KissMeData/007570/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13060	-80	5	-0.61	216778150	16552	60.67	13150	13190	13020	17080	9200	13140	13096.81	6.79	-6505	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2493	-100.46	1.07	12	0.09	-130.00	12231.00	16250	20231206	-19.63	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	16250	-19.63	20231206	12300	6.18	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
3	20240930	150232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13080	-60	5	-0.46	199804630	15255	55.92	13150	13190	13020	17080	9200	13140	13097.65	6.79	-5839	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2496	-100.62	1.07	12	0.08	-130.00	12231.00	16250	20231206	-19.51	12300	20240704	6.34	16080	-18.66	20240103	12300	6.34	20240704	16250	-19.51	20231206	12300	6.34	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
4	20240930	140231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13110	-30	5	-0.23	175121120	13369	49.01	13150	13190	13020	17080	9200	13140	13099.04	6.79	-4790	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2502	-100.85	1.07	12	0.07	-130.00	12231.00	16250	20231206	-19.32	12300	20240704	6.59	16080	-18.47	20240103	12300	6.59	20240704	16250	-19.32	20231206	12300	6.59	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
5	20240930	130230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13110	-30	5	-0.23	162660030	12418	45.52	13150	13190	13020	17080	9200	13140	13098.73	6.79	-4535	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2502	-100.85	1.07	12	0.07	-130.00	12231.00	16250	20231206	-19.32	12300	20240704	6.59	16080	-18.47	20240103	12300	6.59	20240704	16250	-19.32	20231206	12300	6.59	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
6	20240930	120231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13060	-80	5	-0.61	141560730	10802	39.60	13150	13190	13020	17080	9200	13140	13105.05	6.79	-4700	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2493	-100.46	1.07	12	0.06	-130.00	12231.00	16250	20231206	-19.63	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	16250	-19.63	20231206	12300	6.18	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
7	20240930	110231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13070	-70	5	-0.53	131005340	9993	36.63	13150	13190	13040	17080	9200	13140	13109.71	6.79	-4356	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2494	-100.54	1.07	12	0.05	-130.00	12231.00	16250	20231206	-19.57	12300	20240704	6.26	16080	-18.72	20240103	12300	6.26	20240704	16250	-19.57	20231206	12300	6.26	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
8	20240930	100229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13140	0	3	0.00	79695020	6069	22.25	13150	13190	13100	17080	9200	13140	13131.49	6.79	-2705	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2508	-101.08	1.07	12	0.03	-130.00	12231.00	16250	20231206	-19.14	12300	20240704	6.83	16080	-18.28	20240103	12300	6.83	20240704	16250	-19.14	20231206	12300	6.83	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
9	20240930	090223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13170	30	2	0.23	1157220	88	0.32	13150	13170	13150	17080	9200	13140	13150.23	6.79	-10	13560	13350	13240	13030	12920	13295	12975	477	3940	2500	9190	10	1	19085664	2514	-101.31	1.08	12	0.00	-130.00	12231.00	16250	20231206	-18.95	12300	20240704	7.07	16080	-18.10	20240103	12300	7.07	20240704	16250	-18.95	20231206	12300	7.07	20240704	1.40	N	007570	2500	477 억	1296045	N	N	4	N	N
10	20240927	160230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13140	-180	5	-1.35	359886690	27272	104.22	13450	13450	13130	17310	9330	13320	13196.20	6.86	-13375	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2508	-101.08	1.07	12	0.14	-130.00	12231.00	16250	20231206	-19.14	12300	20240704	6.83	16080	-18.28	20240103	12300	6.83	20240704	16250	-19.14	20231206	12300	6.83	20240704	1.43	N	007570	2500	477 억	1309376	N	N	4	N	N
11	20240927	150232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	-100	5	-0.75	305283370	23124	88.37	13450	13450	13130	17310	9330	13320	13202.01	6.86	-12676	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2523	-101.69	1.08	12	0.12	-130.00	12231.00	16250	20231206	-18.65	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.43	N	007570	2500	477 억	1309376	N	N	0	N	N
12	20240927	140232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13180	-140	5	-1.05	257748880	19526	74.62	13450	13450	13130	17310	9330	13320	13200.29	6.86	-10647	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2515	-101.38	1.08	12	0.10	-130.00	12231.00	16250	20231206	-18.89	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	16250	-18.89	20231206	12300	7.15	20240704	1.43	N	007570	2500	477 억	1309376	N	N	0	N	N
13	20240927	130231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	-130	5	-0.98	162459690	12287	46.96	13450	13450	13180	17310	9330	13320	13222.08	6.86	-7382	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2517	-101.46	1.08	12	0.06	-130.00	12231.00	16250	20231206	-18.83	12300	20240704	7.24	16080	-17.97	20240103	12300	7.24	20240704	16250	-18.83	20231206	12300	7.24	20240704	1.43	N	007570	2500	477 억	1309376	N	N	0	N	N
14	20240927	120229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	-130	5	-0.98	138487290	10470	40.01	13450	13450	13180	17310	9330	13320	13227.06	6.86	-6014	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2517	-101.46	1.08	12	0.05	-130.00	12231.00	16250	20231206	-18.83	12300	20240704	7.24	16080	-17.97	20240103	12300	7.24	20240704	16250	-18.83	20231206	12300	7.24	20240704	1.43	N	007570	2500	477 억	1309376	N	N	0	N	N
15	20240927	110232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13210	-110	5	-0.83	127444530	9633	36.81	13450	13450	13180	17310	9330	13320	13229.99	6.86	-5292	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2521	-101.62	1.08	12	0.05	-130.00	12231.00	16250	20231206	-18.71	12300	20240704	7.40	16080	-17.85	20240103	12300	7.40	20240704	16250	-18.71	20231206	12300	7.40	20240704	1.43	N	007570	2500	477 억	1309376	N	N	0	N	N
16	20240927	100231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13200	-120	5	-0.90	71523950	5398	20.63	13450	13450	13200	17310	9330	13320	13250.08	6.86	-3647	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2519	-101.54	1.08	12	0.03	-130.00	12231.00	16250	20231206	-18.77	12300	20240704	7.32	16080	-17.91	20240103	12300	7.32	20240704	16250	-18.77	20231206	12300	7.32	20240704	1.43	N	007570	2500	477 억	1309376	N	N	0	N	N
17	20240927	090232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13340	20	2	0.15	3472830	260	0.99	13450	13450	13330	17310	9330	13320	13357.04	6.86	74	13466	13392	13256	13182	13046	13430	13220	477	3990	2500	9320	10	1	19085664	2546	-102.62	1.09	12	0.00	-130.00	12231.00	16250	20231206	-17.91	12300	20240704	8.46	16080	-17.04	20240103	12300	8.46	20240704	16250	-17.91	20231206	12300	8.46	20240704	1.43	N	007570	2500	477 억	1309376	N	N	0	N	N
18	20240926	160227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13320	170	2	1.29	345516780	26167	64.42	13160	13330	13120	17090	9210	13150	13203.47	6.86	-3356	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2542	-102.46	1.09	12	0.14	-130.00	12231.00	16250	20231206	-18.03	12300	20240704	8.29	16080	-17.16	20240103	12300	8.29	20240704	16250	-18.03	20231206	12300	8.29	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
19	20240926	150231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13320	170	2	1.29	311797810	23630	58.17	13160	13330	13120	17090	9210	13150	13195.00	6.86	-2623	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2542	-102.46	1.09	12	0.12	-130.00	12231.00	16250	20231206	-18.03	12300	20240704	8.29	16080	-17.16	20240103	12300	8.29	20240704	16250	-18.03	20231206	12300	8.29	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
20	20240926	140231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13270	120	2	0.91	284626700	21586	53.14	13160	13280	13120	17090	9210	13150	13185.71	6.86	-2495	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2533	-102.08	1.08	12	0.11	-130.00	12231.00	16250	20231206	-18.34	12300	20240704	7.89	16080	-17.48	20240103	12300	7.89	20240704	16250	-18.34	20231206	12300	7.89	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
21	20240926	130230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13230	80	2	0.61	255291520	19372	47.69	13160	13250	13120	17090	9210	13150	13178.38	6.86	-2387	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2525	-101.77	1.08	12	0.10	-130.00	12231.00	16250	20231206	-18.58	12300	20240704	7.56	16080	-17.72	20240103	12300	7.56	20240704	16250	-18.58	20231206	12300	7.56	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
22	20240926	120231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	70	2	0.53	220445040	16737	41.20	13160	13240	13120	17090	9210	13150	13171.12	6.86	-3251	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2523	-101.69	1.08	12	0.09	-130.00	12231.00	16250	20231206	-18.65	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
23	20240926	110230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13210	60	2	0.46	168392070	12794	31.50	13160	13240	13120	17090	9210	13150	13161.80	6.86	-2933	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2521	-101.62	1.08	12	0.07	-130.00	12231.00	16250	20231206	-18.71	12300	20240704	7.40	16080	-17.85	20240103	12300	7.40	20240704	16250	-18.71	20231206	12300	7.40	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
24	20240926	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	40	2	0.30	120941390	9193	22.63	13160	13240	13120	17090	9210	13150	13155.81	6.86	-4093	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2517	-101.46	1.08	12	0.05	-130.00	12231.00	16250	20231206	-18.83	12300	20240704	7.24	16080	-17.97	20240103	12300	7.24	20240704	16250	-18.83	20231206	12300	7.24	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
25	20240926	090229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13160	10	2	0.08	5935560	451	1.11	13160	13240	13160	17090	9210	13150	13160.89	6.86	-396	13496	13322	13236	13062	12976	13280	13020	477	3940	2500	9200	10	1	19085664	2512	-101.23	1.08	12	0.00	-130.00	12231.00	16250	20231206	-19.02	12300	20240704	6.99	16080	-18.16	20240103	12300	6.99	20240704	16250	-19.02	20231206	12300	6.99	20240704	1.41	N	007570	2500	477 억	1308564	N	N	0	N	N
26	20240925	160228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13150	-170	5	-1.28	538688020	40619	127.81	13360	13410	13150	17310	9330	13320	13261.97	6.85	2443	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2510	-101.15	1.08	12	0.21	-130.00	12231.00	16250	20231206	-19.08	12300	20240704	6.91	16080	-18.22	20240103	12300	6.91	20240704	16250	-19.08	20231206	12300	6.91	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
27	20240925	150230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13170	-150	5	-1.13	507828710	38274	120.43	13360	13410	13170	17310	9330	13320	13268.24	6.85	2648	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2514	-101.31	1.08	12	0.20	-130.00	12231.00	16250	20231206	-18.95	12300	20240704	7.07	16080	-18.10	20240103	12300	7.07	20240704	16250	-18.95	20231206	12300	7.07	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
28	20240925	140229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13250	-70	5	-0.53	442670970	33343	104.91	13360	13410	13210	17310	9330	13320	13276.28	6.85	3913	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2529	-101.92	1.08	12	0.17	-130.00	12231.00	16250	20231206	-18.46	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	16250	-18.46	20231206	12300	7.72	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
29	20240925	130230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13270	-50	5	-0.38	333116990	25069	78.88	13360	13410	13210	17310	9330	13320	13288.00	6.85	3119	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2533	-102.08	1.08	12	0.13	-130.00	12231.00	16250	20231206	-18.34	12300	20240704	7.89	16080	-17.48	20240103	12300	7.89	20240704	16250	-18.34	20231206	12300	7.89	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
30	20240925	120229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13280	-40	5	-0.30	207459510	15589	49.05	13360	13410	13230	17310	9330	13320	13308.07	6.85	806	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2535	-102.15	1.09	12	0.08	-130.00	12231.00	16250	20231206	-18.28	12300	20240704	7.97	16080	-17.41	20240103	12300	7.97	20240704	16250	-18.28	20231206	12300	7.97	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
31	20240925	110229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13250	-70	5	-0.53	150521260	11293	35.53	13360	13410	13250	17310	9330	13320	13328.72	6.85	117	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2529	-101.92	1.08	12	0.06	-130.00	12231.00	16250	20231206	-18.46	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	16250	-18.46	20231206	12300	7.72	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
32	20240925	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13320	0	3	0.00	89667660	6717	21.14	13360	13410	13300	17310	9330	13320	13349.36	6.85	35	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2542	-102.46	1.09	12	0.04	-130.00	12231.00	16250	20231206	-18.03	12300	20240704	8.29	16080	-17.16	20240103	12300	8.29	20240704	16250	-18.03	20231206	12300	8.29	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
33	20240925	090230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13360	40	2	0.30	11485070	861	2.71	13360	13360	13320	17310	9330	13320	13339.22	6.85	-811	13526	13422	13296	13192	13066	13360	13130	477	3990	2500	9320	10	1	19085664	2550	-102.77	1.09	12	0.00	-130.00	12231.00	16250	20231206	-17.78	12300	20240704	8.62	16080	-16.92	20240103	12300	8.62	20240704	16250	-17.78	20231206	12300	8.62	20240704	1.48	N	007570	2500	477 억	1306622	N	N	0	N	N
34	20240924	160228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13320	-120	5	-0.89	418742830	31600	174.46	13400	13400	13170	17470	9410	13440	13251.27	6.87	-4164	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2542	-102.46	1.09	12	0.17	-130.00	12231.00	16450	20230913	-19.03	12300	20240704	8.29	16080	-17.16	20240103	12300	8.29	20240704	16250	-18.03	20231206	12300	8.29	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
35	20240924	150228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13320	-120	5	-0.89	398294530	30064	165.98	13400	13400	13170	17470	9410	13440	13248.22	6.87	-3856	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2542	-102.46	1.09	12	0.16	-130.00	12231.00	16450	20230913	-19.03	12300	20240704	8.29	16080	-17.16	20240103	12300	8.29	20240704	16250	-18.03	20231206	12300	8.29	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
36	20240924	140227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13300	-140	5	-1.04	347263850	26232	144.82	13400	13400	13170	17470	9410	13440	13238.18	6.87	-3148	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2538	-102.31	1.09	12	0.14	-130.00	12231.00	16450	20230913	-19.15	12300	20240704	8.13	16080	-17.29	20240103	12300	8.13	20240704	16250	-18.15	20231206	12300	8.13	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
37	20240924	130228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	-220	5	-1.64	329034080	24858	137.24	13400	13400	13170	17470	9410	13440	13236.55	6.87	-3102	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2523	-101.69	1.08	12	0.13	-130.00	12231.00	16450	20230913	-19.64	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
38	20240924	120228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13200	-240	5	-1.79	313529400	23685	130.76	13400	13400	13170	17470	9410	13440	13237.47	6.87	-2950	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2519	-101.54	1.08	12	0.12	-130.00	12231.00	16450	20230913	-19.76	12300	20240704	7.32	16080	-17.91	20240103	12300	7.32	20240704	16250	-18.77	20231206	12300	7.32	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
39	20240924	110228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	-220	5	-1.64	177319720	13366	73.79	13400	13400	13210	17470	9410	13440	13266.48	6.87	-2692	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2523	-101.69	1.08	12	0.07	-130.00	12231.00	16450	20230913	-19.64	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
40	20240924	100228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13250	-190	5	-1.41	88953020	6690	36.93	13400	13400	13230	17470	9410	13440	13296.42	6.87	-2470	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2529	-101.92	1.08	12	0.04	-130.00	12231.00	16450	20230913	-19.45	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	16250	-18.46	20231206	12300	7.72	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
41	20240924	090228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13400	-40	5	-0.30	53600	4	0.02	13400	13400	13400	17470	9410	13440	13400.00	6.87	0	13653	13546	13463	13356	13273	13505	13315	477	4030	2500	9400	10	1	19085664	2557	-103.08	1.10	12	0.00	-130.00	12231.00	16450	20230913	-18.54	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	16250	-17.54	20231206	12300	8.94	20240704	1.51	N	007570	2500	477 억	1310259	N	N	0	N	N
42	20240923	160228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13440	-100	5	-0.74	243002320	18081	29.73	13500	13570	13380	17600	9480	13540	13439.65	6.90	-5401	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2565	-103.38	1.10	12	0.09	-130.00	12231.00	16600	20230912	-19.04	12300	20240704	9.27	16080	-16.42	20240103	12300	9.27	20240704	16250	-17.29	20231206	12300	9.27	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
43	20240923	150228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13460	-80	5	-0.59	226824720	16878	27.75	13500	13570	13380	17600	9480	13540	13439.08	6.90	-4951	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2569	-103.54	1.10	12	0.09	-130.00	12231.00	16600	20230912	-18.92	12300	20240704	9.43	16080	-16.29	20240103	12300	9.43	20240704	16250	-17.17	20231206	12300	9.43	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
44	20240923	140229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13480	-60	5	-0.44	180740990	13452	22.12	13500	13570	13380	17600	9480	13540	13435.99	6.90	-4032	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2573	-103.69	1.10	12	0.07	-130.00	12231.00	16600	20230912	-18.80	12300	20240704	9.59	16080	-16.17	20240103	12300	9.59	20240704	16250	-17.05	20231206	12300	9.59	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
45	20240923	130227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13440	-100	5	-0.74	168007490	12506	20.57	13500	13570	13380	17600	9480	13540	13434.15	6.90	-3931	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2565	-103.38	1.10	12	0.07	-130.00	12231.00	16600	20230912	-19.04	12300	20240704	9.27	16080	-16.42	20240103	12300	9.27	20240704	16250	-17.29	20231206	12300	9.27	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
46	20240923	120227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13420	-120	5	-0.89	146999230	10943	17.99	13500	13570	13380	17600	9480	13540	13433.17	6.90	-3880	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2561	-103.23	1.10	12	0.06	-130.00	12231.00	16600	20230912	-19.16	12300	20240704	9.11	16080	-16.54	20240103	12300	9.11	20240704	16250	-17.42	20231206	12300	9.11	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
47	20240923	110227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13450	-90	5	-0.66	88863960	6608	10.87	13500	13570	13380	17600	9480	13540	13447.94	6.90	-3469	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2567	-103.46	1.10	12	0.03	-130.00	12231.00	16600	20230912	-18.98	12300	20240704	9.35	16080	-16.36	20240103	12300	9.35	20240704	16250	-17.23	20231206	12300	9.35	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
48	20240923	100228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13430	-110	5	-0.81	71840200	5342	8.78	13500	13570	13380	17600	9480	13540	13448.18	6.90	-3092	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2563	-103.31	1.10	12	0.03	-130.00	12231.00	16600	20230912	-19.10	12300	20240704	9.19	16080	-16.48	20240103	12300	9.19	20240704	16250	-17.35	20231206	12300	9.19	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
49	20240923	090228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13540	0	3	0.00	837040	62	0.10	13500	13540	13500	17600	9480	13540	13500.65	6.90	-43	13900	13720	13440	13260	12980	13810	13350	477	4060	2500	9470	10	1	19085664	2584	-104.15	1.11	12	0.00	-130.00	12231.00	16600	20230912	-18.43	12300	20240704	10.08	16080	-15.80	20240103	12300	10.08	20240704	16250	-16.68	20231206	12300	10.08	20240704	1.51	N	007570	2500	477 억	1316397	N	N	0	N	N
50	20240913	160219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	0	3	0.00	148340890	11254	62.16	13270	13270	13150	17180	9260	13220	13181.17	6.87	-3232	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2523	-101.69	1.08	12	0.06	-130.00	12231.00	16600	20230912	-20.36	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16450	-19.64	20230913	12300	7.48	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
51	20240913	150222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	-30	5	-0.23	126832660	9625	53.17	13270	13270	13150	17180	9260	13220	13177.42	6.87	-3051	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2517	-101.46	1.08	12	0.05	-130.00	12231.00	16600	20230912	-20.54	12300	20240704	7.24	16080	-17.97	20240103	12300	7.24	20240704	16450	-19.82	20230913	12300	7.24	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
52	20240913	140222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13180	-40	5	-0.30	116316330	8827	48.76	13270	13270	13150	17180	9260	13220	13177.33	6.87	-2927	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2515	-101.38	1.08	12	0.05	-130.00	12231.00	16600	20230912	-20.60	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	16450	-19.88	20230913	12300	7.15	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
53	20240913	130220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13180	-40	5	-0.30	91813320	6964	38.47	13270	13270	13150	17180	9260	13220	13183.99	6.87	-2818	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2515	-101.38	1.08	12	0.04	-130.00	12231.00	16600	20230912	-20.60	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	16450	-19.88	20230913	12300	7.15	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
54	20240913	120221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13150	-70	5	-0.53	85469740	6482	35.80	13270	13270	13150	17180	9260	13220	13185.71	6.87	-2826	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2510	-101.15	1.08	12	0.03	-130.00	12231.00	16600	20230912	-20.78	12300	20240704	6.91	16080	-18.22	20240103	12300	6.91	20240704	16450	-20.06	20230913	12300	6.91	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
55	20240913	110221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13170	-50	5	-0.38	68582150	5199	28.72	13270	13270	13150	17180	9260	13220	13191.41	6.87	-2542	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2514	-101.31	1.08	12	0.03	-130.00	12231.00	16600	20230912	-20.66	12300	20240704	7.07	16080	-18.10	20240103	12300	7.07	20240704	16450	-19.94	20230913	12300	7.07	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
56	20240913	100221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13210	-10	5	-0.08	43688060	3310	18.28	13270	13270	13160	17180	9260	13220	13198.81	6.87	-1436	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2521	-101.62	1.08	12	0.02	-130.00	12231.00	16600	20230912	-20.42	12300	20240704	7.40	16080	-17.85	20240103	12300	7.40	20240704	16450	-19.70	20230913	12300	7.40	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
57	20240913	090221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13270	50	2	0.38	690040	52	0.29	13270	13270	13270	17180	9260	13220	13270.00	6.87	-6	13380	13300	13240	13160	13100	13340	13200	477	3960	2500	9250	10	1	19085664	2533	-102.08	1.08	12	0.00	-130.00	12231.00	16600	20230912	-20.06	12300	20240704	7.89	16080	-17.48	20240103	12300	7.89	20240704	16450	-19.33	20230913	12300	7.89	20240704	1.46	N	007570	2500	477 억	1310541	N	N	1	N	N
58	20240912	160221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	40	2	0.30	239717740	18104	60.23	13190	13320	13180	17130	9230	13180	13241.16	6.89	-4443	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2523	-101.69	1.08	12	0.09	-130.00	12231.00	16600	20230912	-20.36	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16600	-20.36	20230912	12300	7.48	20240704	1.45	N	007570	2500	477 억	1314480	N	N	1	N	N
59	20240912	150220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	40	2	0.30	216345040	16337	54.35	13190	13320	13180	17130	9230	13180	13242.64	6.89	-3654	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2523	-101.69	1.08	12	0.09	-130.00	12231.00	16600	20230912	-20.36	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16600	-20.36	20230912	12300	7.48	20240704	1.45	N	007570	2500	477 억	1314480	N	N	0	N	N
60	20240912	140220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13250	70	2	0.53	139282890	10504	34.95	13190	13320	13190	17130	9230	13180	13259.99	6.89	-3926	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2529	-101.92	1.08	12	0.06	-130.00	12231.00	16600	20230912	-20.18	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	16600	-20.18	20230912	12300	7.72	20240704	1.45	N	007570	2500	477 억	1314480	N	N	0	N	N
61	20240912	130219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13260	80	2	0.61	134471280	10141	33.74	13190	13320	13190	17130	9230	13180	13260.16	6.89	-3727	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2531	-102.00	1.08	12	0.05	-130.00	12231.00	16600	20230912	-20.12	12300	20240704	7.80	16080	-17.54	20240103	12300	7.80	20240704	16600	-20.12	20230912	12300	7.80	20240704	1.45	N	007570	2500	477 억	1314480	N	N	0	N	N
62	20240912	120219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13270	90	2	0.68	113382060	8550	28.45	13190	13320	13190	17130	9230	13180	13261.06	6.89	-3564	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2533	-102.08	1.08	12	0.04	-130.00	12231.00	16600	20230912	-20.06	12300	20240704	7.89	16080	-17.48	20240103	12300	7.89	20240704	16600	-20.06	20230912	12300	7.89	20240704	1.45	N	007570	2500	477 억	1314480	N	N	0	N	N
63	20240912	110220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13260	80	2	0.61	104423340	7875	26.20	13190	13320	13190	17130	9230	13180	13260.11	6.89	-3378	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2531	-102.00	1.08	12	0.04	-130.00	12231.00	16600	20230912	-20.12	12300	20240704	7.80	16080	-17.54	20240103	12300	7.80	20240704	16600	-20.12	20230912	12300	7.80	20240704	1.45	N	007570	2500	477 억	1314480	N	N	0	N	N
64	20240912	100220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13270	90	2	0.68	37288740	2814	9.36	13190	13320	13190	17130	9230	13180	13251.15	6.89	-1078	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2533	-102.08	1.08	12	0.01	-130.00	12231.00	16600	20230912	-20.06	12300	20240704	7.89	16080	-17.48	20240103	12300	7.89	20240704	16600	-20.06	20230912	12300	7.89	20240704	1.45	N	007570	2500	477 억	1314480	N	N	0	N	N
65	20240912	090221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13200	20	2	0.15	514780	39	0.13	13190	13200	13190	17130	9230	13180	13199.49	6.89	0	13653	13416	13263	13026	12873	13340	12950	477	3950	2500	9220	10	1	19085664	2519	-101.54	1.08	12	0.00	-130.00	12231.00	16600	20230912	-20.48	12300	20240704	7.32	16080	-17.91	20240103	12300	7.32	20240704	16600	-20.48	20230912	12300	7.32	20240704	1.45	N	007570	2500	477 억	1314480	N	N	0	N	N
66	20240911	160218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13180	-170	5	-1.27	397389100	30052	96.50	13340	13500	13110	17350	9350	13350	13223.53	6.93	-8018	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2515	-101.38	1.08	12	0.16	-130.00	12231.00	16600	20230912	-20.60	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	16600	-20.60	20230912	12300	7.15	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
67	20240911	150217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13140	-210	5	-1.57	341171820	25778	82.78	13340	13500	13110	17350	9350	13350	13235.00	6.93	-7162	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2508	-101.08	1.07	12	0.14	-130.00	12231.00	16600	20230912	-20.84	12300	20240704	6.83	16080	-18.28	20240103	12300	6.83	20240704	16600	-20.84	20230912	12300	6.83	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
68	20240911	140219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13160	-190	5	-1.42	296310000	22363	71.81	13340	13500	13110	17350	9350	13350	13250.01	6.93	-4701	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2512	-101.23	1.08	12	0.12	-130.00	12231.00	16600	20230912	-20.72	12300	20240704	6.99	16080	-18.16	20240103	12300	6.99	20240704	16600	-20.72	20230912	12300	6.99	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
69	20240911	130217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13150	-200	5	-1.50	241895290	18229	58.54	13340	13500	13110	17350	9350	13350	13269.81	6.93	-2463	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2510	-101.15	1.08	12	0.10	-130.00	12231.00	16600	20230912	-20.78	12300	20240704	6.91	16080	-18.22	20240103	12300	6.91	20240704	16600	-20.78	20230912	12300	6.91	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
70	20240911	120221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13170	-180	5	-1.35	194391890	14611	46.92	13340	13500	13160	17350	9350	13350	13304.49	6.93	-2622	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2514	-101.31	1.08	12	0.08	-130.00	12231.00	16600	20230912	-20.66	12300	20240704	7.07	16080	-18.10	20240103	12300	7.07	20240704	16600	-20.66	20230912	12300	7.07	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
71	20240911	110216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13260	-90	5	-0.67	105338220	7874	25.28	13340	13500	13260	17350	9350	13350	13377.98	6.93	-726	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2531	-102.00	1.08	12	0.04	-130.00	12231.00	16600	20230912	-20.12	12300	20240704	7.80	16080	-17.54	20240103	12300	7.80	20240704	16600	-20.12	20230912	12300	7.80	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
72	20240911	100217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13420	70	2	0.52	57345170	4282	13.75	13340	13500	13300	17350	9350	13350	13392.15	6.93	729	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2561	-103.23	1.10	12	0.02	-130.00	12231.00	16600	20230912	-19.16	12300	20240704	9.11	16080	-16.54	20240103	12300	9.11	20240704	16600	-19.16	20230912	12300	9.11	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
73	20240911	090219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13300	-50	5	-0.37	1636310	123	0.39	13340	13340	13300	17350	9350	13350	13303.33	6.93	4	13736	13542	13306	13112	12876	13640	13210	477	4000	2500	9340	10	1	19085664	2538	-102.31	1.09	12	0.00	-130.00	12231.00	16600	20230912	-19.88	12300	20240704	8.13	16080	-17.29	20240103	12300	8.13	20240704	16600	-19.88	20230912	12300	8.13	20240704	1.45	N	007570	2500	477 억	1322337	N	N	0	N	N
74	20240910	160217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13350	290	2	2.22	412781800	30888	129.01	13080	13500	13070	16970	9150	13060	13363.85	6.91	4038	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2548	-102.69	1.09	12	0.16	-130.00	12231.00	16600	20230912	-19.58	12300	20240704	8.54	16080	-16.98	20240103	12300	8.54	20240704	16600	-19.58	20230912	12300	8.54	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
75	20240910	150219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13300	240	2	1.84	344276970	25759	107.58	13080	13500	13070	16970	9150	13060	13365.31	6.91	3783	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2538	-102.31	1.09	12	0.13	-130.00	12231.00	16600	20230912	-19.88	12300	20240704	8.13	16080	-17.29	20240103	12300	8.13	20240704	16600	-19.88	20230912	12300	8.13	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
76	20240910	140217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13380	320	2	2.45	309114600	23120	96.56	13080	13500	13070	16970	9150	13060	13370.01	6.91	4349	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2554	-102.92	1.09	12	0.12	-130.00	12231.00	16600	20230912	-19.40	12300	20240704	8.78	16080	-16.79	20240103	12300	8.78	20240704	16600	-19.40	20230912	12300	8.78	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
77	20240910	130217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13370	310	2	2.37	272387590	20375	85.10	13080	13500	13070	16970	9150	13060	13368.72	6.91	3252	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2552	-102.85	1.09	12	0.11	-130.00	12231.00	16600	20230912	-19.46	12300	20240704	8.70	16080	-16.85	20240103	12300	8.70	20240704	16600	-19.46	20230912	12300	8.70	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
78	20240910	120216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13400	340	2	2.60	251774940	18834	78.66	13080	13500	13070	16970	9150	13060	13368.11	6.91	2682	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2557	-103.08	1.10	12	0.10	-130.00	12231.00	16600	20230912	-19.28	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	16600	-19.28	20230912	12300	8.94	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
79	20240910	110217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13400	340	2	2.60	213597910	15976	66.73	13080	13500	13070	16970	9150	13060	13369.92	6.91	2432	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2557	-103.08	1.10	12	0.08	-130.00	12231.00	16600	20230912	-19.28	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	16600	-19.28	20230912	12300	8.94	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
80	20240910	100218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13370	310	2	2.37	168514530	12615	52.69	13080	13500	13070	16970	9150	13060	13358.27	6.91	1505	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2552	-102.85	1.09	12	0.07	-130.00	12231.00	16600	20230912	-19.46	12300	20240704	8.70	16080	-16.85	20240103	12300	8.70	20240704	16600	-19.46	20230912	12300	8.70	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
81	20240910	090217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13080	20	2	0.15	510340	39	0.16	13080	13090	13080	16970	9150	13060	13085.64	6.91	12	13340	13200	12980	12840	12620	13270	12910	477	3910	2500	9140	10	1	19085664	2496	-100.62	1.07	12	0.00	-130.00	12231.00	16600	20230912	-21.20	12300	20240704	6.34	16080	-18.66	20240103	12300	6.34	20240704	16600	-21.20	20230912	12300	6.34	20240704	1.42	N	007570	2500	477 억	1318048	N	N	0	N	N
82	20240909	160215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13060	0	3	0.00	309001620	23943	68.64	12950	13120	12760	16970	9150	13060	12905.69	6.91	-1759	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2493	-100.46	1.07	12	0.13	-130.00	12231.00	16600	20230912	-21.33	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	16600	-21.33	20230912	12300	6.18	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
83	20240909	150215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13070	10	2	0.08	299081770	23184	66.46	12950	13120	12760	16970	9150	13060	12900.35	6.91	-1253	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2494	-100.54	1.07	12	0.12	-130.00	12231.00	16600	20230912	-21.27	12300	20240704	6.26	16080	-18.72	20240103	12300	6.26	20240704	16600	-21.27	20230912	12300	6.26	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
84	20240909	140216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13000	-60	5	-0.46	267753990	20786	59.59	12950	13020	12760	16970	9150	13060	12881.46	6.91	441	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2481	-100.00	1.06	12	0.11	-130.00	12231.00	16600	20230912	-21.69	12300	20240704	5.69	16080	-19.15	20240103	12300	5.69	20240704	16600	-21.69	20230912	12300	5.69	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
85	20240909	130215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12930	-130	5	-1.00	255604820	19850	56.90	12950	13000	12760	16970	9150	13060	12876.82	6.91	883	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2468	-99.46	1.06	12	0.10	-130.00	12231.00	16600	20230912	-22.11	12300	20240704	5.12	16080	-19.59	20240103	12300	5.12	20240704	16600	-22.11	20230912	12300	5.12	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
86	20240909	120214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12900	-160	5	-1.23	153208050	11917	34.16	12950	12990	12760	16970	9150	13060	12856.26	6.91	-3019	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2462	-99.23	1.05	12	0.06	-130.00	12231.00	16600	20230912	-22.29	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16600	-22.29	20230912	12300	4.88	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
87	20240909	110214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12820	-240	5	-1.84	145386530	11309	32.42	12950	12990	12760	16970	9150	13060	12855.83	6.91	-3162	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2447	-98.62	1.05	12	0.06	-130.00	12231.00	16600	20230912	-22.77	12300	20240704	4.23	16080	-20.27	20240103	12300	4.23	20240704	16600	-22.77	20230912	12300	4.23	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
88	20240909	100217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12780	-280	5	-2.14	119903430	9322	26.72	12950	12990	12760	16970	9150	13060	12862.41	6.91	-2686	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2439	-98.31	1.04	12	0.05	-130.00	12231.00	16600	20230912	-23.01	12300	20240704	3.90	16080	-20.52	20240103	12300	3.90	20240704	16600	-23.01	20230912	12300	3.90	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
89	20240909	090214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12910	-150	5	-1.15	4361860	337	0.97	12950	12950	12910	16970	9150	13060	12943.20	6.91	-72	13246	13152	13046	12952	12846	13200	13000	477	3910	2500	9140	10	1	19085664	2464	-99.31	1.06	12	0.00	-130.00	12231.00	16600	20230912	-22.23	12300	20240704	4.96	16080	-19.71	20240103	12300	4.96	20240704	16600	-22.23	20230912	12300	4.96	20240704	1.42	N	007570	2500	477 억	1319607	N	N	0	N	N
90	20240906	160211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13060	-80	5	-0.61	454865040	34877	94.24	13010	13140	12940	17080	9200	13140	13041.98	6.92	-1432	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2493	-100.46	1.07	12	0.18	-130.00	12231.00	16600	20230912	-21.33	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	16600	-21.33	20230912	12300	6.18	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
91	20240906	150216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13110	-30	5	-0.23	405958310	31138	84.14	13010	13140	12940	17080	9200	13140	13037.39	6.92	-700	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2502	-100.85	1.07	12	0.16	-130.00	12231.00	16600	20230912	-21.02	12300	20240704	6.59	16080	-18.47	20240103	12300	6.59	20240704	16600	-21.02	20230912	12300	6.59	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
92	20240906	140216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13040	-100	5	-0.76	348263180	26716	72.19	13010	13140	12940	17080	9200	13140	13035.75	6.92	-569	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2489	-100.31	1.07	12	0.14	-130.00	12231.00	16600	20230912	-21.45	12300	20240704	6.02	16080	-18.91	20240103	12300	6.02	20240704	16600	-21.45	20230912	12300	6.02	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
93	20240906	130213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13100	-40	5	-0.30	263200530	20197	54.57	13010	13140	12940	17080	9200	13140	13031.66	6.92	-1137	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2500	-100.77	1.07	12	0.11	-130.00	12231.00	16600	20230912	-21.08	12300	20240704	6.50	16080	-18.53	20240103	12300	6.50	20240704	16600	-21.08	20230912	12300	6.50	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
94	20240906	120215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13050	-90	5	-0.68	224601400	17244	46.60	13010	13140	12940	17080	9200	13140	13024.90	6.92	-1755	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2491	-100.38	1.07	12	0.09	-130.00	12231.00	16600	20230912	-21.39	12300	20240704	6.10	16080	-18.84	20240103	12300	6.10	20240704	16600	-21.39	20230912	12300	6.10	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
95	20240906	110217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13050	-90	5	-0.68	198553350	15249	41.20	13010	13140	12940	17080	9200	13140	13020.75	6.92	-2045	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2491	-100.38	1.07	12	0.08	-130.00	12231.00	16600	20230912	-21.39	12300	20240704	6.10	16080	-18.84	20240103	12300	6.10	20240704	16600	-21.39	20230912	12300	6.10	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
96	20240906	100214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13010	-130	5	-0.99	139423540	10697	28.90	13010	13140	12940	17080	9200	13140	13033.89	6.92	-1870	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2483	-100.08	1.06	12	0.06	-130.00	12231.00	16600	20230912	-21.63	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	16600	-21.63	20230912	12300	5.77	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
97	20240906	090216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13120	-20	5	-0.15	13461450	1033	2.79	13010	13130	13010	17080	9200	13140	13031.41	6.92	-110	13866	13502	13266	12902	12666	13385	12785	477	3940	2500	9190	10	1	19085664	2504	-100.92	1.07	12	0.01	-130.00	12231.00	16600	20230912	-20.96	12300	20240704	6.67	16080	-18.41	20240103	12300	6.67	20240704	16600	-20.96	20230912	12300	6.67	20240704	1.46	N	007570	2500	477 억	1319974	N	N	0	N	N
98	20240905	160212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13140	-290	5	-2.16	489118190	37005	81.32	13530	13630	13030	17450	9410	13430	13217.67	6.98	-13274	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2508	-101.08	1.07	12	0.19	-130.00	12231.00	16600	20230912	-20.84	12300	20240704	6.83	16080	-18.28	20240103	12300	6.83	20240704	16600	-20.84	20230912	12300	6.83	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
99	20240905	150215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13150	-280	5	-2.08	466389790	35276	77.52	13530	13630	13030	17450	9410	13430	13221.16	6.98	-12763	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2510	-101.15	1.08	12	0.18	-130.00	12231.00	16600	20230912	-20.78	12300	20240704	6.91	16080	-18.22	20240103	12300	6.91	20240704	16600	-20.78	20230912	12300	6.91	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
100	20240905	140215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13050	-380	5	-2.83	412770790	31179	68.52	13530	13630	13030	17450	9410	13430	13238.74	6.98	-13260	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2491	-100.38	1.07	12	0.16	-130.00	12231.00	16600	20230912	-21.39	12300	20240704	6.10	16080	-18.84	20240103	12300	6.10	20240704	16600	-21.39	20230912	12300	6.10	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
101	20240905	130215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13090	-340	5	-2.53	365465410	27570	60.59	13530	13630	13030	17450	9410	13430	13255.91	6.98	-11927	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2498	-100.69	1.07	12	0.14	-130.00	12231.00	16600	20230912	-21.14	12300	20240704	6.42	16080	-18.59	20240103	12300	6.42	20240704	16600	-21.14	20230912	12300	6.42	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
102	20240905	120212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13160	-270	5	-2.01	266130080	19985	43.92	13530	13630	13130	17450	9410	13430	13316.49	6.98	-9110	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2512	-101.23	1.08	12	0.10	-130.00	12231.00	16600	20230912	-20.72	12300	20240704	6.99	16080	-18.16	20240103	12300	6.99	20240704	16600	-20.72	20230912	12300	6.99	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
103	20240905	110214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13330	-100	5	-0.74	129085380	9615	21.13	13530	13630	13330	17450	9410	13430	13425.42	6.98	-6377	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2544	-102.54	1.09	12	0.05	-130.00	12231.00	16600	20230912	-19.70	12300	20240704	8.37	16080	-17.10	20240103	12300	8.37	20240704	16600	-19.70	20230912	12300	8.37	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
104	20240905	100213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13450	20	2	0.15	67958400	5046	11.09	13530	13630	13400	17450	9410	13430	13467.78	6.98	-2810	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2567	-103.46	1.10	12	0.03	-130.00	12231.00	16600	20230912	-18.98	12300	20240704	9.35	16080	-16.36	20240103	12300	9.35	20240704	16600	-18.98	20230912	12300	9.35	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
105	20240905	090215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13530	100	2	0.74	1380160	102	0.22	13530	13630	13530	17450	9410	13430	13530.98	6.98	-6	13696	13562	13366	13232	13036	13630	13300	477	4020	2500	9400	10	1	19085664	2582	-104.08	1.11	12	0.00	-130.00	12231.00	16600	20230912	-18.49	12300	20240704	10.00	16080	-15.86	20240103	12300	10.00	20240704	16600	-18.49	20230912	12300	10.00	20240704	1.46	N	007570	2500	477 억	1333008	N	N	0	N	N
106	20240904	160211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13430	-150	5	-1.10	605308920	45407	183.63	13340	13500	13170	17650	9510	13580	13330.63	6.98	3745	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2563	-103.31	1.10	12	0.24	-130.00	12231.00	16600	20230912	-19.10	12300	20240704	9.19	16080	-16.48	20240103	12300	9.19	20240704	16600	-19.10	20230912	12300	9.19	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
107	20240904	150214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13290	-290	5	-2.14	543642780	40804	165.02	13340	13500	13170	17650	9510	13580	13323.27	6.98	1875	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2536	-102.23	1.09	12	0.21	-130.00	12231.00	16600	20230912	-19.94	12300	20240704	8.05	16080	-17.35	20240103	12300	8.05	20240704	16600	-19.94	20230912	12300	8.05	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
108	20240904	140214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13310	-270	5	-1.99	490682330	36818	148.90	13340	13500	13170	17650	9510	13580	13327.24	6.98	1170	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2540	-102.38	1.09	12	0.19	-130.00	12231.00	16600	20230912	-19.82	12300	20240704	8.21	16080	-17.23	20240103	12300	8.21	20240704	16600	-19.82	20230912	12300	8.21	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
109	20240904	130212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13320	-260	5	-1.91	407158420	30535	123.49	13340	13500	13170	17650	9510	13580	13334.15	6.98	2119	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2542	-102.46	1.09	12	0.16	-130.00	12231.00	16600	20230912	-19.76	12300	20240704	8.29	16080	-17.16	20240103	12300	8.29	20240704	16600	-19.76	20230912	12300	8.29	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
110	20240904	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13350	-230	5	-1.69	345691810	25927	104.85	13340	13500	13170	17650	9510	13580	13333.27	6.98	2529	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2548	-102.69	1.09	12	0.14	-130.00	12231.00	16600	20230912	-19.58	12300	20240704	8.54	16080	-16.98	20240103	12300	8.54	20240704	16600	-19.58	20230912	12300	8.54	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
111	20240904	110211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13360	-220	5	-1.62	273224500	20492	82.87	13340	13500	13170	17650	9510	13580	13333.23	6.98	1445	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2550	-102.77	1.09	12	0.11	-130.00	12231.00	16600	20230912	-19.52	12300	20240704	8.62	16080	-16.92	20240103	12300	8.62	20240704	16600	-19.52	20230912	12300	8.62	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
112	20240904	100213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13290	-290	5	-2.14	219317750	16446	66.51	13340	13500	13170	17650	9510	13580	13335.63	6.98	-289	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2536	-102.23	1.09	12	0.09	-130.00	12231.00	16600	20230912	-19.94	12300	20240704	8.05	16080	-17.35	20240103	12300	8.05	20240704	16600	-19.94	20230912	12300	8.05	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
113	20240904	090212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13300	-280	5	-2.06	57291360	4296	17.37	13340	13500	13300	17650	9510	13580	13335.98	6.98	-1881	14160	13870	13710	13420	13260	13790	13340	477	4070	2500	9500	10	1	19085664	2538	-102.31	1.09	12	0.02	-130.00	12231.00	16600	20230912	-19.88	12300	20240704	8.13	16080	-17.29	20240103	12300	8.13	20240704	16600	-19.88	20230912	12300	8.13	20240704	1.45	N	007570	2500	477 억	1332240	N	N	5	N	N
114	20240903	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13580	-150	5	-1.09	337567050	24710	85.48	13660	14000	13550	17840	9620	13730	13661.15	6.98	-1014	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2592	-104.46	1.11	12	0.13	-130.00	12231.00	16600	20230912	-18.19	12300	20240704	10.41	16080	-15.55	20240103	12300	10.41	20240704	16600	-18.19	20230912	12300	10.41	20240704	1.46	N	007570	2500	477 억	1331582	N	N	5	N	N
115	20240903	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13590	-140	5	-1.02	307026310	22465	77.71	13660	14000	13550	17840	9620	13730	13666.87	6.98	56	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2594	-104.54	1.11	12	0.12	-130.00	12231.00	16600	20230912	-18.13	12300	20240704	10.49	16080	-15.49	20240103	12300	10.49	20240704	16600	-18.13	20230912	12300	10.49	20240704	1.46	N	007570	2500	477 억	1331582	N	N	1	N	N
116	20240903	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13560	-170	5	-1.24	276348200	20207	69.90	13660	14000	13550	17840	9620	13730	13675.86	6.98	-132	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2588	-104.31	1.11	12	0.11	-130.00	12231.00	16600	20230912	-18.31	12300	20240704	10.24	16080	-15.67	20240103	12300	10.24	20240704	16600	-18.31	20230912	12300	10.24	20240704	1.46	N	007570	2500	477 억	1331582	N	N	1	N	N
117	20240903	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13630	-100	5	-0.73	245826860	17960	62.13	13660	14000	13550	17840	9620	13730	13687.46	6.98	-74	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2601	-104.85	1.11	12	0.09	-130.00	12231.00	16600	20230912	-17.89	12300	20240704	10.81	16080	-15.24	20240103	12300	10.81	20240704	16600	-17.89	20230912	12300	10.81	20240704	1.46	N	007570	2500	477 억	1331582	N	N	1	N	N
118	20240903	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13680	-50	5	-0.36	219580660	16036	55.47	13660	14000	13550	17840	9620	13730	13692.98	6.98	277	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2611	-105.23	1.12	12	0.08	-130.00	12231.00	16600	20230912	-17.59	12300	20240704	11.22	16080	-14.93	20240103	12300	11.22	20240704	16600	-17.59	20230912	12300	11.22	20240704	1.46	N	007570	2500	477 억	1331582	N	N	1	N	N
119	20240903	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13690	-40	5	-0.29	97317440	7093	24.54	13660	13890	13640	17840	9620	13730	13720.21	6.98	-277	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2613	-105.31	1.12	12	0.04	-130.00	12231.00	16600	20230912	-17.53	12300	20240704	11.30	16080	-14.86	20240103	12300	11.30	20240704	16600	-17.53	20230912	12300	11.30	20240704	1.46	N	007570	2500	477 억	1331582	N	N	1	N	N
120	20240903	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13690	-40	5	-0.29	69290690	5045	17.45	13660	13890	13640	17840	9620	13730	13734.53	6.98	-123	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2613	-105.31	1.12	12	0.03	-130.00	12231.00	16600	20230912	-17.53	12300	20240704	11.30	16080	-14.86	20240103	12300	11.30	20240704	16600	-17.53	20230912	12300	11.30	20240704	1.46	N	007570	2500	477 억	1331582	N	N	1	N	N
121	20240903	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13700	-30	5	-0.22	2542240	186	0.64	13660	13710	13660	17840	9620	13730	13667.96	6.98	-23	14456	14092	13866	13502	13276	13980	13390	477	4110	2500	9610	10	1	19085664	2615	-105.38	1.12	12	0.00	-130.00	12231.00	16600	20230912	-17.47	12300	20240704	11.38	16080	-14.80	20240103	12300	11.38	20240704	16600	-17.47	20230912	12300	11.38	20240704	1.46	N	007570	2500	477 억	1331582	N	N	1	N	N
122	20240902	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13730	-430	5	-3.04	396201040	28785	98.44	14230	14230	13640	18400	9920	14160	13764.23	7.03	-9959	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2620	-105.62	1.12	12	0.15	-130.00	12231.00	16600	20230912	-17.29	12300	20240704	11.63	16080	-14.61	20240103	12300	11.63	20240704	16600	-17.29	20230912	12300	11.63	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N
123	20240902	150210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13730	-430	5	-3.04	373331240	27117	92.74	14230	14230	13640	18400	9920	14160	13767.42	7.03	-9800	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2620	-105.62	1.12	12	0.14	-130.00	12231.00	16600	20230912	-17.29	12300	20240704	11.63	16080	-14.61	20240103	12300	11.63	20240704	16600	-17.29	20230912	12300	11.63	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N
124	20240902	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13700	-460	5	-3.25	349771700	25401	86.87	14230	14230	13640	18400	9920	14160	13770.00	7.03	-9554	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2615	-105.38	1.12	12	0.13	-130.00	12231.00	16600	20230912	-17.47	12300	20240704	11.38	16080	-14.80	20240103	12300	11.38	20240704	16600	-17.47	20230912	12300	11.38	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N
125	20240902	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13670	-490	5	-3.46	280206480	20311	69.46	14230	14230	13640	18400	9920	14160	13795.80	7.03	-9689	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2609	-105.15	1.12	12	0.11	-130.00	12231.00	16600	20230912	-17.65	12300	20240704	11.14	16080	-14.99	20240103	12300	11.14	20240704	16600	-17.65	20230912	12300	11.14	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N
126	20240902	120210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13700	-460	5	-3.25	225598660	16317	55.80	14230	14230	13690	18400	9920	14160	13825.99	7.03	-8923	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2615	-105.38	1.12	12	0.09	-130.00	12231.00	16600	20230912	-17.47	12300	20240704	11.38	16080	-14.80	20240103	12300	11.38	20240704	16600	-17.47	20230912	12300	11.38	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N
127	20240902	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13770	-390	5	-2.75	173835740	12549	42.92	14230	14230	13730	18400	9920	14160	13852.56	7.03	-7721	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2628	-105.92	1.13	12	0.07	-130.00	12231.00	16600	20230912	-17.05	12300	20240704	11.95	16080	-14.37	20240103	12300	11.95	20240704	16600	-17.05	20230912	12300	11.95	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N
128	20240902	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13790	-370	5	-2.61	112005650	8054	27.54	14230	14230	13780	18400	9920	14160	13906.84	7.03	-4647	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2632	-106.08	1.13	12	0.04	-130.00	12231.00	16600	20230912	-16.93	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	16600	-16.93	20230912	12300	12.11	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N
129	20240902	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14180	20	2	0.14	1821080	128	0.44	14230	14230	14180	18400	9920	14160	14227.19	7.03	-1	14346	14252	14076	13982	13806	14300	14030	477	4240	2500	9910	10	1	19085664	2706	-109.08	1.16	12	0.00	-130.00	12231.00	16600	20230912	-14.58	12300	20240704	15.28	16080	-11.82	20240103	12300	15.28	20240704	16600	-14.58	20230912	12300	15.28	20240704	1.43	N	007570	2500	477 억	1342554	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History