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2009	-2.52	1.72	12	0.27	-998.00	1458.00	4735	20240809	-46.99	1996	20240705	25.75	4735	-46.99	20240809	1996	25.75	20240705	4735	-46.99	20240809	1996	25.75	20240705	N	011000	1000	800 억	8433334	N	N	0	N	N
63	20240912	110241	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	10	2	0.40	410207745	161202	37.41	2505	2585	2505	3255	1755	2505	2544.68	10.54	10491	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2013	-2.52	1.72	12	0.20	-998.00	1458.00	4735	20240809	-46.88	1996	20240705	26.00	4735	-46.88	20240809	1996	26.00	20240705	4735	-46.88	20240809	1996	26.00	20240705	N	011000	1000	800 억	8433334	N	N	0	N	N
64	20240912	100242	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	60	2	2.40	243023410	95088	22.07	2505	2585	2505	3255	1755	2505	2555.77	10.54	22676	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2053	-2.57	1.76	12	0.12	-998.00	1458.00	4735	20240809	-45.83	1996	20240705	28.51	4735	-45.83	20240809	1996	28.51	20240705	4735	-45.83	20240809	1996	28.51	20240705	N	011000	1000	800 억	8433334	N	N	0	N	N
65	20240912	090243	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	35	2	1.40	12346975	4910	1.14	2505	2570	2505	3255	1755	2505	2514.66	10.54	-54	2731	2617	2526	2412	2321	2675	2470	800	750	1000	1800	5	1	80039035	2033	-2.55	1.74	12	0.01	-998.00	1458.00	4735	20240809	-46.36	1996	20240705	27.25	4735	-46.36	20240809	1996	27.25	20240705	4735	-46.36	20240809	1996	27.25	20240705	N	011000	1000	800 억	8433334	N	N	0	N	N
66	20240911	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	35	2	1.42	1093680160	428361	156.13	2435	2640	2435	3210	1730	2470	2553.18	10.53	-2137	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	2005	-2.51	1.72	12	0.54	-998.00	1458.00	4735	20240809	-47.10	1996	20240705	25.50	4735	-47.10	20240809	1996	25.50	20240705	4735	-47.10	20240809	1996	25.50	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
67	20240911	150239	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	50	2	2.02	1039045920	406600	148.20	2435	2640	2435	3210	1730	2470	2555.45	10.53	-2589	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	2017	-2.53	1.73	12	0.51	-998.00	1458.00	4735	20240809	-46.78	1996	20240705	26.25	4735	-46.78	20240809	1996	26.25	20240705	4735	-46.78	20240809	1996	26.25	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
68	20240911	140241	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	65	2	2.63	906909285	354319	129.14	2435	2640	2435	3210	1730	2470	2559.58	10.53	4623	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	2029	-2.54	1.74	12	0.44	-998.00	1458.00	4735	20240809	-46.46	1996	20240705	27.00	4735	-46.46	20240809	1996	27.00	20240705	4735	-46.46	20240809	1996	27.00	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
69	20240911	130238	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	80	2	3.24	863263340	337137	122.88	2435	2640	2435	3210	1730	2470	2560.57	10.53	5225	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	2041	-2.56	1.75	12	0.42	-998.00	1458.00	4735	20240809	-46.15	1996	20240705	27.76	4735	-46.15	20240809	1996	27.76	20240705	4735	-46.15	20240809	1996	27.76	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
70	20240911	120243	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	45	2	1.82	808136455	315387	114.95	2435	2640	2435	3210	1730	2470	2562.36	10.53	7776	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	2013	-2.52	1.72	12	0.39	-998.00	1458.00	4735	20240809	-46.88	1996	20240705	26.00	4735	-46.88	20240809	1996	26.00	20240705	4735	-46.88	20240809	1996	26.00	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
71	20240911	110237	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	70	2	2.83	728353615	283786	103.43	2435	2640	2435	3210	1730	2470	2566.56	10.53	10981	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	2033	-2.55	1.74	12	0.35	-998.00	1458.00	4735	20240809	-46.36	1996	20240705	27.25	4735	-46.36	20240809	1996	27.25	20240705	4735	-46.36	20240809	1996	27.25	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
72	20240911	100238	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	65	2	2.63	624643885	243117	88.61	2435	2640	2435	3210	1730	2470	2569.31	10.53	13046	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	2029	-2.54	1.74	12	0.30	-998.00	1458.00	4735	20240809	-46.46	1996	20240705	27.00	4735	-46.46	20240809	1996	27.00	20240705	4735	-46.46	20240809	1996	27.00	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
73	20240911	090240	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-15	5	-0.61	23729525	9688	3.53	2435	2495	2435	3210	1730	2470	2449.37	10.53	2321	2710	2590	2520	2400	2330	2555	2365	800	740	1000	1770	5	1	80039035	1965	-2.46	1.68	12	0.01	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8430278	N	N	17	N	N
74	20240910	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-90	5	-3.52	684146580	270872	49.25	2530	2640	2450	3325	1795	2560	2525.89	10.56	-19118	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	1977	-2.47	1.69	12	0.34	-998.00	1458.00	4735	20240809	-47.84	1996	20240705	23.75	4735	-47.84	20240809	1996	23.75	20240705	4735	-47.84	20240809	1996	23.75	20240705	N	011000	1000	800 억	8449001	N	N	17	N	N
75	20240910	150241	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	-80	5	-3.12	627030935	247825	45.06	2530	2640	2450	3325	1795	2560	2530.14	10.56	-28182	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	1985	-2.48	1.70	12	0.31	-998.00	1458.00	4735	20240809	-47.62	1996	20240705	24.25	4735	-47.62	20240809	1996	24.25	20240705	4735	-47.62	20240809	1996	24.25	20240705	N	011000	1000	800 억	8449001	N	N	0	N	N
76	20240910	140239	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-75	5	-2.93	556225080	219206	39.86	2530	2640	2485	3325	1795	2560	2537.45	10.56	-31396	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	1989	-2.49	1.70	12	0.27	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	8449001	N	N	0	N	N
77	20240910	130239	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-60	5	-2.34	434421435	170536	31.01	2530	2640	2500	3325	1795	2560	2547.39	10.56	-25666	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	2001	-2.51	1.71	12	0.21	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	8449001	N	N	0	N	N
78	20240910	120239	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-15	5	-0.59	323298740	126316	22.97	2530	2640	2515	3325	1795	2560	2559.44	10.56	-32489	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	2037	-2.55	1.75	12	0.16	-998.00	1458.00	4735	20240809	-46.25	1996	20240705	27.51	4735	-46.25	20240809	1996	27.51	20240705	4735	-46.25	20240809	1996	27.51	20240705	N	011000	1000	800 억	8449001	N	N	0	N	N
79	20240910	110239	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	-20	5	-0.78	250699470	97625	17.75	2530	2640	2530	3325	1795	2560	2567.98	10.56	-22881	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	2033	-2.55	1.74	12	0.12	-998.00	1458.00	4735	20240809	-46.36	1996	20240705	27.25	4735	-46.36	20240809	1996	27.25	20240705	4735	-46.36	20240809	1996	27.25	20240705	N	011000	1000	800 억	8449001	N	N	0	N	N
80	20240910	100239	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	-20	5	-0.78	190029270	73964	13.45	2530	2640	2530	3325	1795	2560	2569.21	10.56	-16361	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	2033	-2.55	1.74	12	0.09	-998.00	1458.00	4735	20240809	-46.36	1996	20240705	27.25	4735	-46.36	20240809	1996	27.25	20240705	4735	-46.36	20240809	1996	27.25	20240705	N	011000	1000	800 억	8449001	N	N	0	N	N
81	20240910	090238	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	-20	5	-0.78	12487040	4907	0.89	2530	2550	2530	3325	1795	2560	2544.73	10.56	-1243	2713	2636	2498	2421	2283	2675	2460	800	765	1000	1840	5	1	80039035	2033	-2.55	1.74	12	0.01	-998.00	1458.00	4735	20240809	-46.36	1996	20240705	27.25	4735	-46.36	20240809	1996	27.25	20240705	4735	-46.36	20240809	1996	27.25	20240705	N	011000	1000	800 억	8449001	N	N	0	N	N
82	20240909	160236	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	50	2	1.99	1346975135	544704	160.31	2435	2575	2360	3260	1760	2510	2472.85	10.59	-31677	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	2049	-2.57	1.76	12	0.68	-998.00	1458.00	4735	20240809	-45.93	1996	20240705	28.26	4735	-45.93	20240809	1996	28.26	20240705	4735	-45.93	20240809	1996	28.26	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
83	20240909	150236	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	50	2	1.99	1272559605	515595	151.74	2435	2575	2360	3260	1760	2510	2468.13	10.59	-32249	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	2049	-2.57	1.76	12	0.64	-998.00	1458.00	4735	20240809	-45.93	1996	20240705	28.26	4735	-45.93	20240809	1996	28.26	20240705	4735	-45.93	20240809	1996	28.26	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
84	20240909	140237	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	50	2	1.99	1195749735	485594	142.91	2435	2575	2360	3260	1760	2510	2462.44	10.59	-23707	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	2049	-2.57	1.76	12	0.61	-998.00	1458.00	4735	20240809	-45.93	1996	20240705	28.26	4735	-45.93	20240809	1996	28.26	20240705	4735	-45.93	20240809	1996	28.26	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
85	20240909	130236	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	10	2	0.40	890013370	365510	107.57	2435	2530	2360	3260	1760	2510	2434.98	10.59	15200	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	2017	-2.53	1.73	12	0.46	-998.00	1458.00	4735	20240809	-46.78	1996	20240705	26.25	4735	-46.78	20240809	1996	26.25	20240705	4735	-46.78	20240809	1996	26.25	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
86	20240909	120236	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-35	5	-1.39	729143925	301199	88.64	2435	2485	2360	3260	1760	2510	2420.78	10.59	39231	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	1981	-2.48	1.70	12	0.38	-998.00	1458.00	4735	20240809	-47.73	1996	20240705	24.00	4735	-47.73	20240809	1996	24.00	20240705	4735	-47.73	20240809	1996	24.00	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
87	20240909	110236	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-85	5	-3.39	579026180	240112	70.66	2435	2480	2360	3260	1760	2510	2411.45	10.59	40442	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	1941	-2.43	1.66	12	0.30	-998.00	1458.00	4735	20240809	-48.79	1996	20240705	21.49	4735	-48.79	20240809	1996	21.49	20240705	4735	-48.79	20240809	1996	21.49	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
88	20240909	100238	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-95	5	-3.78	390064960	161588	47.55	2435	2480	2360	3260	1760	2510	2413.91	10.59	18783	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	1933	-2.42	1.66	12	0.20	-998.00	1458.00	4735	20240809	-49.00	1996	20240705	20.99	4735	-49.00	20240809	1996	20.99	20240705	4735	-49.00	20240809	1996	20.99	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
89	20240909	090235	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-50	5	-1.99	45089725	18606	5.48	2435	2480	2360	3260	1760	2510	2423.07	10.59	1103	2703	2606	2543	2446	2383	2575	2415	800	750	1000	1800	5	1	80039035	1969	-2.46	1.69	12	0.02	-998.00	1458.00	4735	20240809	-48.05	1996	20240705	23.25	4735	-48.05	20240809	1996	23.25	20240705	4735	-48.05	20240809	1996	23.25	20240705	N	011000	1000	800 억	8475636	N	N	127	N	N
90	20240906	160234	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	-75	5	-2.90	831538055	331820	90.97	2640	2640	2480	3360	1810	2585	2505.99	10.50	73773	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	2009	-2.52	1.72	12	0.41	-998.00	1458.00	4735	20240809	-46.99	1996	20240705	25.75	4735	-46.99	20240809	1996	25.75	20240705	4735	-46.99	20240809	1996	25.75	20240705	N	011000	1000	800 억	8400707	N	N	127	N	N
91	20240906	150237	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	-65	5	-2.51	792526900	316302	86.71	2640	2640	2480	3360	1810	2585	2505.60	10.50	72269	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	2017	-2.53	1.73	12	0.40	-998.00	1458.00	4735	20240809	-46.78	1996	20240705	26.25	4735	-46.78	20240809	1996	26.25	20240705	4735	-46.78	20240809	1996	26.25	20240705	N	011000	1000	800 억	8400707	N	N	98	N	N
92	20240906	140238	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-80	5	-3.09	677128085	270410	74.13	2640	2640	2480	3360	1810	2585	2504.08	10.50	48585	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	2005	-2.51	1.72	12	0.34	-998.00	1458.00	4735	20240809	-47.10	1996	20240705	25.50	4735	-47.10	20240809	1996	25.50	20240705	4735	-47.10	20240809	1996	25.50	20240705	N	011000	1000	800 억	8400707	N	N	98	N	N
93	20240906	130234	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-85	5	-3.29	619184885	247253	67.78	2640	2640	2480	3360	1810	2585	2504.26	10.50	42239	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	2001	-2.51	1.71	12	0.31	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	8400707	N	N	98	N	N
94	20240906	120237	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-95	5	-3.68	586089475	233993	64.15	2640	2640	2480	3360	1810	2585	2504.73	10.50	40000	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	1993	-2.49	1.71	12	0.29	-998.00	1458.00	4735	20240809	-47.41	1996	20240705	24.75	4735	-47.41	20240809	1996	24.75	20240705	4735	-47.41	20240809	1996	24.75	20240705	N	011000	1000	800 억	8400707	N	N	98	N	N
95	20240906	110238	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	-90	5	-3.48	477993855	190674	52.27	2640	2640	2480	3360	1810	2585	2506.86	10.50	54909	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	1997	-2.50	1.71	12	0.24	-998.00	1458.00	4735	20240809	-47.31	1996	20240705	25.00	4735	-47.31	20240809	1996	25.00	20240705	4735	-47.31	20240809	1996	25.00	20240705	N	011000	1000	800 억	8400707	N	N	98	N	N
96	20240906	100234	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-80	5	-3.09	302436780	120266	32.97	2640	2640	2485	3360	1810	2585	2514.73	10.50	29138	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	2005	-2.51	1.72	12	0.15	-998.00	1458.00	4735	20240809	-47.10	1996	20240705	25.50	4735	-47.10	20240809	1996	25.50	20240705	4735	-47.10	20240809	1996	25.50	20240705	N	011000	1000	800 억	8400707	N	N	98	N	N
97	20240906	090237	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	-15	5	-0.58	15577310	6001	1.65	2640	2640	2545	3360	1810	2585	2595.79	10.50	-2178	2775	2680	2605	2510	2435	2642	2472	800	775	1000	1860	5	1	80039035	2057	-2.58	1.76	12	0.01	-998.00	1458.00	4735	20240809	-45.72	1996	20240705	28.76	4735	-45.72	20240809	1996	28.76	20240705	4735	-45.72	20240809	1996	28.76	20240705	N	011000	1000	800 억	8400707	N	N	98	N	N
98	20240905	160233	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-70	5	-2.64	946948875	362910	88.26	2655	2700	2530	3450	1860	2655	2609.33	10.51	-9543	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2069	-2.59	1.77	12	0.45	-998.00	1458.00	4735	20240809	-45.41	1996	20240705	29.51	4735	-45.41	20240809	1996	29.51	20240705	4735	-45.41	20240809	1996	29.51	20240705	N	011000	1000	800 억	8415666	N	N	98	N	N
99	20240905	150237	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	-60	5	-2.26	905021700	346734	84.32	2655	2700	2530	3450	1860	2655	2610.13	10.51	-13191	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2077	-2.60	1.78	12	0.43	-998.00	1458.00	4735	20240809	-45.20	1996	20240705	30.01	4735	-45.20	20240809	1996	30.01	20240705	4735	-45.20	20240809	1996	30.01	20240705	N	011000	1000	800 억	8415666	N	N	491	N	N
100	20240905	140235	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	-75	5	-2.82	802429005	307165	74.70	2655	2700	2530	3450	1860	2655	2612.37	10.51	-38608	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2065	-2.59	1.77	12	0.38	-998.00	1458.00	4735	20240809	-45.51	1996	20240705	29.26	4735	-45.51	20240809	1996	29.26	20240705	4735	-45.51	20240809	1996	29.26	20240705	N	011000	1000	800 억	8415666	N	N	491	N	N
101	20240905	130236	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-70	5	-2.64	719922135	275162	66.92	2655	2700	2530	3450	1860	2655	2616.36	10.51	-48459	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2069	-2.59	1.77	12	0.34	-998.00	1458.00	4735	20240809	-45.41	1996	20240705	29.51	4735	-45.41	20240809	1996	29.51	20240705	4735	-45.41	20240809	1996	29.51	20240705	N	011000	1000	800 억	8415666	N	N	491	N	N
102	20240905	120233	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	-75	5	-2.82	627391765	239241	58.18	2655	2700	2530	3450	1860	2655	2622.43	10.51	-52978	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2065	-2.59	1.77	12	0.30	-998.00	1458.00	4735	20240809	-45.51	1996	20240705	29.26	4735	-45.51	20240809	1996	29.26	20240705	4735	-45.51	20240809	1996	29.26	20240705	N	011000	1000	800 억	8415666	N	N	491	N	N
103	20240905	110234	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	-50	5	-1.88	477452645	181049	44.03	2655	2700	2600	3450	1860	2655	2637.15	10.51	-66972	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2085	-2.61	1.79	12	0.23	-998.00	1458.00	4735	20240809	-44.98	1996	20240705	30.51	4735	-44.98	20240809	1996	30.51	20240705	4735	-44.98	20240809	1996	30.51	20240705	N	011000	1000	800 억	8415666	N	N	491	N	N
104	20240905	100234	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	-5	5	-0.19	284532295	107352	26.11	2655	2700	2620	3450	1860	2655	2650.46	10.51	-30766	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2121	-2.66	1.82	12	0.13	-998.00	1458.00	4735	20240809	-44.03	1996	20240705	32.77	4735	-44.03	20240809	1996	32.77	20240705	4735	-44.03	20240809	1996	32.77	20240705	N	011000	1000	800 억	8415666	N	N	491	N	N
105	20240905	090236	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	0	3	0.00	22631670	8559	2.08	2655	2665	2635	3450	1860	2655	2644.20	10.51	-169	2758	2706	2653	2601	2548	2732	2627	800	795	1000	1910	5	1	80039035	2125	-2.66	1.82	12	0.01	-998.00	1458.00	4735	20240809	-43.93	1996	20240705	33.02	4735	-43.93	20240809	1996	33.02	20240705	4735	-43.93	20240809	1996	33.02	20240705	N	011000	1000	800 억	8415666	N	N	491	N	N
106	20240904	160231	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	-55	5	-2.03	1076883180	407096	84.30	2605	2705	2600	3520	1900	2710	2645.28	10.42	69134	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2125	-2.66	1.82	12	0.51	-998.00	1458.00	4735	20240809	-43.93	1996	20240705	33.02	4735	-43.93	20240809	1996	33.02	20240705	4735	-43.93	20240809	1996	33.02	20240705	N	011000	1000	800 억	8337149	N	N	491	N	N
107	20240904	150234	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	-55	5	-2.03	1003633190	379523	78.59	2605	2705	2600	3520	1900	2710	2644.46	10.42	61327	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2125	-2.66	1.82	12	0.47	-998.00	1458.00	4735	20240809	-43.93	1996	20240705	33.02	4735	-43.93	20240809	1996	33.02	20240705	4735	-43.93	20240809	1996	33.02	20240705	N	011000	1000	800 억	8337149	N	N	322	N	N
108	20240904	140234	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	-60	5	-2.21	866240235	327687	67.86	2605	2705	2600	3520	1900	2710	2643.50	10.42	47145	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2121	-2.66	1.82	12	0.41	-998.00	1458.00	4735	20240809	-44.03	1996	20240705	32.77	4735	-44.03	20240809	1996	32.77	20240705	4735	-44.03	20240809	1996	32.77	20240705	N	011000	1000	800 억	8337149	N	N	322	N	N
109	20240904	130232	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	-60	5	-2.21	763807580	288979	59.84	2605	2705	2600	3520	1900	2710	2643.12	10.42	39937	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2121	-2.66	1.82	12	0.36	-998.00	1458.00	4735	20240809	-44.03	1996	20240705	32.77	4735	-44.03	20240809	1996	32.77	20240705	4735	-44.03	20240809	1996	32.77	20240705	N	011000	1000	800 억	8337149	N	N	322	N	N
110	20240904	120232	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	-55	5	-2.03	622139305	235598	48.79	2605	2705	2600	3520	1900	2710	2640.68	10.42	30571	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2125	-2.66	1.82	12	0.29	-998.00	1458.00	4735	20240809	-43.93	1996	20240705	33.02	4735	-43.93	20240809	1996	33.02	20240705	4735	-43.93	20240809	1996	33.02	20240705	N	011000	1000	800 억	8337149	N	N	322	N	N
111	20240904	110233	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	-70	5	-2.58	560913245	212495	44.00	2605	2705	2600	3520	1900	2710	2639.65	10.42	26947	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2113	-2.65	1.81	12	0.27	-998.00	1458.00	4735	20240809	-44.24	1996	20240705	32.26	4735	-44.24	20240809	1996	32.26	20240705	4735	-44.24	20240809	1996	32.26	20240705	N	011000	1000	800 억	8337149	N	N	322	N	N
112	20240904	100233	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	-55	5	-2.03	357291535	135322	28.02	2605	2705	2600	3520	1900	2710	2640.30	10.42	7195	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2125	-2.66	1.82	12	0.17	-998.00	1458.00	4735	20240809	-43.93	1996	20240705	33.02	4735	-43.93	20240809	1996	33.02	20240705	4735	-43.93	20240809	1996	33.02	20240705	N	011000	1000	800 억	8337149	N	N	322	N	N
113	20240904	090232	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	-90	5	-3.32	35191875	13494	2.79	2605	2665	2600	3520	1900	2710	2607.93	10.42	3257	2843	2776	2708	2641	2573	2810	2675	800	810	1000	1950	5	1	80039035	2097	-2.63	1.80	12	0.02	-998.00	1458.00	4735	20240809	-44.67	1996	20240705	31.26	4735	-44.67	20240809	1996	31.26	20240705	4735	-44.67	20240809	1996	31.26	20240705	N	011000	1000	800 억	8337149	N	N	322	N	N
114	20240903	160230	57	100.00	KOSPI	의약품	N	N	N	N	N	2710	70	2	2.65	1296090465	477363	66.77	2665	2775	2640	3430	1850	2640	2715.12	10.44	-26683	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2169	-2.72	1.86	12	0.60	-998.00	1458.00	4735	20240809	-42.77	1996	20240705	35.77	4735	-42.77	20240809	1996	35.77	20240705	4735	-42.77	20240809	1996	35.77	20240705	N	011000	1000	800 억	8353058	N	N	322	N	N
115	20240903	150231	57	100.00	KOSPI	의약품	N	N	N	N	N	2685	45	2	1.70	1229016105	452562	63.30	2665	2775	2640	3430	1850	2640	2715.69	10.44	-28701	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2149	-2.69	1.84	12	0.57	-998.00	1458.00	4735	20240809	-43.29	1996	20240705	34.52	4735	-43.29	20240809	1996	34.52	20240705	4735	-43.29	20240809	1996	34.52	20240705	N	011000	1000	800 억	8353058	N	N	302	N	N
116	20240903	140231	57	100.00	KOSPI	의약품	N	N	N	N	N	2705	65	2	2.46	1114334710	410080	57.36	2665	2775	2640	3430	1850	2640	2717.36	10.44	-17940	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2165	-2.71	1.86	12	0.51	-998.00	1458.00	4735	20240809	-42.87	1996	20240705	35.52	4735	-42.87	20240809	1996	35.52	20240705	4735	-42.87	20240809	1996	35.52	20240705	N	011000	1000	800 억	8353058	N	N	302	N	N
117	20240903	130230	57	100.00	KOSPI	의약품	N	N	N	N	N	2725	85	2	3.22	1030061510	378949	53.01	2665	2775	2640	3430	1850	2640	2718.21	10.44	-15735	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2181	-2.73	1.87	12	0.47	-998.00	1458.00	4735	20240809	-42.45	1996	20240705	36.52	4735	-42.45	20240809	1996	36.52	20240705	4735	-42.45	20240809	1996	36.52	20240705	N	011000	1000	800 억	8353058	N	N	302	N	N
118	20240903	120229	57	100.00	KOSPI	의약품	N	N	N	N	N	2735	95	2	3.60	953886690	350955	49.09	2665	2775	2640	3430	1850	2640	2717.97	10.44	-8711	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2189	-2.74	1.88	12	0.44	-998.00	1458.00	4735	20240809	-42.24	1996	20240705	37.02	4735	-42.24	20240809	1996	37.02	20240705	4735	-42.24	20240809	1996	37.02	20240705	N	011000	1000	800 억	8353058	N	N	302	N	N
119	20240903	110228	57	100.00	KOSPI	의약품	N	N	N	N	N	2730	90	2	3.41	721914705	266576	37.29	2665	2740	2640	3430	1850	2640	2708.10	10.44	12468	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2185	-2.74	1.87	12	0.33	-998.00	1458.00	4735	20240809	-42.34	1996	20240705	36.77	4735	-42.34	20240809	1996	36.77	20240705	4735	-42.34	20240809	1996	36.77	20240705	N	011000	1000	800 억	8353058	N	N	302	N	N
120	20240903	100228	57	100.00	KOSPI	의약품	N	N	N	N	N	2715	75	2	2.84	527542770	194941	27.27	2665	2740	2640	3430	1850	2640	2706.17	10.44	-15104	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2173	-2.72	1.86	12	0.24	-998.00	1458.00	4735	20240809	-42.66	1996	20240705	36.02	4735	-42.66	20240809	1996	36.02	20240705	4735	-42.66	20240809	1996	36.02	20240705	N	011000	1000	800 억	8353058	N	N	302	N	N
121	20240903	090229	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	10	2	0.38	19767290	7439	1.04	2665	2665	2640	3430	1850	2640	2657.25	10.44	-4029	2833	2736	2668	2571	2503	2702	2537	800	790	1000	1900	5	1	80039035	2121	-2.66	1.82	12	0.01	-998.00	1458.00	4735	20240809	-44.03	1996	20240705	32.77	4735	-44.03	20240809	1996	32.77	20240705	4735	-44.03	20240809	1996	32.77	20240705	N	011000	1000	800 억	8353058	N	N	302	N	N
122	20240902	160228	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	-115	5	-4.17	1876671600	710849	148.15	2755	2765	2600	3580	1930	2755	2640.04	10.40	33166	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2113	-2.65	1.81	12	0.89	-998.00	1458.00	4735	20240809	-44.24	1996	20240705	32.26	4735	-44.24	20240809	1996	32.26	20240705	4735	-44.24	20240809	1996	32.26	20240705	N	011000	1000	800 억	8323195	N	N	302	N	N
123	20240902	150230	57	100.00	KOSPI	의약품	N	N	N	N	N	2645	-110	5	-3.99	1769239435	670196	139.67	2755	2765	2600	3580	1930	2755	2639.88	10.40	21965	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2117	-2.65	1.81	12	0.84	-998.00	1458.00	4735	20240809	-44.14	1996	20240705	32.52	4735	-44.14	20240809	1996	32.52	20240705	4735	-44.14	20240809	1996	32.52	20240705	N	011000	1000	800 억	8323195	N	N	635	N	N
124	20240902	140230	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	-115	5	-4.17	1656504700	627414	130.76	2755	2765	2600	3580	1930	2755	2640.21	10.40	14599	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2113	-2.65	1.81	12	0.78	-998.00	1458.00	4735	20240809	-44.24	1996	20240705	32.26	4735	-44.24	20240809	1996	32.26	20240705	4735	-44.24	20240809	1996	32.26	20240705	N	011000	1000	800 억	8323195	N	N	635	N	N
125	20240902	130229	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	-150	5	-5.44	1501157690	568138	118.40	2755	2765	2600	3580	1930	2755	2642.24	10.40	3148	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2085	-2.61	1.79	12	0.71	-998.00	1458.00	4735	20240809	-44.98	1996	20240705	30.51	4735	-44.98	20240809	1996	30.51	20240705	4735	-44.98	20240809	1996	30.51	20240705	N	011000	1000	800 억	8323195	N	N	635	N	N
126	20240902	120230	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	-135	5	-4.90	1321068825	499082	104.01	2755	2765	2605	3580	1930	2755	2647.00	10.40	-8065	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2097	-2.63	1.80	12	0.62	-998.00	1458.00	4735	20240809	-44.67	1996	20240705	31.26	4735	-44.67	20240809	1996	31.26	20240705	4735	-44.67	20240809	1996	31.26	20240705	N	011000	1000	800 억	8323195	N	N	635	N	N
127	20240902	110230	57	100.00	KOSPI	의약품	N	N	N	N	N	2635	-120	5	-4.36	1143320000	431135	89.85	2755	2765	2610	3580	1930	2755	2651.88	10.40	-7907	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2109	-2.64	1.81	12	0.54	-998.00	1458.00	4735	20240809	-44.35	1996	20240705	32.01	4735	-44.35	20240809	1996	32.01	20240705	4735	-44.35	20240809	1996	32.01	20240705	N	011000	1000	800 억	8323195	N	N	635	N	N
128	20240902	100228	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	-125	5	-4.54	848854870	319115	66.51	2755	2765	2610	3580	1930	2755	2660.03	10.40	21611	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2105	-2.64	1.80	12	0.40	-998.00	1458.00	4735	20240809	-44.46	1996	20240705	31.76	4735	-44.46	20240809	1996	31.76	20240705	4735	-44.46	20240809	1996	31.76	20240705	N	011000	1000	800 억	8323195	N	N	635	N	N
129	20240902	090227	57	100.00	KOSPI	의약품	N	N	N	N	N	2715	-40	5	-1.45	51313760	18794	3.92	2755	2765	2700	3580	1930	2755	2730.33	10.40	-8951	2865	2810	2760	2705	2655	2785	2680	800	825	1000	1980	5	1	80039035	2173	-2.72	1.86	12	0.02	-998.00	1458.00	4735	20240809	-42.66	1996	20240705	36.02	4735	-42.66	20240809	1996	36.02	20240705	4735	-42.66	20240809	1996	36.02	20240705	N	011000	1000	800 억	8323195	N	N	635	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History