KissMeData/019170/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160335	57	100.00	KOSPI	의약품	N	N	N	N	N	12450	-90	5	-0.72	1298751150	104203	68.29	12780	12780	12350	16300	8780	12540	12463.72	8.09	-19496	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6597	-11.98	2.47	12	0.20	-1039.00	5043.00	19850	20240325	-37.28	9560	20231019	30.23	19850	-37.28	20240325	10100	23.27	20240805	19850	-37.28	20240325	9560	30.23	20231019	0.07	N	019170	500	264 억	4288099	N	N	166	N	N
3	20240930	150340	57	100.00	KOSPI	의약품	N	N	N	N	N	12450	-90	5	-0.72	1230984330	98755	64.72	12780	12780	12350	16300	8780	12540	12465.03	8.09	-18875	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6597	-11.98	2.47	12	0.19	-1039.00	5043.00	19850	20240325	-37.28	9560	20231019	30.23	19850	-37.28	20240325	10100	23.27	20240805	19850	-37.28	20240325	9560	30.23	20231019	0.07	N	019170	500	264 억	4288099	N	N	168	N	N
4	20240930	140339	57	100.00	KOSPI	의약품	N	N	N	N	N	12510	-30	5	-0.24	1091643510	87600	57.41	12780	12780	12350	16300	8780	12540	12461.68	8.09	-17448	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6628	-12.04	2.48	12	0.17	-1039.00	5043.00	19850	20240325	-36.98	9560	20231019	30.86	19850	-36.98	20240325	10100	23.86	20240805	19850	-36.98	20240325	9560	30.86	20231019	0.07	N	019170	500	264 억	4288099	N	N	168	N	N
5	20240930	130338	57	100.00	KOSPI	의약품	N	N	N	N	N	12520	-20	5	-0.16	947728380	76060	49.84	12780	12780	12350	16300	8780	12540	12460.27	8.09	-18885	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6634	-12.05	2.48	12	0.14	-1039.00	5043.00	19850	20240325	-36.93	9560	20231019	30.96	19850	-36.93	20240325	10100	23.96	20240805	19850	-36.93	20240325	9560	30.96	20231019	0.07	N	019170	500	264 억	4288099	N	N	168	N	N
6	20240930	120338	57	100.00	KOSPI	의약품	N	N	N	N	N	12370	-170	5	-1.36	810263800	65001	42.60	12780	12780	12350	16300	8780	12540	12465.41	8.09	-23928	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6554	-11.91	2.45	12	0.12	-1039.00	5043.00	19850	20240325	-37.68	9560	20231019	29.39	19850	-37.68	20240325	10100	22.48	20240805	19850	-37.68	20240325	9560	29.39	20231019	0.07	N	019170	500	264 억	4288099	N	N	168	N	N
7	20240930	110336	57	100.00	KOSPI	의약품	N	N	N	N	N	12410	-130	5	-1.04	685049200	54882	35.97	12780	12780	12360	16300	8780	12540	12482.22	8.09	-22790	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6575	-11.94	2.46	12	0.10	-1039.00	5043.00	19850	20240325	-37.48	9560	20231019	29.81	19850	-37.48	20240325	10100	22.87	20240805	19850	-37.48	20240325	9560	29.81	20231019	0.07	N	019170	500	264 억	4288099	N	N	168	N	N
8	20240930	100335	57	100.00	KOSPI	의약품	N	N	N	N	N	12400	-140	5	-1.12	495779300	39602	25.95	12780	12780	12380	16300	8780	12540	12519.05	8.09	-17330	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6570	-11.93	2.46	12	0.07	-1039.00	5043.00	19850	20240325	-37.53	9560	20231019	29.71	19850	-37.53	20240325	10100	22.77	20240805	19850	-37.53	20240325	9560	29.71	20231019	0.07	N	019170	500	264 억	4288099	N	N	168	N	N
9	20240930	090324	57	100.00	KOSPI	의약품	N	N	N	N	N	12650	110	2	0.88	88357150	6956	4.56	12780	12780	12610	16300	8780	12540	12702.29	8.09	-3190	13200	12870	12600	12270	12000	12735	12135	265	3760	500	9020	10	1	52984990	6703	-12.18	2.51	12	0.01	-1039.00	5043.00	19850	20240325	-36.27	9560	20231019	32.32	19850	-36.27	20240325	10100	25.25	20240805	19850	-36.27	20240325	9560	32.32	20231019	0.07	N	019170	500	264 억	4288099	N	N	168	N	N
10	20240927	160336	57	100.00	KOSPI	의약품	N	N	N	N	N	12540	10	2	0.08	1902318460	150954	117.23	12590	12930	12330	16280	8780	12530	12602.28	8.11	-8404	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6644	-12.07	2.49	12	0.28	-1039.00	5043.00	19850	20240325	-36.83	9560	20231019	31.17	19850	-36.83	20240325	10100	24.16	20240805	19850	-36.83	20240325	9560	31.17	20231019	0.09	N	019170	500	264 억	4295976	N	N	168	N	N
11	20240927	150339	57	100.00	KOSPI	의약품	N	N	N	N	N	12570	40	2	0.32	1753947740	139156	108.07	12590	12930	12330	16280	8780	12530	12604.46	8.11	-7041	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6660	-12.10	2.49	12	0.26	-1039.00	5043.00	19850	20240325	-36.68	9560	20231019	31.49	19850	-36.68	20240325	10100	24.46	20240805	19850	-36.68	20240325	9560	31.49	20231019	0.09	N	019170	500	264 억	4295976	N	N	137	N	N
12	20240927	140340	57	100.00	KOSPI	의약품	N	N	N	N	N	12620	90	2	0.72	1572596460	124732	96.87	12590	12930	12330	16280	8780	12530	12608.13	8.11	-1150	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6687	-12.15	2.50	12	0.24	-1039.00	5043.00	19850	20240325	-36.42	9560	20231019	32.01	19850	-36.42	20240325	10100	24.95	20240805	19850	-36.42	20240325	9560	32.01	20231019	0.09	N	019170	500	264 억	4295976	N	N	137	N	N
13	20240927	130339	57	100.00	KOSPI	의약품	N	N	N	N	N	12640	110	2	0.88	985247200	78602	61.04	12590	12670	12330	16280	8780	12530	12534.66	8.11	8990	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6697	-12.17	2.51	12	0.15	-1039.00	5043.00	19850	20240325	-36.32	9560	20231019	32.22	19850	-36.32	20240325	10100	25.15	20240805	19850	-36.32	20240325	9560	32.22	20231019	0.09	N	019170	500	264 억	4295976	N	N	137	N	N
14	20240927	120336	57	100.00	KOSPI	의약품	N	N	N	N	N	12540	10	2	0.08	769882060	61491	47.76	12590	12600	12330	16280	8780	12530	12520.16	8.11	7849	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6644	-12.07	2.49	12	0.12	-1039.00	5043.00	19850	20240325	-36.83	9560	20231019	31.17	19850	-36.83	20240325	10100	24.16	20240805	19850	-36.83	20240325	9560	31.17	20231019	0.09	N	019170	500	264 억	4295976	N	N	137	N	N
15	20240927	110338	57	100.00	KOSPI	의약품	N	N	N	N	N	12500	-30	5	-0.24	600171740	47959	37.25	12590	12600	12330	16280	8780	12530	12514.09	8.11	8036	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6623	-12.03	2.48	12	0.09	-1039.00	5043.00	19850	20240325	-37.03	9560	20231019	30.75	19850	-37.03	20240325	10100	23.76	20240805	19850	-37.03	20240325	9560	30.75	20231019	0.09	N	019170	500	264 억	4295976	N	N	137	N	N
16	20240927	100337	57	100.00	KOSPI	의약품	N	N	N	N	N	12550	20	2	0.16	431512200	34471	26.77	12590	12600	12330	16280	8780	12530	12517.94	8.11	3298	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6650	-12.08	2.49	12	0.07	-1039.00	5043.00	19850	20240325	-36.78	9560	20231019	31.28	19850	-36.78	20240325	10100	24.26	20240805	19850	-36.78	20240325	9560	31.28	20231019	0.09	N	019170	500	264 억	4295976	N	N	137	N	N
17	20240927	090336	57	100.00	KOSPI	의약품	N	N	N	N	N	12430	-100	5	-0.80	29792990	2375	1.84	12590	12590	12420	16280	8780	12530	12548.50	8.11	298	12690	12610	12450	12370	12210	12650	12410	265	3750	500	9020	10	1	52984990	6586	-11.96	2.46	12	0.00	-1039.00	5043.00	19850	20240325	-37.38	9560	20231019	30.02	19850	-37.38	20240325	10100	23.07	20240805	19850	-37.38	20240325	9560	30.02	20231019	0.09	N	019170	500	264 억	4295976	N	N	137	N	N
18	20240926	160333	57	100.00	KOSPI	의약품	N	N	N	N	N	12530	270	2	2.20	1585354400	127649	82.78	12290	12530	12290	15930	8590	12260	12418.79	8.06	25224	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6639	-12.06	2.48	12	0.24	-1039.00	5043.00	19850	20240325	-36.88	9560	20231019	31.07	19850	-36.88	20240325	10100	24.06	20240805	19850	-36.88	20240325	9560	31.07	20231019	0.09	N	019170	500	264 억	4271004	N	N	137	N	N
19	20240926	150335	57	100.00	KOSPI	의약품	N	N	N	N	N	12380	120	2	0.98	1405494340	113217	73.42	12290	12530	12290	15930	8590	12260	12414.16	8.06	23808	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6560	-11.92	2.45	12	0.21	-1039.00	5043.00	19850	20240325	-37.63	9560	20231019	29.50	19850	-37.63	20240325	10100	22.57	20240805	19850	-37.63	20240325	9560	29.50	20231019	0.09	N	019170	500	264 억	4271004	N	N	115	N	N
20	20240926	140336	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	160	2	1.31	1219497760	98212	63.69	12290	12530	12290	15930	8590	12260	12416.99	8.06	22488	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6581	-11.95	2.46	12	0.19	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.09	N	019170	500	264 억	4271004	N	N	115	N	N
21	20240926	130337	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	160	2	1.31	1120877230	90276	58.54	12290	12530	12290	15930	8590	12260	12416.12	8.06	22263	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6581	-11.95	2.46	12	0.17	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.09	N	019170	500	264 억	4271004	N	N	115	N	N
22	20240926	120337	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	160	2	1.31	1005027230	80952	52.49	12290	12530	12290	15930	8590	12260	12415.10	8.06	20336	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6581	-11.95	2.46	12	0.15	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.09	N	019170	500	264 억	4271004	N	N	115	N	N
23	20240926	110336	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	160	2	1.31	854831680	68845	44.64	12290	12530	12290	15930	8590	12260	12416.76	8.06	22963	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6581	-11.95	2.46	12	0.13	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.09	N	019170	500	264 억	4271004	N	N	115	N	N
24	20240926	100338	57	100.00	KOSPI	의약품	N	N	N	N	N	12440	180	2	1.47	567449620	45776	29.68	12290	12500	12290	15930	8590	12260	12396.23	8.06	17659	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6591	-11.97	2.47	12	0.09	-1039.00	5043.00	19850	20240325	-37.33	9560	20231019	30.13	19850	-37.33	20240325	10100	23.17	20240805	19850	-37.33	20240325	9560	30.13	20231019	0.09	N	019170	500	264 억	4271004	N	N	115	N	N
25	20240926	090333	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	160	2	1.31	160788530	12971	8.41	12290	12500	12290	15930	8590	12260	12396.00	8.06	10023	12806	12532	12386	12112	11966	12460	12040	265	3670	500	8820	10	1	52984990	6581	-11.95	2.46	12	0.02	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.09	N	019170	500	264 억	4271004	N	N	115	N	N
26	20240925	160332	57	100.00	KOSPI	의약품	N	N	N	N	N	12260	-280	5	-2.23	1899096670	152521	120.33	12540	12660	12240	16300	8780	12540	12451.45	8.11	-26688	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6496	-11.80	2.43	12	0.29	-1039.00	5043.00	19850	20240325	-38.24	9560	20231019	28.24	19850	-38.24	20240325	10100	21.39	20240805	19850	-38.24	20240325	9560	28.24	20231019	0.10	N	019170	500	264 억	4299391	N	N	115	N	N
27	20240925	150335	57	100.00	KOSPI	의약품	N	N	N	N	N	12290	-250	5	-1.99	1721749960	138064	108.92	12540	12660	12270	16300	8780	12540	12470.67	8.11	-27969	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6512	-11.83	2.44	12	0.26	-1039.00	5043.00	19850	20240325	-38.09	9560	20231019	28.56	19850	-38.09	20240325	10100	21.68	20240805	19850	-38.09	20240325	9560	28.56	20231019	0.10	N	019170	500	264 억	4299391	N	N	862	N	N
28	20240925	140336	57	100.00	KOSPI	의약품	N	N	N	N	N	12430	-110	5	-0.88	1234808690	98686	77.86	12540	12660	12430	16300	8780	12540	12512.50	8.11	-10676	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6586	-11.96	2.46	12	0.19	-1039.00	5043.00	19850	20240325	-37.38	9560	20231019	30.02	19850	-37.38	20240325	10100	23.07	20240805	19850	-37.38	20240325	9560	30.02	20231019	0.10	N	019170	500	264 억	4299391	N	N	862	N	N
29	20240925	130336	57	100.00	KOSPI	의약품	N	N	N	N	N	12480	-60	5	-0.48	934110470	74554	58.82	12540	12660	12480	16300	8780	12540	12529.31	8.11	128	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6613	-12.01	2.47	12	0.14	-1039.00	5043.00	19850	20240325	-37.13	9560	20231019	30.54	19850	-37.13	20240325	10100	23.56	20240805	19850	-37.13	20240325	9560	30.54	20231019	0.10	N	019170	500	264 억	4299391	N	N	862	N	N
30	20240925	120335	57	100.00	KOSPI	의약품	N	N	N	N	N	12510	-30	5	-0.24	780913390	62293	49.15	12540	12660	12490	16300	8780	12540	12536.13	8.11	5166	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6628	-12.04	2.48	12	0.12	-1039.00	5043.00	19850	20240325	-36.98	9560	20231019	30.86	19850	-36.98	20240325	10100	23.86	20240805	19850	-36.98	20240325	9560	30.86	20231019	0.10	N	019170	500	264 억	4299391	N	N	862	N	N
31	20240925	110334	57	100.00	KOSPI	의약품	N	N	N	N	N	12530	-10	5	-0.08	635642790	50684	39.99	12540	12660	12490	16300	8780	12540	12541.29	8.11	3389	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6639	-12.06	2.48	12	0.10	-1039.00	5043.00	19850	20240325	-36.88	9560	20231019	31.07	19850	-36.88	20240325	10100	24.06	20240805	19850	-36.88	20240325	9560	31.07	20231019	0.10	N	019170	500	264 억	4299391	N	N	862	N	N
32	20240925	100336	57	100.00	KOSPI	의약품	N	N	N	N	N	12570	30	2	0.24	458632710	36565	28.85	12540	12660	12490	16300	8780	12540	12542.94	8.11	6101	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6660	-12.10	2.49	12	0.07	-1039.00	5043.00	19850	20240325	-36.68	9560	20231019	31.49	19850	-36.68	20240325	10100	24.46	20240805	19850	-36.68	20240325	9560	31.49	20231019	0.10	N	019170	500	264 억	4299391	N	N	862	N	N
33	20240925	090335	57	100.00	KOSPI	의약품	N	N	N	N	N	12590	50	2	0.40	38947760	3106	2.45	12540	12660	12520	16300	8780	12540	12539.52	8.11	616	12913	12726	12523	12336	12133	12625	12235	265	3760	500	9020	10	1	52984990	6671	-12.12	2.50	12	0.01	-1039.00	5043.00	19850	20240325	-36.57	9560	20231019	31.69	19850	-36.57	20240325	10100	24.65	20240805	19850	-36.57	20240325	9560	31.69	20231019	0.10	N	019170	500	264 억	4299391	N	N	862	N	N
34	20240924	160333	57	100.00	KOSPI	의약품	N	N	N	N	N	12540	-80	5	-0.63	1575491540	126133	94.54	12620	12710	12320	16400	8840	12620	12490.71	8.08	20510	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6644	-12.07	2.49	12	0.24	-1039.00	5043.00	19850	20240325	-36.83	9560	20231019	31.17	19850	-36.83	20240325	10100	24.16	20240805	19850	-36.83	20240325	9560	31.17	20231019	0.10	N	019170	500	264 억	4278598	N	N	862	N	N
35	20240924	150332	57	100.00	KOSPI	의약품	N	N	N	N	N	12600	-20	5	-0.16	1445102490	115719	86.73	12620	12710	12320	16400	8840	12620	12488.03	8.08	17388	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6676	-12.13	2.50	12	0.22	-1039.00	5043.00	19850	20240325	-36.52	9560	20231019	31.80	19850	-36.52	20240325	10100	24.75	20240805	19850	-36.52	20240325	9560	31.80	20231019	0.10	N	019170	500	264 억	4278598	N	N	3441	N	N
36	20240924	140332	57	100.00	KOSPI	의약품	N	N	N	N	N	12540	-80	5	-0.63	1262433510	101165	75.82	12620	12710	12320	16400	8840	12620	12478.96	8.08	18113	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6644	-12.07	2.49	12	0.19	-1039.00	5043.00	19850	20240325	-36.83	9560	20231019	31.17	19850	-36.83	20240325	10100	24.16	20240805	19850	-36.83	20240325	9560	31.17	20231019	0.10	N	019170	500	264 억	4278598	N	N	3441	N	N
37	20240924	130333	57	100.00	KOSPI	의약품	N	N	N	N	N	12480	-140	5	-1.11	1131369790	90682	67.97	12620	12710	12320	16400	8840	12620	12476.23	8.08	14141	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6613	-12.01	2.47	12	0.17	-1039.00	5043.00	19850	20240325	-37.13	9560	20231019	30.54	19850	-37.13	20240325	10100	23.56	20240805	19850	-37.13	20240325	9560	30.54	20231019	0.10	N	019170	500	264 억	4278598	N	N	3441	N	N
38	20240924	120333	57	100.00	KOSPI	의약품	N	N	N	N	N	12480	-140	5	-1.11	1014474840	81302	60.94	12620	12710	12320	16400	8840	12620	12477.86	8.08	12063	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6613	-12.01	2.47	12	0.15	-1039.00	5043.00	19850	20240325	-37.13	9560	20231019	30.54	19850	-37.13	20240325	10100	23.56	20240805	19850	-37.13	20240325	9560	30.54	20231019	0.10	N	019170	500	264 억	4278598	N	N	3441	N	N
39	20240924	110333	57	100.00	KOSPI	의약품	N	N	N	N	N	12410	-210	5	-1.66	930191100	74525	55.86	12620	12710	12320	16400	8840	12620	12481.60	8.08	10563	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6575	-11.94	2.46	12	0.14	-1039.00	5043.00	19850	20240325	-37.48	9560	20231019	29.81	19850	-37.48	20240325	10100	22.87	20240805	19850	-37.48	20240325	9560	29.81	20231019	0.10	N	019170	500	264 억	4278598	N	N	3441	N	N
40	20240924	100332	57	100.00	KOSPI	의약품	N	N	N	N	N	12520	-100	5	-0.79	665314010	53264	39.92	12620	12710	12320	16400	8840	12620	12490.88	8.08	9731	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6634	-12.05	2.48	12	0.10	-1039.00	5043.00	19850	20240325	-36.93	9560	20231019	30.96	19850	-36.93	20240325	10100	23.96	20240805	19850	-36.93	20240325	9560	30.96	20231019	0.10	N	019170	500	264 억	4278598	N	N	3441	N	N
41	20240924	090332	57	100.00	KOSPI	의약품	N	N	N	N	N	12670	50	2	0.40	6091330	482	0.36	12620	12710	12620	16400	8840	12620	12637.61	8.08	2	13000	12810	12700	12510	12400	12755	12455	265	3780	500	9080	10	1	52984990	6713	-12.19	2.51	12	0.00	-1039.00	5043.00	19850	20240325	-36.17	9560	20231019	32.53	19850	-36.17	20240325	10100	25.45	20240805	19850	-36.17	20240325	9560	32.53	20231019	0.10	N	019170	500	264 억	4278598	N	N	3441	N	N
42	20240923	160332	57	100.00	KOSPI	의약품	N	N	N	N	N	12620	-280	5	-2.17	1676219970	131888	70.55	12880	12890	12590	16770	9030	12900	12709.88	8.04	20426	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6687	-12.15	2.50	12	0.25	-1039.00	5043.00	19850	20240325	-36.42	9560	20231019	32.01	19850	-36.42	20240325	10100	24.95	20240805	19850	-36.42	20240325	9560	32.01	20231019	0.11	N	019170	500	264 억	4257391	N	N	3312	N	N
43	20240923	150333	57	100.00	KOSPI	의약품	N	N	N	N	N	12670	-230	5	-1.78	1451621100	114102	61.04	12880	12890	12590	16770	9030	12900	12722.14	8.04	13494	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6713	-12.19	2.51	12	0.22	-1039.00	5043.00	19850	20240325	-36.17	9560	20231019	32.53	19850	-36.17	20240325	10100	25.45	20240805	19850	-36.17	20240325	9560	32.53	20231019	0.11	N	019170	500	264 억	4257391	N	N	4348	N	N
44	20240923	140334	57	100.00	KOSPI	의약품	N	N	N	N	N	12740	-160	5	-1.24	1130347090	88799	47.50	12880	12890	12590	16770	9030	12900	12729.28	8.04	18223	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6750	-12.26	2.53	12	0.17	-1039.00	5043.00	19850	20240325	-35.82	9560	20231019	33.26	19850	-35.82	20240325	10100	26.14	20240805	19850	-35.82	20240325	9560	33.26	20231019	0.11	N	019170	500	264 억	4257391	N	N	4348	N	N
45	20240923	130332	57	100.00	KOSPI	의약품	N	N	N	N	N	12790	-110	5	-0.85	932221650	73234	39.18	12880	12890	12590	16770	9030	12900	12729.36	8.04	17546	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6777	-12.31	2.54	12	0.14	-1039.00	5043.00	19850	20240325	-35.57	9560	20231019	33.79	19850	-35.57	20240325	10100	26.63	20240805	19850	-35.57	20240325	9560	33.79	20231019	0.11	N	019170	500	264 억	4257391	N	N	4348	N	N
46	20240923	120332	57	100.00	KOSPI	의약품	N	N	N	N	N	12760	-140	5	-1.09	826329450	64951	34.75	12880	12890	12590	16770	9030	12900	12722.35	8.04	13743	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6761	-12.28	2.53	12	0.12	-1039.00	5043.00	19850	20240325	-35.72	9560	20231019	33.47	19850	-35.72	20240325	10100	26.34	20240805	19850	-35.72	20240325	9560	33.47	20231019	0.11	N	019170	500	264 억	4257391	N	N	4348	N	N
47	20240923	110333	57	100.00	KOSPI	의약품	N	N	N	N	N	12810	-90	5	-0.70	708468910	55734	29.82	12880	12890	12590	16770	9030	12900	12711.61	8.04	11438	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6787	-12.33	2.54	12	0.11	-1039.00	5043.00	19850	20240325	-35.47	9560	20231019	34.00	19850	-35.47	20240325	10100	26.83	20240805	19850	-35.47	20240325	9560	34.00	20231019	0.11	N	019170	500	264 억	4257391	N	N	4348	N	N
48	20240923	100331	57	100.00	KOSPI	의약품	N	N	N	N	N	12750	-150	5	-1.16	556914200	43855	23.46	12880	12890	12590	16770	9030	12900	12698.99	8.04	7585	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6756	-12.27	2.53	12	0.08	-1039.00	5043.00	19850	20240325	-35.77	9560	20231019	33.37	19850	-35.77	20240325	10100	26.24	20240805	19850	-35.77	20240325	9560	33.37	20231019	0.11	N	019170	500	264 억	4257391	N	N	4348	N	N
49	20240923	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	12810	-90	5	-0.70	46934930	3653	1.95	12880	12890	12800	16770	9030	12900	12848.32	8.04	-1678	13113	13006	12873	12766	12633	13060	12820	265	3870	500	9280	10	1	52984990	6787	-12.33	2.54	12	0.01	-1039.00	5043.00	19850	20240325	-35.47	9560	20231019	34.00	19850	-35.47	20240325	10100	26.83	20240805	19850	-35.47	20240325	9560	34.00	20231019	0.11	N	019170	500	264 억	4257391	N	N	4348	N	N
50	20240913	160317	57	100.00	KOSPI	의약품	N	N	N	N	N	12730	-50	5	-0.39	1178538800	92765	65.27	12780	12810	12570	16610	8950	12780	12704.44	8.03	-2507	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6745	-12.25	2.52	12	0.18	-1039.00	5043.00	19850	20240325	-35.87	9560	20231019	33.16	19850	-35.87	20240325	10100	26.04	20240805	19850	-35.87	20240325	9560	33.16	20231019	0.12	N	019170	500	264 억	4254236	N	N	603	N	N
51	20240913	150321	57	100.00	KOSPI	의약품	N	N	N	N	N	12740	-40	5	-0.31	1057063590	83227	58.56	12780	12810	12570	16610	8950	12780	12700.97	8.03	-1362	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6750	-12.26	2.53	12	0.16	-1039.00	5043.00	19850	20240325	-35.82	9560	20231019	33.26	19850	-35.82	20240325	10100	26.14	20240805	19850	-35.82	20240325	9560	33.26	20231019	0.12	N	019170	500	264 억	4254236	N	N	64	N	N
52	20240913	140321	57	100.00	KOSPI	의약품	N	N	N	N	N	12730	-50	5	-0.39	827641020	65231	45.90	12780	12810	12570	16610	8950	12780	12687.85	8.03	4198	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6745	-12.25	2.52	12	0.12	-1039.00	5043.00	19850	20240325	-35.87	9560	20231019	33.16	19850	-35.87	20240325	10100	26.04	20240805	19850	-35.87	20240325	9560	33.16	20231019	0.12	N	019170	500	264 억	4254236	N	N	64	N	N
53	20240913	130319	57	100.00	KOSPI	의약품	N	N	N	N	N	12660	-120	5	-0.94	689004870	54360	38.25	12780	12810	12570	16610	8950	12780	12674.85	8.03	6150	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6708	-12.18	2.51	12	0.10	-1039.00	5043.00	19850	20240325	-36.22	9560	20231019	32.43	19850	-36.22	20240325	10100	25.35	20240805	19850	-36.22	20240325	9560	32.43	20231019	0.12	N	019170	500	264 억	4254236	N	N	64	N	N
54	20240913	120320	57	100.00	KOSPI	의약품	N	N	N	N	N	12660	-120	5	-0.94	593455150	46829	32.95	12780	12810	12570	16610	8950	12780	12672.81	8.03	3183	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6708	-12.18	2.51	12	0.09	-1039.00	5043.00	19850	20240325	-36.22	9560	20231019	32.43	19850	-36.22	20240325	10100	25.35	20240805	19850	-36.22	20240325	9560	32.43	20231019	0.12	N	019170	500	264 억	4254236	N	N	64	N	N
55	20240913	110320	57	100.00	KOSPI	의약품	N	N	N	N	N	12680	-100	5	-0.78	457050450	36060	25.37	12780	12810	12570	16610	8950	12780	12674.72	8.03	1777	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6718	-12.20	2.51	12	0.07	-1039.00	5043.00	19850	20240325	-36.12	9560	20231019	32.64	19850	-36.12	20240325	10100	25.54	20240805	19850	-36.12	20240325	9560	32.64	20231019	0.12	N	019170	500	264 억	4254236	N	N	64	N	N
56	20240913	100321	57	100.00	KOSPI	의약품	N	N	N	N	N	12700	-80	5	-0.63	336456840	26549	18.68	12780	12810	12570	16610	8950	12780	12673.05	8.03	904	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6729	-12.22	2.52	12	0.05	-1039.00	5043.00	19850	20240325	-36.02	9560	20231019	32.85	19850	-36.02	20240325	10100	25.74	20240805	19850	-36.02	20240325	9560	32.85	20231019	0.12	N	019170	500	264 억	4254236	N	N	64	N	N
57	20240913	090321	57	100.00	KOSPI	의약품	N	N	N	N	N	12760	-20	5	-0.16	37863160	2973	2.09	12780	12780	12670	16610	8950	12780	12735.67	8.03	-410	12940	12860	12710	12630	12480	12785	12555	265	3830	500	9200	10	1	52984990	6761	-12.28	2.53	12	0.01	-1039.00	5043.00	19850	20240325	-35.72	9560	20231019	33.47	19850	-35.72	20240325	10100	26.34	20240805	19850	-35.72	20240325	9560	33.47	20231019	0.12	N	019170	500	264 억	4254236	N	N	64	N	N
58	20240912	160319	57	100.00	KOSPI	의약품	N	N	N	N	N	12780	190	2	1.51	1777850240	139824	68.91	12790	12790	12560	16360	8820	12590	12714.52	7.99	12234	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6771	-12.30	2.53	12	0.26	-1039.00	5043.00	19850	20240325	-35.62	9560	20231019	33.68	19850	-35.62	20240325	10100	26.53	20240805	19850	-35.62	20240325	9560	33.68	20231019	0.12	N	019170	500	264 억	4232681	N	N	64	N	N
59	20240912	150319	57	100.00	KOSPI	의약품	N	N	N	N	N	12770	180	2	1.43	1498322940	117932	58.12	12790	12790	12560	16360	8820	12590	12704.97	7.99	7690	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6766	-12.29	2.53	12	0.22	-1039.00	5043.00	19850	20240325	-35.67	9560	20231019	33.58	19850	-35.67	20240325	10100	26.44	20240805	19850	-35.67	20240325	9560	33.58	20231019	0.12	N	019170	500	264 억	4232681	N	N	56	N	N
60	20240912	140319	57	100.00	KOSPI	의약품	N	N	N	N	N	12650	60	2	0.48	1092514720	86017	42.39	12790	12790	12560	16360	8820	12590	12701.15	7.99	-9639	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6703	-12.18	2.51	12	0.16	-1039.00	5043.00	19850	20240325	-36.27	9560	20231019	32.32	19850	-36.27	20240325	10100	25.25	20240805	19850	-36.27	20240325	9560	32.32	20231019	0.12	N	019170	500	264 억	4232681	N	N	56	N	N
61	20240912	130318	57	100.00	KOSPI	의약품	N	N	N	N	N	12660	70	2	0.56	978876120	77023	37.96	12790	12790	12560	16360	8820	12590	12708.88	7.99	-11490	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6708	-12.18	2.51	12	0.15	-1039.00	5043.00	19850	20240325	-36.22	9560	20231019	32.43	19850	-36.22	20240325	10100	25.35	20240805	19850	-36.22	20240325	9560	32.43	20231019	0.12	N	019170	500	264 억	4232681	N	N	56	N	N
62	20240912	120317	57	100.00	KOSPI	의약품	N	N	N	N	N	12720	130	2	1.03	863430500	67929	33.48	12790	12790	12560	16360	8820	12590	12710.78	7.99	-11639	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6740	-12.24	2.52	12	0.13	-1039.00	5043.00	19850	20240325	-35.92	9560	20231019	33.05	19850	-35.92	20240325	10100	25.94	20240805	19850	-35.92	20240325	9560	33.05	20231019	0.12	N	019170	500	264 억	4232681	N	N	56	N	N
63	20240912	110318	57	100.00	KOSPI	의약품	N	N	N	N	N	12780	190	2	1.51	780504290	61412	30.26	12790	12790	12560	16360	8820	12590	12709.31	7.99	-11353	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6771	-12.30	2.53	12	0.12	-1039.00	5043.00	19850	20240325	-35.62	9560	20231019	33.68	19850	-35.62	20240325	10100	26.53	20240805	19850	-35.62	20240325	9560	33.68	20231019	0.12	N	019170	500	264 억	4232681	N	N	56	N	N
64	20240912	100319	57	100.00	KOSPI	의약품	N	N	N	N	N	12760	170	2	1.35	534839090	42137	20.77	12790	12790	12560	16360	8820	12590	12692.86	7.99	-12069	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6761	-12.28	2.53	12	0.08	-1039.00	5043.00	19850	20240325	-35.72	9560	20231019	33.47	19850	-35.72	20240325	10100	26.34	20240805	19850	-35.72	20240325	9560	33.47	20231019	0.12	N	019170	500	264 억	4232681	N	N	56	N	N
65	20240912	090319	57	100.00	KOSPI	의약품	N	N	N	N	N	12660	70	2	0.56	90860380	7187	3.54	12790	12790	12560	16360	8820	12590	12642.32	7.99	-1353	13090	12840	12570	12320	12050	12965	12445	265	3770	500	9060	10	1	52984990	6708	-12.18	2.51	12	0.01	-1039.00	5043.00	19850	20240325	-36.22	9560	20231019	32.43	19850	-36.22	20240325	10100	25.35	20240805	19850	-36.22	20240325	9560	32.43	20231019	0.12	N	019170	500	264 억	4232681	N	N	56	N	N
66	20240911	160314	57	100.00	KOSPI	의약품	N	N	N	N	N	12590	300	2	2.44	2534098330	200876	106.33	12300	12820	12300	15970	8610	12290	12615.25	7.98	5187	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6671	-12.12	2.50	12	0.38	-1039.00	5043.00	19850	20240325	-36.57	9560	20231019	31.69	19850	-36.57	20240325	10100	24.65	20240805	19850	-36.57	20240325	9560	31.69	20231019	0.12	N	019170	500	264 억	4228329	N	N	56	N	N
67	20240911	150315	57	100.00	KOSPI	의약품	N	N	N	N	N	12550	260	2	2.12	2377700200	188434	99.74	12300	12820	12300	15970	8610	12290	12618.21	7.98	550	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6650	-12.08	2.49	12	0.36	-1039.00	5043.00	19850	20240325	-36.78	9560	20231019	31.28	19850	-36.78	20240325	10100	24.26	20240805	19850	-36.78	20240325	9560	31.28	20231019	0.12	N	019170	500	264 억	4228329	N	N	8	N	N
68	20240911	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	12480	190	2	1.55	2094039180	165690	87.70	12300	12820	12300	15970	8610	12290	12638.30	7.98	4940	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6613	-12.01	2.47	12	0.31	-1039.00	5043.00	19850	20240325	-37.13	9560	20231019	30.54	19850	-37.13	20240325	10100	23.56	20240805	19850	-37.13	20240325	9560	30.54	20231019	0.12	N	019170	500	264 억	4228329	N	N	8	N	N
69	20240911	130314	57	100.00	KOSPI	의약품	N	N	N	N	N	12600	310	2	2.52	1901767240	150320	79.57	12300	12820	12300	15970	8610	12290	12651.46	7.98	7802	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6676	-12.13	2.50	12	0.28	-1039.00	5043.00	19850	20240325	-36.52	9560	20231019	31.80	19850	-36.52	20240325	10100	24.75	20240805	19850	-36.52	20240325	9560	31.80	20231019	0.12	N	019170	500	264 억	4228329	N	N	8	N	N
70	20240911	120319	57	100.00	KOSPI	의약품	N	N	N	N	N	12510	220	2	1.79	1772081170	139966	74.09	12300	12820	12300	15970	8610	12290	12660.80	7.98	8433	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6628	-12.04	2.48	12	0.26	-1039.00	5043.00	19850	20240325	-36.98	9560	20231019	30.86	19850	-36.98	20240325	10100	23.86	20240805	19850	-36.98	20240325	9560	30.86	20231019	0.12	N	019170	500	264 억	4228329	N	N	8	N	N
71	20240911	110312	57	100.00	KOSPI	의약품	N	N	N	N	N	12520	230	2	1.87	1615505210	127452	67.46	12300	12820	12300	15970	8610	12290	12675.40	7.98	11426	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6634	-12.05	2.48	12	0.24	-1039.00	5043.00	19850	20240325	-36.93	9560	20231019	30.96	19850	-36.93	20240325	10100	23.96	20240805	19850	-36.93	20240325	9560	30.96	20231019	0.12	N	019170	500	264 억	4228329	N	N	8	N	N
72	20240911	100313	57	100.00	KOSPI	의약품	N	N	N	N	N	12660	370	2	3.01	1202741270	94703	50.13	12300	12820	12300	15970	8610	12290	12700.14	7.98	13967	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6708	-12.18	2.51	12	0.18	-1039.00	5043.00	19850	20240325	-36.22	9560	20231019	32.43	19850	-36.22	20240325	10100	25.35	20240805	19850	-36.22	20240325	9560	32.43	20231019	0.12	N	019170	500	264 억	4228329	N	N	8	N	N
73	20240911	090316	57	100.00	KOSPI	의약품	N	N	N	N	N	12520	230	2	1.87	36117260	2910	1.54	12300	12530	12300	15970	8610	12290	12411.43	7.98	370	12856	12572	12386	12102	11916	12480	12010	265	3680	500	8840	10	1	52984990	6634	-12.05	2.48	12	0.01	-1039.00	5043.00	19850	20240325	-36.93	9560	20231019	30.96	19850	-36.93	20240325	10100	23.96	20240805	19850	-36.93	20240325	9560	30.96	20231019	0.12	N	019170	500	264 억	4228329	N	N	8	N	N
74	20240910	160314	57	100.00	KOSPI	의약품	N	N	N	N	N	12290	-10	5	-0.08	2340705780	187942	111.03	12300	12670	12200	15990	8610	12300	12454.67	7.98	1174	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6512	-11.83	2.44	12	0.35	-1039.00	5043.00	19850	20240325	-38.09	9560	20231019	28.56	19850	-38.09	20240325	10100	21.68	20240805	19850	-38.09	20240325	9560	28.56	20231019	0.12	N	019170	500	264 억	4227312	N	N	8	N	N
75	20240910	150316	57	100.00	KOSPI	의약품	N	N	N	N	N	12330	30	2	0.24	2187581900	175495	103.68	12300	12670	12200	15990	8610	12300	12465.21	7.98	-645	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6533	-11.87	2.44	12	0.33	-1039.00	5043.00	19850	20240325	-37.88	9560	20231019	28.97	19850	-37.88	20240325	10100	22.08	20240805	19850	-37.88	20240325	9560	28.97	20231019	0.12	N	019170	500	264 억	4227312	N	N	0	N	N
76	20240910	140315	57	100.00	KOSPI	의약품	N	N	N	N	N	12380	80	2	0.65	2042200470	163736	96.73	12300	12670	12200	15990	8610	12300	12472.52	7.98	-881	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6560	-11.92	2.45	12	0.31	-1039.00	5043.00	19850	20240325	-37.63	9560	20231019	29.50	19850	-37.63	20240325	10100	22.57	20240805	19850	-37.63	20240325	9560	29.50	20231019	0.12	N	019170	500	264 억	4227312	N	N	0	N	N
77	20240910	130314	57	100.00	KOSPI	의약품	N	N	N	N	N	12480	180	2	1.46	1845581690	147881	87.36	12300	12670	12200	15990	8610	12300	12480.18	7.98	-2711	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6613	-12.01	2.47	12	0.28	-1039.00	5043.00	19850	20240325	-37.13	9560	20231019	30.54	19850	-37.13	20240325	10100	23.56	20240805	19850	-37.13	20240325	9560	30.54	20231019	0.12	N	019170	500	264 억	4227312	N	N	0	N	N
78	20240910	120314	57	100.00	KOSPI	의약품	N	N	N	N	N	12530	230	2	1.87	1690133310	135452	80.02	12300	12670	12200	15990	8610	12300	12477.73	7.98	1781	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6639	-12.06	2.48	12	0.26	-1039.00	5043.00	19850	20240325	-36.88	9560	20231019	31.07	19850	-36.88	20240325	10100	24.06	20240805	19850	-36.88	20240325	9560	31.07	20231019	0.12	N	019170	500	264 억	4227312	N	N	0	N	N
79	20240910	110313	57	100.00	KOSPI	의약품	N	N	N	N	N	12650	350	2	2.85	1360529810	109138	64.47	12300	12670	12200	15990	8610	12300	12466.14	7.98	5831	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6703	-12.18	2.51	12	0.21	-1039.00	5043.00	19850	20240325	-36.27	9560	20231019	32.32	19850	-36.27	20240325	10100	25.25	20240805	19850	-36.27	20240325	9560	32.32	20231019	0.12	N	019170	500	264 억	4227312	N	N	0	N	N
80	20240910	100314	57	100.00	KOSPI	의약품	N	N	N	N	N	12540	240	2	1.95	859826550	69370	40.98	12300	12540	12200	15990	8610	12300	12394.79	7.98	1193	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6644	-12.07	2.49	12	0.13	-1039.00	5043.00	19850	20240325	-36.83	9560	20231019	31.17	19850	-36.83	20240325	10100	24.16	20240805	19850	-36.83	20240325	9560	31.17	20231019	0.12	N	019170	500	264 억	4227312	N	N	0	N	N
81	20240910	090313	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	120	2	0.98	116174480	9435	5.57	12300	12420	12200	15990	8610	12300	12313.14	7.98	214	12780	12540	12170	11930	11560	12660	12050	265	3690	500	8850	10	1	52984990	6581	-11.95	2.46	12	0.02	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.12	N	019170	500	264 억	4227312	N	N	0	N	N
82	20240909	160310	57	100.00	KOSPI	의약품	N	N	N	N	N	12300	170	2	1.40	2024686900	167202	106.30	11900	12410	11800	15760	8500	12130	12108.86	7.99	-1365	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6517	-11.84	2.44	12	0.32	-1039.00	5043.00	19850	20240325	-38.04	9560	20231019	28.66	19850	-38.04	20240325	10100	21.78	20240805	19850	-38.04	20240325	9560	28.66	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
83	20240909	150311	57	100.00	KOSPI	의약품	N	N	N	N	N	12310	180	2	1.48	1773076190	146802	93.33	11900	12340	11800	15760	8500	12130	12078.01	7.99	-4033	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6522	-11.85	2.44	12	0.28	-1039.00	5043.00	19850	20240325	-37.98	9560	20231019	28.77	19850	-37.98	20240325	10100	21.88	20240805	19850	-37.98	20240325	9560	28.77	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
84	20240909	140312	57	100.00	KOSPI	의약품	N	N	N	N	N	12230	100	2	0.82	1563266140	129710	82.46	11900	12340	11800	15760	8500	12130	12052.01	7.99	-5137	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6480	-11.77	2.43	12	0.24	-1039.00	5043.00	19850	20240325	-38.39	9560	20231019	27.93	19850	-38.39	20240325	10100	21.09	20240805	19850	-38.39	20240325	9560	27.93	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
85	20240909	130310	57	100.00	KOSPI	의약품	N	N	N	N	N	12170	40	2	0.33	1222870160	101871	64.76	11900	12230	11800	15760	8500	12130	12004.10	7.99	-8436	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6448	-11.71	2.41	12	0.19	-1039.00	5043.00	19850	20240325	-38.69	9560	20231019	27.30	19850	-38.69	20240325	10100	20.50	20240805	19850	-38.69	20240325	9560	27.30	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
86	20240909	120310	57	100.00	KOSPI	의약품	N	N	N	N	N	12190	60	2	0.49	1045288900	87308	55.50	11900	12200	11800	15760	8500	12130	11972.43	7.99	-3780	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6459	-11.73	2.42	12	0.16	-1039.00	5043.00	19850	20240325	-38.59	9560	20231019	27.51	19850	-38.59	20240325	10100	20.69	20240805	19850	-38.59	20240325	9560	27.51	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
87	20240909	110310	57	100.00	KOSPI	의약품	N	N	N	N	N	12010	-120	5	-0.99	882278200	73856	46.95	11900	12200	11800	15760	8500	12130	11945.92	7.99	-3515	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6363	-11.56	2.38	12	0.14	-1039.00	5043.00	19850	20240325	-39.50	9560	20231019	25.63	19850	-39.50	20240325	10100	18.91	20240805	19850	-39.50	20240325	9560	25.63	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
88	20240909	100312	57	100.00	KOSPI	의약품	N	N	N	N	N	11920	-210	5	-1.73	657991160	55124	35.04	11900	12200	11800	15760	8500	12130	11936.56	7.99	-8761	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6316	-11.47	2.36	12	0.10	-1039.00	5043.00	19850	20240325	-39.95	9560	20231019	24.69	19850	-39.95	20240325	10100	18.02	20240805	19850	-39.95	20240325	9560	24.69	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
89	20240909	090309	57	100.00	KOSPI	의약품	N	N	N	N	N	11980	-150	5	-1.24	141013750	11814	7.51	11900	12200	11800	15760	8500	12130	11936.16	7.99	-3076	12590	12360	12180	11950	11770	12270	11860	265	3630	500	8730	10	1	52984990	6348	-11.53	2.38	12	0.02	-1039.00	5043.00	19850	20240325	-39.65	9560	20231019	25.31	19850	-39.65	20240325	10100	18.61	20240805	19850	-39.65	20240325	9560	25.31	20231019	0.12	N	019170	500	264 억	4232079	N	N	60	N	N
90	20240906	160307	57	100.00	KOSPI	의약품	N	N	N	N	N	12130	-170	5	-1.38	1828798290	151201	67.03	12330	12410	12000	15990	8610	12300	12095.13	7.94	2662	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6427	-11.67	2.41	12	0.29	-1039.00	5043.00	19850	20240325	-38.89	9560	20231019	26.88	19850	-38.89	20240325	10100	20.10	20240805	19850	-38.89	20240325	9560	26.88	20231019	0.13	N	019170	500	264 억	4208476	N	N	60	N	N
91	20240906	150311	57	100.00	KOSPI	의약품	N	N	N	N	N	12100	-200	5	-1.63	1683376980	139181	61.70	12330	12410	12000	15990	8610	12300	12094.87	7.94	2350	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6411	-11.65	2.40	12	0.26	-1039.00	5043.00	19850	20240325	-39.04	9560	20231019	26.57	19850	-39.04	20240325	10100	19.80	20240805	19850	-39.04	20240325	9560	26.57	20231019	0.13	N	019170	500	264 억	4208476	N	N	198	N	N
92	20240906	140312	57	100.00	KOSPI	의약품	N	N	N	N	N	12090	-210	5	-1.71	1497975480	123819	54.89	12330	12410	12000	15990	8610	12300	12098.11	7.94	2264	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6406	-11.64	2.40	12	0.23	-1039.00	5043.00	19850	20240325	-39.09	9560	20231019	26.46	19850	-39.09	20240325	10100	19.70	20240805	19850	-39.09	20240325	9560	26.46	20231019	0.13	N	019170	500	264 억	4208476	N	N	198	N	N
93	20240906	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	12070	-230	5	-1.87	1403690560	116006	51.42	12330	12410	12000	15990	8610	12300	12100.15	7.94	1206	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6395	-11.62	2.39	12	0.22	-1039.00	5043.00	19850	20240325	-39.19	9560	20231019	26.26	19850	-39.19	20240325	10100	19.50	20240805	19850	-39.19	20240325	9560	26.26	20231019	0.13	N	019170	500	264 억	4208476	N	N	198	N	N
94	20240906	120311	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	-220	5	-1.79	1272092690	105097	46.59	12330	12410	12000	15990	8610	12300	12103.98	7.94	1002	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6401	-11.63	2.40	12	0.20	-1039.00	5043.00	19850	20240325	-39.14	9560	20231019	26.36	19850	-39.14	20240325	10100	19.60	20240805	19850	-39.14	20240325	9560	26.36	20231019	0.13	N	019170	500	264 억	4208476	N	N	198	N	N
95	20240906	110313	57	100.00	KOSPI	의약품	N	N	N	N	N	12120	-180	5	-1.46	1136019120	93882	41.62	12330	12410	12000	15990	8610	12300	12100.50	7.94	3376	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6422	-11.67	2.40	12	0.18	-1039.00	5043.00	19850	20240325	-38.94	9560	20231019	26.78	19850	-38.94	20240325	10100	20.00	20240805	19850	-38.94	20240325	9560	26.78	20231019	0.13	N	019170	500	264 억	4208476	N	N	198	N	N
96	20240906	100308	57	100.00	KOSPI	의약품	N	N	N	N	N	12050	-250	5	-2.03	679738950	55952	24.80	12330	12410	12000	15990	8610	12300	12148.61	7.94	735	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6385	-11.60	2.39	12	0.11	-1039.00	5043.00	19850	20240325	-39.29	9560	20231019	26.05	19850	-39.29	20240325	10100	19.31	20240805	19850	-39.29	20240325	9560	26.05	20231019	0.13	N	019170	500	264 억	4208476	N	N	198	N	N
97	20240906	090311	57	100.00	KOSPI	의약품	N	N	N	N	N	12280	-20	5	-0.16	58485120	4748	2.10	12330	12370	12280	15990	8610	12300	12317.85	7.94	-2392	12833	12566	12333	12066	11833	12450	11950	265	3690	500	8850	10	1	52984990	6507	-11.82	2.44	12	0.01	-1039.00	5043.00	19850	20240325	-38.14	9560	20231019	28.45	19850	-38.14	20240325	10100	21.58	20240805	19850	-38.14	20240325	9560	28.45	20231019	0.13	N	019170	500	264 억	4208476	N	N	198	N	N
98	20240905	160305	57	100.00	KOSPI	의약품	N	N	N	N	N	12300	-110	5	-0.89	2749551540	223704	77.82	12410	12600	12100	16130	8690	12410	12291.02	8.04	-26272	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6517	-11.84	2.44	12	0.42	-1039.00	5043.00	19850	20240325	-38.04	9560	20231019	28.66	19850	-38.04	20240325	10100	21.78	20240805	19850	-38.04	20240325	9560	28.66	20231019	0.14	N	019170	500	264 억	4259366	N	N	198	N	N
99	20240905	150310	57	100.00	KOSPI	의약품	N	N	N	N	N	12300	-110	5	-0.89	2642428880	215008	74.79	12410	12600	12100	16130	8690	12410	12289.90	8.04	-26304	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6517	-11.84	2.44	12	0.41	-1039.00	5043.00	19850	20240325	-38.04	9560	20231019	28.66	19850	-38.04	20240325	10100	21.78	20240805	19850	-38.04	20240325	9560	28.66	20231019	0.14	N	019170	500	264 억	4259366	N	N	317	N	N
100	20240905	140309	57	100.00	KOSPI	의약품	N	N	N	N	N	12120	-290	5	-2.34	2209565790	179578	62.47	12410	12600	12100	16130	8690	12410	12304.20	8.04	-32812	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6422	-11.67	2.40	12	0.34	-1039.00	5043.00	19850	20240325	-38.94	9560	20231019	26.78	19850	-38.94	20240325	10100	20.00	20240805	19850	-38.94	20240325	9560	26.78	20231019	0.14	N	019170	500	264 억	4259366	N	N	317	N	N
101	20240905	130310	57	100.00	KOSPI	의약품	N	N	N	N	N	12120	-290	5	-2.34	1982018620	160827	55.94	12410	12600	12100	16130	8690	12410	12323.91	8.04	-33241	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6422	-11.67	2.40	12	0.30	-1039.00	5043.00	19850	20240325	-38.94	9560	20231019	26.78	19850	-38.94	20240325	10100	20.00	20240805	19850	-38.94	20240325	9560	26.78	20231019	0.14	N	019170	500	264 억	4259366	N	N	317	N	N
102	20240905	120307	57	100.00	KOSPI	의약품	N	N	N	N	N	12170	-240	5	-1.93	1649771210	133559	46.46	12410	12600	12150	16130	8690	12410	12352.37	8.04	-28552	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6448	-11.71	2.41	12	0.25	-1039.00	5043.00	19850	20240325	-38.69	9560	20231019	27.30	19850	-38.69	20240325	10100	20.50	20240805	19850	-38.69	20240325	9560	27.30	20231019	0.14	N	019170	500	264 억	4259366	N	N	317	N	N
103	20240905	110308	57	100.00	KOSPI	의약품	N	N	N	N	N	12280	-130	5	-1.05	1147024910	92387	32.14	12410	12600	12270	16130	8690	12410	12415.44	8.04	-26333	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6507	-11.82	2.44	12	0.17	-1039.00	5043.00	19850	20240325	-38.14	9560	20231019	28.45	19850	-38.14	20240325	10100	21.58	20240805	19850	-38.14	20240325	9560	28.45	20231019	0.14	N	019170	500	264 억	4259366	N	N	317	N	N
104	20240905	100308	57	100.00	KOSPI	의약품	N	N	N	N	N	12500	90	2	0.73	494613310	39780	13.84	12410	12520	12340	16130	8690	12410	12433.73	8.04	-9124	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6623	-12.03	2.48	12	0.08	-1039.00	5043.00	19850	20240325	-37.03	9560	20231019	30.75	19850	-37.03	20240325	10100	23.76	20240805	19850	-37.03	20240325	9560	30.75	20231019	0.14	N	019170	500	264 억	4259366	N	N	317	N	N
105	20240905	090310	57	100.00	KOSPI	의약품	N	N	N	N	N	12410	0	3	0.00	29319420	2360	0.82	12410	12500	12400	16130	8690	12410	12423.55	8.04	-989	12730	12570	12460	12300	12190	12515	12245	265	3720	500	8930	10	1	52984990	6575	-11.94	2.46	12	0.00	-1039.00	5043.00	19850	20240325	-37.48	9560	20231019	29.81	19850	-37.48	20240325	10100	22.87	20240805	19850	-37.48	20240325	9560	29.81	20231019	0.14	N	019170	500	264 억	4259366	N	N	317	N	N
106	20240904	160303	57	100.00	KOSPI	의약품	N	N	N	N	N	12410	-550	5	-4.24	3557081270	286061	109.02	12490	12620	12350	16840	9080	12960	12434.70	8.05	-7664	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6575	-11.94	2.46	12	0.54	-1039.00	5043.00	19850	20240325	-37.48	9560	20231019	29.81	19850	-37.48	20240325	10100	22.87	20240805	19850	-37.48	20240325	9560	29.81	20231019	0.13	N	019170	500	264 억	4267268	N	N	317	N	N
107	20240904	150307	57	100.00	KOSPI	의약품	N	N	N	N	N	12370	-590	5	-4.55	3335049410	268141	102.19	12490	12620	12350	16840	9080	12960	12437.66	8.05	-5057	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6554	-11.91	2.45	12	0.51	-1039.00	5043.00	19850	20240325	-37.68	9560	20231019	29.39	19850	-37.68	20240325	10100	22.48	20240805	19850	-37.68	20240325	9560	29.39	20231019	0.13	N	019170	500	264 억	4267268	N	N	478	N	N
108	20240904	140307	57	100.00	KOSPI	의약품	N	N	N	N	N	12410	-550	5	-4.24	2935585490	235895	89.91	12490	12620	12350	16840	9080	12960	12444.44	8.05	-3599	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6575	-11.94	2.46	12	0.45	-1039.00	5043.00	19850	20240325	-37.48	9560	20231019	29.81	19850	-37.48	20240325	10100	22.87	20240805	19850	-37.48	20240325	9560	29.81	20231019	0.13	N	019170	500	264 억	4267268	N	N	478	N	N
109	20240904	130306	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	-540	5	-4.17	2747907480	220783	84.15	12490	12620	12350	16840	9080	12960	12446.18	8.05	-3750	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6581	-11.95	2.46	12	0.42	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.13	N	019170	500	264 억	4267268	N	N	478	N	N
110	20240904	120304	57	100.00	KOSPI	의약품	N	N	N	N	N	12430	-530	5	-4.09	2369938430	190290	72.52	12490	12620	12350	16840	9080	12960	12454.33	8.05	7674	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6586	-11.96	2.46	12	0.36	-1039.00	5043.00	19850	20240325	-37.38	9560	20231019	30.02	19850	-37.38	20240325	10100	23.07	20240805	19850	-37.38	20240325	9560	30.02	20231019	0.13	N	019170	500	264 억	4267268	N	N	478	N	N
111	20240904	110306	57	100.00	KOSPI	의약품	N	N	N	N	N	12420	-540	5	-4.17	2198133340	176479	67.26	12490	12620	12350	16840	9080	12960	12455.48	8.05	8500	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6581	-11.95	2.46	12	0.33	-1039.00	5043.00	19850	20240325	-37.43	9560	20231019	29.92	19850	-37.43	20240325	10100	22.97	20240805	19850	-37.43	20240325	9560	29.92	20231019	0.13	N	019170	500	264 억	4267268	N	N	478	N	N
112	20240904	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	12430	-530	5	-4.09	1556534030	124774	47.55	12490	12620	12390	16840	9080	12960	12474.80	8.05	3503	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6586	-11.96	2.46	12	0.24	-1039.00	5043.00	19850	20240325	-37.38	9560	20231019	30.02	19850	-37.38	20240325	10100	23.07	20240805	19850	-37.38	20240325	9560	30.02	20231019	0.13	N	019170	500	264 억	4267268	N	N	478	N	N
113	20240904	090305	57	100.00	KOSPI	의약품	N	N	N	N	N	12450	-510	5	-3.94	257406230	20629	7.86	12490	12530	12400	16840	9080	12960	12477.72	8.05	612	13473	13216	13053	12796	12633	13345	12925	265	3880	500	9330	10	1	52984990	6597	-11.98	2.47	12	0.04	-1039.00	5043.00	19850	20240325	-37.28	9560	20231019	30.23	19850	-37.28	20240325	10100	23.27	20240805	19850	-37.28	20240325	9560	30.23	20231019	0.13	N	019170	500	264 억	4267268	N	N	478	N	N
114	20240903	160302	57	100.00	KOSPI	의약품	N	N	N	N	N	12960	70	2	0.54	3405958020	259663	90.08	12890	13310	12890	16750	9030	12890	13117.06	8.13	-38570	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6867	-12.47	2.57	12	0.49	-1039.00	5043.00	19850	20240325	-34.71	9560	20231019	35.56	19850	-34.71	20240325	10100	28.32	20240805	19850	-34.71	20240325	9560	35.56	20231019	0.14	N	019170	500	264 억	4305812	N	N	478	N	N
115	20240903	150304	57	100.00	KOSPI	의약품	N	N	N	N	N	13030	140	2	1.09	3126649290	238171	82.62	12890	13310	12890	16750	9030	12890	13127.75	8.13	-34057	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6904	-12.54	2.58	12	0.45	-1039.00	5043.00	19850	20240325	-34.36	9560	20231019	36.30	19850	-34.36	20240325	10100	29.01	20240805	19850	-34.36	20240325	9560	36.30	20231019	0.14	N	019170	500	264 억	4305812	N	N	113	N	N
116	20240903	140303	57	100.00	KOSPI	의약품	N	N	N	N	N	13090	200	2	1.55	2810926470	213999	74.23	12890	13310	12890	16750	9030	12890	13135.23	8.13	-25120	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6936	-12.60	2.60	12	0.40	-1039.00	5043.00	19850	20240325	-34.06	9560	20231019	36.92	19850	-34.06	20240325	10100	29.60	20240805	19850	-34.06	20240325	9560	36.92	20231019	0.14	N	019170	500	264 억	4305812	N	N	113	N	N
117	20240903	130303	57	100.00	KOSPI	의약품	N	N	N	N	N	13100	210	2	1.63	2561278940	194888	67.61	12890	13310	12890	16750	9030	12890	13142.31	8.13	-22246	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6941	-12.61	2.60	12	0.37	-1039.00	5043.00	19850	20240325	-34.01	9560	20231019	37.03	19850	-34.01	20240325	10100	29.70	20240805	19850	-34.01	20240325	9560	37.03	20231019	0.14	N	019170	500	264 억	4305812	N	N	113	N	N
118	20240903	120301	57	100.00	KOSPI	의약품	N	N	N	N	N	13200	310	2	2.40	2326687860	177015	61.41	12890	13310	12890	16750	9030	12890	13144.02	8.13	-16297	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6994	-12.70	2.62	12	0.33	-1039.00	5043.00	19850	20240325	-33.50	9560	20231019	38.08	19850	-33.50	20240325	10100	30.69	20240805	19850	-33.50	20240325	9560	38.08	20231019	0.14	N	019170	500	264 억	4305812	N	N	113	N	N
119	20240903	110259	57	100.00	KOSPI	의약품	N	N	N	N	N	13140	250	2	1.94	2040969270	155364	53.89	12890	13310	12890	16750	9030	12890	13136.70	8.13	-13179	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6962	-12.65	2.61	12	0.29	-1039.00	5043.00	19850	20240325	-33.80	9560	20231019	37.45	19850	-33.80	20240325	10100	30.10	20240805	19850	-33.80	20240325	9560	37.45	20231019	0.14	N	019170	500	264 억	4305812	N	N	113	N	N
120	20240903	100301	57	100.00	KOSPI	의약품	N	N	N	N	N	13100	210	2	1.63	1728402830	131508	45.62	12890	13310	12890	16750	9030	12890	13142.95	8.13	-11385	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6941	-12.61	2.60	12	0.25	-1039.00	5043.00	19850	20240325	-34.01	9560	20231019	37.03	19850	-34.01	20240325	10100	29.70	20240805	19850	-34.01	20240325	9560	37.03	20231019	0.14	N	019170	500	264 억	4305812	N	N	113	N	N
121	20240903	090301	57	100.00	KOSPI	의약품	N	N	N	N	N	12970	80	2	0.62	185350980	14330	4.97	12890	13050	12890	16750	9030	12890	12934.47	8.13	1104	13343	13116	12963	12736	12583	13040	12660	265	3860	500	9280	10	1	52984990	6872	-12.48	2.57	12	0.03	-1039.00	5043.00	19850	20240325	-34.66	9560	20231019	35.67	19850	-34.66	20240325	10100	28.42	20240805	19850	-34.66	20240325	9560	35.67	20231019	0.14	N	019170	500	264 억	4305812	N	N	113	N	N
122	20240902	160259	57	100.00	KOSPI	의약품	N	N	N	N	N	12890	-360	5	-2.72	3687058600	285340	113.36	13190	13190	12810	17220	9280	13250	12921.33	8.10	15877	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6830	-12.41	2.56	12	0.54	-1039.00	5043.00	19850	20240325	-35.06	9560	20231019	34.83	19850	-35.06	20240325	10100	27.62	20240805	19850	-35.06	20240325	9560	34.83	20231019	0.14	N	019170	500	264 억	4290103	N	N	113	N	N
123	20240902	150302	57	100.00	KOSPI	의약품	N	N	N	N	N	12930	-320	5	-2.42	3372238390	260937	103.67	13190	13190	12810	17220	9280	13250	12923.20	8.10	10325	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6851	-12.44	2.56	12	0.49	-1039.00	5043.00	19850	20240325	-34.86	9560	20231019	35.25	19850	-34.86	20240325	10100	28.02	20240805	19850	-34.86	20240325	9560	35.25	20231019	0.14	N	019170	500	264 억	4290103	N	N	372	N	N
124	20240902	140302	57	100.00	KOSPI	의약품	N	N	N	N	N	12910	-340	5	-2.57	3008704560	232787	92.48	13190	13190	12810	17220	9280	13250	12924.29	8.10	-2751	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6840	-12.43	2.56	12	0.44	-1039.00	5043.00	19850	20240325	-34.96	9560	20231019	35.04	19850	-34.96	20240325	10100	27.82	20240805	19850	-34.96	20240325	9560	35.04	20231019	0.14	N	019170	500	264 억	4290103	N	N	372	N	N
125	20240902	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	12880	-370	5	-2.79	2742599850	212123	84.27	13190	13190	12810	17220	9280	13250	12928.83	8.10	-2926	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6824	-12.40	2.55	12	0.40	-1039.00	5043.00	19850	20240325	-35.11	9560	20231019	34.73	19850	-35.11	20240325	10100	27.52	20240805	19850	-35.11	20240325	9560	34.73	20231019	0.14	N	019170	500	264 억	4290103	N	N	372	N	N
126	20240902	120302	57	100.00	KOSPI	의약품	N	N	N	N	N	12910	-340	5	-2.57	2554035400	197482	78.46	13190	13190	12810	17220	9280	13250	12932.52	8.10	-1111	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6840	-12.43	2.56	12	0.37	-1039.00	5043.00	19850	20240325	-34.96	9560	20231019	35.04	19850	-34.96	20240325	10100	27.82	20240805	19850	-34.96	20240325	9560	35.04	20231019	0.14	N	019170	500	264 억	4290103	N	N	372	N	N
127	20240902	110301	57	100.00	KOSPI	의약품	N	N	N	N	N	12920	-330	5	-2.49	2352683700	181868	72.25	13190	13190	12810	17220	9280	13250	12935.70	8.10	1121	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6846	-12.44	2.56	12	0.34	-1039.00	5043.00	19850	20240325	-34.91	9560	20231019	35.15	19850	-34.91	20240325	10100	27.92	20240805	19850	-34.91	20240325	9560	35.15	20231019	0.14	N	019170	500	264 억	4290103	N	N	372	N	N
128	20240902	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	12860	-390	5	-2.94	1749343680	134968	53.62	13190	13190	12830	17220	9280	13250	12960.53	8.10	-99	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6814	-12.38	2.55	12	0.25	-1039.00	5043.00	19850	20240325	-35.21	9560	20231019	34.52	19850	-35.21	20240325	10100	27.33	20240805	19850	-35.21	20240325	9560	34.52	20231019	0.14	N	019170	500	264 억	4290103	N	N	372	N	N
129	20240902	090257	57	100.00	KOSPI	의약품	N	N	N	N	N	13080	-170	5	-1.28	201478160	15362	6.10	13190	13190	13030	17220	9280	13250	13112.67	8.10	-418	13670	13460	13290	13080	12910	13375	12995	265	3970	500	9540	10	1	52984990	6930	-12.59	2.59	12	0.03	-1039.00	5043.00	19850	20240325	-34.11	9560	20231019	36.82	19850	-34.11	20240325	10100	29.50	20240805	19850	-34.11	20240325	9560	36.82	20231019	0.14	N	019170	500	264 억	4290103	N	N	372	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History