KissMeData/005690/price/prices-20241101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

ened deb87ee8e5 Update 2024-11-21 2956 top30,price

2024-11-21 18:12:33 +09:00

48 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	20241121	160206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4905	-95	5	-1.90	1205745335	244391	86.85	4965	5040	4840	6500	3500	5000	4933.70	4.97	-14733	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2944	81.75	3.66	12	0.41	60.00	1341.00	8870	20240819	-44.70	4300	20240805	14.07	8870	-44.70	20240819	4300	14.07	20240805	8870	-44.70	20240819	4300	14.07	20240805	4.36	N	005690	500	300 억	2981435	N	N	237	N	N
3	20241121	150210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4930	-70	5	-1.40	1100667430	223013	79.25	4965	5040	4840	6500	3500	5000	4935.44	4.97	-14335	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2959	82.17	3.68	12	0.37	60.00	1341.00	8870	20240819	-44.42	4300	20240805	14.65	8870	-44.42	20240819	4300	14.65	20240805	8870	-44.42	20240819	4300	14.65	20240805	4.36	N	005690	500	300 억	2981435	N	N	49	N	N
4	20241121	140211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4940	-60	5	-1.20	965626500	195580	69.50	4965	5040	4840	6500	3500	5000	4937.25	4.97	-20193	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2965	82.33	3.68	12	0.33	60.00	1341.00	8870	20240819	-44.31	4300	20240805	14.88	8870	-44.31	20240819	4300	14.88	20240805	8870	-44.31	20240819	4300	14.88	20240805	4.36	N	005690	500	300 억	2981435	N	N	49	N	N
5	20241121	130211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4990	-10	5	-0.20	845573255	171331	60.89	4965	5040	4840	6500	3500	5000	4935.32	4.97	-22388	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2995	83.17	3.72	12	0.29	60.00	1341.00	8870	20240819	-43.74	4300	20240805	16.05	8870	-43.74	20240819	4300	16.05	20240805	8870	-43.74	20240819	4300	16.05	20240805	4.36	N	005690	500	300 억	2981435	N	N	49	N	N
6	20241121	120209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4965	-35	5	-0.70	772069150	156580	55.64	4965	5040	4840	6500	3500	5000	4930.83	4.97	-21080	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2980	82.75	3.70	12	0.26	60.00	1341.00	8870	20240819	-44.02	4300	20240805	15.47	8870	-44.02	20240819	4300	15.47	20240805	8870	-44.02	20240819	4300	15.47	20240805	4.36	N	005690	500	300 억	2981435	N	N	49	N	N
7	20241121	110209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4975	-25	5	-0.50	709021160	143894	51.14	4965	5040	4840	6500	3500	5000	4927.39	4.97	-17609	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2986	82.92	3.71	12	0.24	60.00	1341.00	8870	20240819	-43.91	4300	20240805	15.70	8870	-43.91	20240819	4300	15.70	20240805	8870	-43.91	20240819	4300	15.70	20240805	4.36	N	005690	500	300 억	2981435	N	N	49	N	N
8	20241121	100209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4885	-115	5	-2.30	464939430	94872	33.71	4965	5000	4840	6500	3500	5000	4900.70	4.97	-3949	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2932	81.42	3.64	12	0.16	60.00	1341.00	8870	20240819	-44.93	4300	20240805	13.60	8870	-44.93	20240819	4300	13.60	20240805	8870	-44.93	20240819	4300	13.60	20240805	4.36	N	005690	500	300 억	2981435	N	N	49	N	N
9	20241121	090209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4965	-35	5	-0.70	33024555	6643	2.36	4965	5000	4960	6500	3500	5000	4971.33	4.97	-1359	5196	5097	4961	4862	4726	5147	4912	300	1500	500	3500	5	1	60016964	2980	82.75	3.70	12	0.01	60.00	1341.00	8870	20240819	-44.02	4300	20240805	15.47	8870	-44.02	20240819	4300	15.47	20240805	8870	-44.02	20240819	4300	15.47	20240805	4.36	N	005690	500	300 억	2981435	N	N	49	N	N
10	20241120	160208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5000	160	2	3.31	1371343850	276759	188.27	4840	5060	4825	6290	3390	4840	4954.96	4.98	-8807	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	10	1	60016964	3001	83.33	3.73	12	0.46	60.00	1341.00	8870	20240819	-43.63	4300	20240805	16.28	8870	-43.63	20240819	4300	16.28	20240805	8870	-43.63	20240819	4300	16.28	20240805	4.38	N	005690	500	300 억	2989459	N	N	49	N	N
11	20241120	150210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5020	180	2	3.72	1234833955	249498	169.72	4840	5060	4825	6290	3390	4840	4949.27	4.98	-2782	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	10	1	60016964	3013	83.67	3.74	12	0.42	60.00	1341.00	8870	20240819	-43.40	4300	20240805	16.74	8870	-43.40	20240819	4300	16.74	20240805	8870	-43.40	20240819	4300	16.74	20240805	4.38	N	005690	500	300 억	2989459	N	N	30	N	N
12	20241120	140211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4995	155	2	3.20	1075636325	217649	148.06	4840	5060	4825	6290	3390	4840	4942.07	4.98	-3237	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	5	1	60016964	2998	83.25	3.72	12	0.36	60.00	1341.00	8870	20240819	-43.69	4300	20240805	16.16	8870	-43.69	20240819	4300	16.16	20240805	8870	-43.69	20240819	4300	16.16	20240805	4.38	N	005690	500	300 억	2989459	N	N	30	N	N
13	20241120	130212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5000	160	2	3.31	785062570	159733	108.66	4840	5000	4825	6290	3390	4840	4914.84	4.98	3976	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	10	1	60016964	3001	83.33	3.73	12	0.27	60.00	1341.00	8870	20240819	-43.63	4300	20240805	16.28	8870	-43.63	20240819	4300	16.28	20240805	8870	-43.63	20240819	4300	16.28	20240805	4.38	N	005690	500	300 억	2989459	N	N	30	N	N
14	20241120	120211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4940	100	2	2.07	601965980	122914	83.61	4840	4960	4825	6290	3390	4840	4897.46	4.98	-1870	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	5	1	60016964	2965	82.33	3.68	12	0.20	60.00	1341.00	8870	20240819	-44.31	4300	20240805	14.88	8870	-44.31	20240819	4300	14.88	20240805	8870	-44.31	20240819	4300	14.88	20240805	4.38	N	005690	500	300 억	2989459	N	N	30	N	N
15	20241120	110211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4920	80	2	1.65	445470100	91189	62.03	4840	4920	4825	6290	3390	4840	4885.13	4.98	320	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	5	1	60016964	2953	82.00	3.67	12	0.15	60.00	1341.00	8870	20240819	-44.53	4300	20240805	14.42	8870	-44.53	20240819	4300	14.42	20240805	8870	-44.53	20240819	4300	14.42	20240805	4.38	N	005690	500	300 억	2989459	N	N	30	N	N
16	20241120	100211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4890	50	2	1.03	289198300	59332	40.36	4840	4915	4825	6290	3390	4840	4874.24	4.98	-6975	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	5	1	60016964	2935	81.50	3.65	12	0.10	60.00	1341.00	8870	20240819	-44.87	4300	20240805	13.72	8870	-44.87	20240819	4300	13.72	20240805	8870	-44.87	20240819	4300	13.72	20240805	4.38	N	005690	500	300 억	2989459	N	N	30	N	N
17	20241120	090210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4875	35	2	0.72	32433440	6697	4.56	4840	4880	4825	6290	3390	4840	4842.98	4.98	-1397	4933	4886	4823	4776	4713	4910	4800	300	1450	500	3380	5	1	60016964	2926	81.25	3.64	12	0.01	60.00	1341.00	8870	20240819	-45.04	4300	20240805	13.37	8870	-45.04	20240819	4300	13.37	20240805	8870	-45.04	20240819	4300	13.37	20240805	4.38	N	005690	500	300 억	2989459	N	N	30	N	N
18	20241119	160204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4840	70	2	1.47	683045230	141990	43.62	4760	4870	4760	6200	3340	4770	4810.51	4.80	11290	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2905	80.67	3.61	12	0.24	60.00	1341.00	8870	20240819	-45.43	4300	20240805	12.56	8870	-45.43	20240819	4300	12.56	20240805	8870	-45.43	20240819	4300	12.56	20240805	4.32	N	005690	500	300 억	2879265	N	N	30	N	N
19	20241119	150206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4835	65	2	1.36	613496005	127618	39.20	4760	4870	4760	6200	3340	4770	4807.28	4.80	6125	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2902	80.58	3.61	12	0.21	60.00	1341.00	8870	20240819	-45.49	4300	20240805	12.44	8870	-45.49	20240819	4300	12.44	20240805	8870	-45.49	20240819	4300	12.44	20240805	4.32	N	005690	500	300 억	2879265	N	N	150	N	N
20	20241119	140205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4840	70	2	1.47	546834050	113868	34.98	4760	4855	4760	6200	3340	4770	4802.35	4.80	5578	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2905	80.67	3.61	12	0.19	60.00	1341.00	8870	20240819	-45.43	4300	20240805	12.56	8870	-45.43	20240819	4300	12.56	20240805	8870	-45.43	20240819	4300	12.56	20240805	4.32	N	005690	500	300 억	2879265	N	N	150	N	N
21	20241119	130205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4810	40	2	0.84	391515100	81595	25.07	4760	4830	4760	6200	3340	4770	4798.27	4.80	-3719	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2887	80.17	3.59	12	0.14	60.00	1341.00	8870	20240819	-45.77	4300	20240805	11.86	8870	-45.77	20240819	4300	11.86	20240805	8870	-45.77	20240819	4300	11.86	20240805	4.32	N	005690	500	300 억	2879265	N	N	150	N	N
22	20241119	120204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4815	45	2	0.94	335780230	69990	21.50	4760	4830	4760	6200	3340	4770	4797.55	4.80	-2834	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2890	80.25	3.59	12	0.12	60.00	1341.00	8870	20240819	-45.72	4300	20240805	11.98	8870	-45.72	20240819	4300	11.98	20240805	8870	-45.72	20240819	4300	11.98	20240805	4.32	N	005690	500	300 억	2879265	N	N	150	N	N
23	20241119	110205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4815	45	2	0.94	266883805	55637	17.09	4760	4830	4760	6200	3340	4770	4796.88	4.80	-160	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2890	80.25	3.59	12	0.09	60.00	1341.00	8870	20240819	-45.72	4300	20240805	11.98	8870	-45.72	20240819	4300	11.98	20240805	8870	-45.72	20240819	4300	11.98	20240805	4.32	N	005690	500	300 억	2879265	N	N	150	N	N
24	20241119	100208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4790	20	2	0.42	184128610	38374	11.79	4760	4830	4760	6200	3340	4770	4798.26	4.80	842	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2875	79.83	3.57	12	0.06	60.00	1341.00	8870	20240819	-46.00	4300	20240805	11.40	8870	-46.00	20240819	4300	11.40	20240805	8870	-46.00	20240819	4300	11.40	20240805	4.32	N	005690	500	300 억	2879265	N	N	150	N	N
25	20241119	090208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4800	30	2	0.63	26120650	5481	1.68	4760	4800	4760	6200	3340	4770	4765.67	4.80	-64	5020	4895	4805	4680	4590	4850	4635	300	1430	500	3330	5	1	60016964	2881	80.00	3.58	12	0.01	60.00	1341.00	8870	20240819	-45.89	4300	20240805	11.63	8870	-45.89	20240819	4300	11.63	20240805	8870	-45.89	20240819	4300	11.63	20240805	4.32	N	005690	500	300 억	2879265	N	N	150	N	N
26	20241118	160205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4770	55	2	1.17	1572287595	325055	124.65	4900	4930	4715	6120	3305	4715	4837.10	4.82	-14254	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2863	79.50	3.56	12	0.54	60.00	1341.00	8870	20240819	-46.22	4300	20240805	10.93	8870	-46.22	20240819	4300	10.93	20240805	8870	-46.22	20240819	4300	10.93	20240805	4.32	N	005690	500	300 억	2893046	N	N	150	N	N
27	20241118	150204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4820	105	2	2.23	1466360095	302895	116.15	4900	4930	4715	6120	3305	4715	4841.15	4.82	-12129	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2893	80.33	3.59	12	0.50	60.00	1341.00	8870	20240819	-45.66	4300	20240805	12.09	8870	-45.66	20240819	4300	12.09	20240805	8870	-45.66	20240819	4300	12.09	20240805	4.32	N	005690	500	300 억	2893046	N	N	0	N	N
28	20241118	140205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4815	100	2	2.12	1278053005	263720	101.13	4900	4930	4715	6120	3305	4715	4846.26	4.82	-20887	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2890	80.25	3.59	12	0.44	60.00	1341.00	8870	20240819	-45.72	4300	20240805	11.98	8870	-45.72	20240819	4300	11.98	20240805	8870	-45.72	20240819	4300	11.98	20240805	4.32	N	005690	500	300 억	2893046	N	N	0	N	N
29	20241118	130205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4860	145	2	3.08	1157575480	238788	91.57	4900	4930	4715	6120	3305	4715	4847.72	4.82	-20346	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2917	81.00	3.62	12	0.40	60.00	1341.00	8870	20240819	-45.21	4300	20240805	13.02	8870	-45.21	20240819	4300	13.02	20240805	8870	-45.21	20240819	4300	13.02	20240805	4.32	N	005690	500	300 억	2893046	N	N	0	N	N
30	20241118	120206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4875	160	2	3.39	1069453745	220678	84.62	4900	4930	4715	6120	3305	4715	4846.22	4.82	-20234	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2926	81.25	3.64	12	0.37	60.00	1341.00	8870	20240819	-45.04	4300	20240805	13.37	8870	-45.04	20240819	4300	13.37	20240805	8870	-45.04	20240819	4300	13.37	20240805	4.32	N	005690	500	300 억	2893046	N	N	0	N	N
31	20241118	110205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4900	185	2	3.92	936141050	193487	74.19	4900	4930	4715	6120	3305	4715	4838.27	4.82	-25631	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2941	81.67	3.65	12	0.32	60.00	1341.00	8870	20240819	-44.76	4300	20240805	13.95	8870	-44.76	20240819	4300	13.95	20240805	8870	-44.76	20240819	4300	13.95	20240805	4.32	N	005690	500	300 억	2893046	N	N	0	N	N
32	20241118	100206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4865	150	2	3.18	645078310	133995	51.38	4900	4900	4715	6120	3305	4715	4814.21	4.82	-43153	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2920	81.08	3.63	12	0.22	60.00	1341.00	8870	20240819	-45.15	4300	20240805	13.14	8870	-45.15	20240819	4300	13.14	20240805	8870	-45.15	20240819	4300	13.14	20240805	4.32	N	005690	500	300 억	2893046	N	N	0	N	N
33	20241118	090204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4780	65	2	1.38	166469855	34369	13.18	4900	4900	4720	6120	3305	4715	4843.65	4.82	-24208	4848	4781	4668	4601	4488	4815	4635	300	1405	500	3300	5	1	60016964	2869	79.67	3.56	12	0.06	60.00	1341.00	8870	20240819	-46.11	4300	20240805	11.16	8870	-46.11	20240819	4300	11.16	20240805	8870	-46.11	20240819	4300	11.16	20240805	4.32	N	005690	500	300 억	2893046	N	N	0	N	N
34	20241115	160207	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4715	45	2	0.96	1210338725	259832	83.43	4650	4735	4555	6070	3270	4670	4658.07	4.86	-23546	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2830	78.58	3.52	12	0.43	60.00	1341.00	8870	20240819	-46.84	4300	20240805	9.65	8870	-46.84	20240819	4300	9.65	20240805	8870	-46.84	20240819	4300	9.65	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
35	20241115	150212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4705	35	2	0.75	1042697860	224343	72.03	4650	4725	4555	6070	3270	4670	4647.78	4.86	-20163	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2824	78.42	3.51	12	0.37	60.00	1341.00	8870	20240819	-46.96	4300	20240805	9.42	8870	-46.96	20240819	4300	9.42	20240805	8870	-46.96	20240819	4300	9.42	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
36	20241115	140210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4685	15	2	0.32	871400290	187898	60.33	4650	4700	4555	6070	3270	4670	4637.62	4.86	-24979	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2812	78.08	3.49	12	0.31	60.00	1341.00	8870	20240819	-47.18	4300	20240805	8.95	8870	-47.18	20240819	4300	8.95	20240805	8870	-47.18	20240819	4300	8.95	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
37	20241115	130210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4690	20	2	0.43	735709975	158821	51.00	4650	4700	4555	6070	3270	4670	4632.32	4.86	-9497	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2815	78.17	3.50	12	0.26	60.00	1341.00	8870	20240819	-47.13	4300	20240805	9.07	8870	-47.13	20240819	4300	9.07	20240805	8870	-47.13	20240819	4300	9.07	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
38	20241115	120210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4620	-50	5	-1.07	564822955	122139	39.22	4650	4680	4555	6070	3270	4670	4624.43	4.86	-11145	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2773	77.00	3.45	12	0.20	60.00	1341.00	8870	20240819	-47.91	4300	20240805	7.44	8870	-47.91	20240819	4300	7.44	20240805	8870	-47.91	20240819	4300	7.44	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
39	20241115	110208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4605	-65	5	-1.39	492758115	106551	34.21	4650	4680	4555	6070	3270	4670	4624.62	4.86	-8015	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2764	76.75	3.43	12	0.18	60.00	1341.00	8870	20240819	-48.08	4300	20240805	7.09	8870	-48.08	20240819	4300	7.09	20240805	8870	-48.08	20240819	4300	7.09	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
40	20241115	100209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4615	-55	5	-1.18	366792445	79110	25.40	4650	4680	4610	6070	3270	4670	4636.49	4.86	-8402	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2770	76.92	3.44	12	0.13	60.00	1341.00	8870	20240819	-47.97	4300	20240805	7.33	8870	-47.97	20240819	4300	7.33	20240805	8870	-47.97	20240819	4300	7.33	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
41	20241115	090243	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4645	-25	5	-0.54	46823670	10061	3.23	4650	4670	4635	6070	3270	4670	4653.98	4.86	3011	4896	4782	4681	4567	4466	4840	4625	300	1400	500	3260	5	1	60016964	2788	77.42	3.46	12	0.02	60.00	1341.00	8870	20240819	-47.63	4300	20240805	8.02	8870	-47.63	20240819	4300	8.02	20240805	8870	-47.63	20240819	4300	8.02	20240805	4.43	N	005690	500	300 억	2916242	N	N	0	N	N
42	20241114	160206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4720	125	2	2.72	1331030020	282803	59.36	4580	4795	4580	5970	3220	4595	4706.59	4.80	35684	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2833	78.67	3.52	12	0.47	60.00	1341.00	8870	20240819	-46.79	4300	20240805	9.77	8870	-46.79	20240819	4300	9.77	20240805	8870	-46.79	20240819	4300	9.77	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
43	20241114	150207	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4725	130	2	2.83	1167528810	248233	52.10	4580	4795	4580	5970	3220	4595	4703.39	4.80	37683	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2836	78.75	3.52	12	0.41	60.00	1341.00	8870	20240819	-46.73	4300	20240805	9.88	8870	-46.73	20240819	4300	9.88	20240805	8870	-46.73	20240819	4300	9.88	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
44	20241114	140206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4720	125	2	2.72	992347640	211177	44.33	4580	4795	4580	5970	3220	4595	4699.16	4.80	34450	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2833	78.67	3.52	12	0.35	60.00	1341.00	8870	20240819	-46.79	4300	20240805	9.77	8870	-46.79	20240819	4300	9.77	20240805	8870	-46.79	20240819	4300	9.77	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
45	20241114	130206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4700	105	2	2.29	820538785	174752	36.68	4580	4795	4580	5970	3220	4595	4695.48	4.80	36763	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2821	78.33	3.50	12	0.29	60.00	1341.00	8870	20240819	-47.01	4300	20240805	9.30	8870	-47.01	20240819	4300	9.30	20240805	8870	-47.01	20240819	4300	9.30	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
46	20241114	120205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4715	120	2	2.61	701581670	149580	31.40	4580	4795	4580	5970	3220	4595	4690.38	4.80	29601	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2830	78.58	3.52	12	0.25	60.00	1341.00	8870	20240819	-46.84	4300	20240805	9.65	8870	-46.84	20240819	4300	9.65	20240805	8870	-46.84	20240819	4300	9.65	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
47	20241114	110208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4735	140	2	3.05	505231795	108022	22.67	4580	4795	4580	5970	3220	4595	4677.17	4.80	15509	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2842	78.92	3.53	12	0.18	60.00	1341.00	8870	20240819	-46.62	4300	20240805	10.12	8870	-46.62	20240819	4300	10.12	20240805	8870	-46.62	20240819	4300	10.12	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
48	20241114	100211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4620	25	2	0.54	108146115	23588	4.95	4580	4620	4580	5970	3220	4595	4584.77	4.80	5913	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2773	77.00	3.45	12	0.04	60.00	1341.00	8870	20240819	-47.91	4300	20240805	7.44	8870	-47.91	20240819	4300	7.44	20240805	8870	-47.91	20240819	4300	7.44	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
49	20241114	090204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4595	0	3	0.00	0	0	0.00	0	0	0	5970	3220	4595	0.00	4.80	0	4921	4757	4676	4512	4431	4717	4472	300	1375	500	3210	5	1	60016964	2758	76.58	3.43	12	0.00	60.00	1341.00	8870	20240819	-48.20	4300	20240805	6.86	8870	-48.20	20240819	4300	6.86	20240805	8870	-48.20	20240819	4300	6.86	20240805	4.50	N	005690	500	300 억	2883098	N	N	53	N	N
50	20241112	160203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4790	-300	5	-5.89	2396519675	488838	220.96	5080	5090	4760	6610	3570	5090	4903.17	4.94	-45802	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	5	1	60016964	2875	79.83	3.57	12	0.81	60.00	1341.00	8870	20240819	-46.00	4300	20240805	11.40	8870	-46.00	20240819	4300	11.40	20240805	8870	-46.00	20240819	4300	11.40	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
51	20241112	150204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4780	-310	5	-6.09	2195764720	446873	201.99	5080	5090	4760	6610	3570	5090	4913.62	4.94	-55659	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	5	1	60016964	2869	79.67	3.56	12	0.74	60.00	1341.00	8870	20240819	-46.11	4300	20240805	11.16	8870	-46.11	20240819	4300	11.16	20240805	8870	-46.11	20240819	4300	11.16	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
52	20241112	140205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4815	-275	5	-5.40	1878607950	380707	172.08	5080	5090	4785	6610	3570	5090	4934.52	4.94	-48833	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	5	1	60016964	2890	80.25	3.59	12	0.63	60.00	1341.00	8870	20240819	-45.72	4300	20240805	11.98	8870	-45.72	20240819	4300	11.98	20240805	8870	-45.72	20240819	4300	11.98	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
53	20241112	130203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4875	-215	5	-4.22	1525654520	307486	138.99	5080	5090	4860	6610	3570	5090	4961.70	4.94	-43933	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	5	1	60016964	2926	81.25	3.64	12	0.51	60.00	1341.00	8870	20240819	-45.04	4300	20240805	13.37	8870	-45.04	20240819	4300	13.37	20240805	8870	-45.04	20240819	4300	13.37	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
54	20241112	120203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4950	-140	5	-2.75	1117802355	224398	101.43	5080	5090	4920	6610	3570	5090	4981.33	4.94	-36776	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	5	1	60016964	2971	82.50	3.69	12	0.37	60.00	1341.00	8870	20240819	-44.19	4300	20240805	15.12	8870	-44.19	20240819	4300	15.12	20240805	8870	-44.19	20240819	4300	15.12	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
55	20241112	110203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4990	-100	5	-1.96	1017494395	204246	92.32	5080	5090	4920	6610	3570	5090	4981.70	4.94	-30588	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	5	1	60016964	2995	83.17	3.72	12	0.34	60.00	1341.00	8870	20240819	-43.74	4300	20240805	16.05	8870	-43.74	20240819	4300	16.05	20240805	8870	-43.74	20240819	4300	16.05	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
56	20241112	100203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4945	-145	5	-2.85	769701100	154277	69.73	5080	5090	4920	6610	3570	5090	4989.08	4.94	-33923	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	5	1	60016964	2968	82.42	3.69	12	0.26	60.00	1341.00	8870	20240819	-44.25	4300	20240805	15.00	8870	-44.25	20240819	4300	15.00	20240805	8870	-44.25	20240819	4300	15.00	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
57	20241112	090203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	0	3	0.00	47541180	9365	4.23	5080	5090	5070	6610	3570	5090	5076.46	4.94	136	5390	5240	5130	4980	4870	5185	4925	300	1520	500	3560	10	1	60016964	3055	84.83	3.80	12	0.02	60.00	1341.00	8870	20240819	-42.62	4300	20240805	18.37	8870	-42.62	20240819	4300	18.37	20240805	8870	-42.62	20240819	4300	18.37	20240805	4.55	N	005690	500	300 억	2963167	N	N	4	N	N
58	20241111	160202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-120	5	-2.30	1112693340	218677	126.00	5270	5280	5020	6770	3650	5210	5088.29	4.93	-4275	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3055	84.83	3.80	12	0.36	60.00	1341.00	8870	20240819	-42.62	4300	20240805	18.37	8870	-42.62	20240819	4300	18.37	20240805	8870	-42.62	20240819	4300	18.37	20240805	4.54	N	005690	500	300 억	2961153	N	N	4	N	N
59	20241111	150206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-120	5	-2.30	1034131260	203234	117.11	5270	5280	5020	6770	3650	5210	5088.37	4.93	-5150	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3055	84.83	3.80	12	0.34	60.00	1341.00	8870	20240819	-42.62	4300	20240805	18.37	8870	-42.62	20240819	4300	18.37	20240805	8870	-42.62	20240819	4300	18.37	20240805	4.54	N	005690	500	300 억	2961153	N	N	28	N	N
60	20241111	140204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5070	-140	5	-2.69	954293920	187537	108.06	5270	5280	5020	6770	3650	5210	5088.56	4.93	-8621	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3043	84.50	3.78	12	0.31	60.00	1341.00	8870	20240819	-42.84	4300	20240805	17.91	8870	-42.84	20240819	4300	17.91	20240805	8870	-42.84	20240819	4300	17.91	20240805	4.54	N	005690	500	300 억	2961153	N	N	28	N	N
61	20241111	130203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5050	-160	5	-3.07	847288240	166359	95.86	5270	5280	5020	6770	3650	5210	5093.13	4.93	-9633	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3031	84.17	3.77	12	0.28	60.00	1341.00	8870	20240819	-43.07	4300	20240805	17.44	8870	-43.07	20240819	4300	17.44	20240805	8870	-43.07	20240819	4300	17.44	20240805	4.54	N	005690	500	300 억	2961153	N	N	28	N	N
62	20241111	120203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5080	-130	5	-2.50	738646080	144849	83.46	5270	5280	5020	6770	3650	5210	5099.42	4.93	-9908	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3049	84.67	3.79	12	0.24	60.00	1341.00	8870	20240819	-42.73	4300	20240805	18.14	8870	-42.73	20240819	4300	18.14	20240805	8870	-42.73	20240819	4300	18.14	20240805	4.54	N	005690	500	300 억	2961153	N	N	28	N	N
63	20241111	110202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5080	-130	5	-2.50	680384190	133347	76.84	5270	5280	5020	6770	3650	5210	5102.35	4.93	-9698	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3049	84.67	3.79	12	0.22	60.00	1341.00	8870	20240819	-42.73	4300	20240805	18.14	8870	-42.73	20240819	4300	18.14	20240805	8870	-42.73	20240819	4300	18.14	20240805	4.54	N	005690	500	300 억	2961153	N	N	28	N	N
64	20241111	100201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5050	-160	5	-3.07	437562300	85270	49.13	5270	5280	5020	6770	3650	5210	5131.49	4.93	-11676	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3031	84.17	3.77	12	0.14	60.00	1341.00	8870	20240819	-43.07	4300	20240805	17.44	8870	-43.07	20240819	4300	17.44	20240805	8870	-43.07	20240819	4300	17.44	20240805	4.54	N	005690	500	300 억	2961153	N	N	28	N	N
65	20241111	090202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5240	30	2	0.58	42977300	8163	4.70	5270	5280	5230	6770	3650	5210	5264.92	4.93	-3956	5290	5250	5210	5170	5130	5270	5190	300	1560	500	3640	10	1	60016964	3145	87.33	3.91	12	0.01	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	4.54	N	005690	500	300 억	2961153	N	N	28	N	N
66	20241108	160159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5210	70	2	1.36	885174820	169923	83.42	5190	5250	5170	6680	3600	5140	5209.28	4.82	71451	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3127	86.83	3.89	12	0.28	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.56	N	005690	500	300 억	2891642	N	N	28	N	N
67	20241108	150204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5230	90	2	1.75	777322750	149197	73.25	5190	5250	5170	6680	3600	5140	5210.06	4.82	61442	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3139	87.17	3.90	12	0.25	60.00	1341.00	8870	20240819	-41.04	4300	20240805	21.63	8870	-41.04	20240819	4300	21.63	20240805	8870	-41.04	20240819	4300	21.63	20240805	4.56	N	005690	500	300 억	2891642	N	N	14	N	N
68	20241108	140202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5210	70	2	1.36	618659750	118699	58.27	5190	5250	5170	6680	3600	5140	5212.03	4.82	45102	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3127	86.83	3.89	12	0.20	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.56	N	005690	500	300 억	2891642	N	N	14	N	N
69	20241108	130202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5210	70	2	1.36	536522080	102891	50.51	5190	5250	5170	6680	3600	5140	5214.50	4.82	41003	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3127	86.83	3.89	12	0.17	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.56	N	005690	500	300 억	2891642	N	N	14	N	N
70	20241108	120203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5220	80	2	1.56	483611690	92733	45.53	5190	5250	5170	6680	3600	5140	5215.13	4.82	41839	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3133	87.00	3.89	12	0.15	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.56	N	005690	500	300 억	2891642	N	N	14	N	N
71	20241108	110204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5230	90	2	1.75	400915560	76909	37.76	5190	5250	5170	6680	3600	5140	5212.89	4.82	34667	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3139	87.17	3.90	12	0.13	60.00	1341.00	8870	20240819	-41.04	4300	20240805	21.63	8870	-41.04	20240819	4300	21.63	20240805	8870	-41.04	20240819	4300	21.63	20240805	4.56	N	005690	500	300 억	2891642	N	N	14	N	N
72	20241108	100203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5220	80	2	1.56	282359680	54202	26.61	5190	5250	5170	6680	3600	5140	5209.45	4.82	29592	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3133	87.00	3.89	12	0.09	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.56	N	005690	500	300 억	2891642	N	N	14	N	N
73	20241108	090201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5200	60	2	1.17	18194700	3508	1.72	5190	5200	5170	6680	3600	5140	5187.17	4.82	2007	5460	5300	5160	5000	4860	5230	4930	300	1540	500	3590	10	1	60016964	3121	86.67	3.88	12	0.01	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.56	N	005690	500	300 억	2891642	N	N	14	N	N
74	20241107	160201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5140	-140	5	-2.65	1048330870	203542	66.55	5280	5320	5020	6860	3700	5280	5150.43	4.78	16204	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3085	85.67	3.83	12	0.34	60.00	1341.00	8870	20240819	-42.05	4300	20240805	19.53	8870	-42.05	20240819	4300	19.53	20240805	8870	-42.05	20240819	4300	19.53	20240805	4.56	N	005690	500	300 억	2871518	N	N	14	N	N
75	20241107	150201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5150	-130	5	-2.46	935800200	181586	59.37	5280	5320	5020	6860	3700	5280	5153.47	4.78	15790	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3091	85.83	3.84	12	0.30	60.00	1341.00	8870	20240819	-41.94	4300	20240805	19.77	8870	-41.94	20240819	4300	19.77	20240805	8870	-41.94	20240819	4300	19.77	20240805	4.56	N	005690	500	300 억	2871518	N	N	26	N	N
76	20241107	140204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	-160	5	-3.03	794907800	154144	50.40	5280	5320	5020	6860	3700	5280	5156.90	4.78	4664	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3073	85.33	3.82	12	0.26	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.56	N	005690	500	300 억	2871518	N	N	26	N	N
77	20241107	130203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5180	-100	5	-1.89	702106040	136128	44.51	5280	5320	5020	6860	3700	5280	5157.67	4.78	-2412	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3109	86.33	3.86	12	0.23	60.00	1341.00	8870	20240819	-41.60	4300	20240805	20.47	8870	-41.60	20240819	4300	20.47	20240805	8870	-41.60	20240819	4300	20.47	20240805	4.56	N	005690	500	300 억	2871518	N	N	26	N	N
78	20241107	120202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5160	-120	5	-2.27	611558840	118636	38.79	5280	5320	5020	6860	3700	5280	5154.90	4.78	-6998	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3097	86.00	3.85	12	0.20	60.00	1341.00	8870	20240819	-41.83	4300	20240805	20.00	8870	-41.83	20240819	4300	20.00	20240805	8870	-41.83	20240819	4300	20.00	20240805	4.56	N	005690	500	300 억	2871518	N	N	26	N	N
79	20241107	110202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	-160	5	-3.03	534758340	103699	33.91	5280	5320	5020	6860	3700	5280	5156.81	4.78	-8676	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3073	85.33	3.82	12	0.17	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.56	N	005690	500	300 억	2871518	N	N	26	N	N
80	20241107	100201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5130	-150	5	-2.84	397389640	76848	25.13	5280	5320	5020	6860	3700	5280	5171.08	4.78	-7565	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3079	85.50	3.83	12	0.13	60.00	1341.00	8870	20240819	-42.16	4300	20240805	19.30	8870	-42.16	20240819	4300	19.30	20240805	8870	-42.16	20240819	4300	19.30	20240805	4.56	N	005690	500	300 억	2871518	N	N	26	N	N
81	20241107	090201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	-20	5	-0.38	36846880	6993	2.29	5280	5320	5250	6860	3700	5280	5269.08	4.78	-5484	5453	5366	5243	5156	5033	5305	5095	300	1580	500	3690	10	1	60016964	3157	87.67	3.92	12	0.01	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.56	N	005690	500	300 억	2871518	N	N	26	N	N
82	20241106	160201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	40	2	0.76	1577202960	300882	117.43	5290	5330	5120	6810	3670	5240	5241.92	4.78	4405	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3169	88.00	3.94	12	0.50	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.62	N	005690	500	300 억	2866768	N	N	26	N	N
83	20241106	150207	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	20	2	0.38	1443941700	275594	107.56	5290	5330	5120	6810	3670	5240	5239.38	4.78	6449	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3157	87.67	3.92	12	0.46	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.62	N	005690	500	300 억	2866768	N	N	12	N	N
84	20241106	140206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5210	-30	5	-0.57	1165793880	222513	86.85	5290	5330	5120	6810	3670	5240	5239.22	4.78	13259	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3127	86.83	3.89	12	0.37	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.62	N	005690	500	300 억	2866768	N	N	12	N	N
85	20241106	130205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5200	-40	5	-0.76	946502680	180004	70.26	5290	5330	5160	6810	3670	5240	5258.23	4.78	-3781	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3121	86.67	3.88	12	0.30	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.62	N	005690	500	300 억	2866768	N	N	12	N	N
86	20241106	120201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	20	2	0.38	623688910	118022	46.06	5290	5330	5240	6810	3670	5240	5284.51	4.78	1819	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3157	87.67	3.92	12	0.20	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.62	N	005690	500	300 억	2866768	N	N	12	N	N
87	20241106	110203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	40	2	0.76	472690480	89351	34.87	5290	5330	5240	6810	3670	5240	5290.27	4.78	6829	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3169	88.00	3.94	12	0.15	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.62	N	005690	500	300 억	2866768	N	N	12	N	N
88	20241106	100203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	20	2	0.38	355456430	67119	26.20	5290	5330	5240	6810	3670	5240	5295.91	4.78	14347	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3157	87.67	3.92	12	0.11	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.62	N	005690	500	300 억	2866768	N	N	12	N	N
89	20241106	090203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	40	2	0.76	29996900	5675	2.21	5290	5290	5270	6810	3670	5240	5285.80	4.78	-2697	5360	5300	5250	5190	5140	5295	5185	300	1570	500	3660	10	1	60016964	3169	88.00	3.94	12	0.01	60.00	1341.00	8870	20240819	-40.47	4300	20240805	22.79	8870	-40.47	20240819	4300	22.79	20240805	8870	-40.47	20240819	4300	22.79	20240805	4.62	N	005690	500	300 억	2866768	N	N	12	N	N
90	20241105	160200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5240	-10	5	-0.19	1334176940	253545	60.09	5240	5310	5200	6820	3680	5250	5262.09	4.72	34787	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3145	87.33	3.91	12	0.42	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
91	20241105	150202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	10	2	0.19	1274999720	242278	57.42	5240	5310	5200	6820	3680	5250	5262.55	4.72	34430	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3157	87.67	3.92	12	0.40	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
92	20241105	140200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5240	-10	5	-0.19	1193423700	226728	53.73	5240	5310	5200	6820	3680	5250	5263.68	4.72	33190	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3145	87.33	3.91	12	0.38	60.00	1341.00	8870	20240819	-40.92	4300	20240805	21.86	8870	-40.92	20240819	4300	21.86	20240805	8870	-40.92	20240819	4300	21.86	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
93	20241105	130201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	20	2	0.38	1081946160	205498	48.70	5240	5310	5200	6820	3680	5250	5265.00	4.72	30279	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3163	87.83	3.93	12	0.34	60.00	1341.00	8870	20240819	-40.59	4300	20240805	22.56	8870	-40.59	20240819	4300	22.56	20240805	8870	-40.59	20240819	4300	22.56	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
94	20241105	120201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	20	2	0.38	989913970	188059	44.57	5240	5310	5200	6820	3680	5250	5263.85	4.72	30403	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3163	87.83	3.93	12	0.31	60.00	1341.00	8870	20240819	-40.59	4300	20240805	22.56	8870	-40.59	20240819	4300	22.56	20240805	8870	-40.59	20240819	4300	22.56	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
95	20241105	110158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	20	2	0.38	907343700	172408	40.86	5240	5310	5200	6820	3680	5250	5262.77	4.72	28632	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3163	87.83	3.93	12	0.29	60.00	1341.00	8870	20240819	-40.59	4300	20240805	22.56	8870	-40.59	20240819	4300	22.56	20240805	8870	-40.59	20240819	4300	22.56	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
96	20241105	100200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5230	-20	5	-0.38	688842580	130858	31.01	5240	5310	5200	6820	3680	5250	5264.05	4.72	14851	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3139	87.17	3.90	12	0.22	60.00	1341.00	8870	20240819	-41.04	4300	20240805	21.63	8870	-41.04	20240819	4300	21.63	20240805	8870	-41.04	20240819	4300	21.63	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
97	20241105	090159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	10	2	0.19	34602600	6594	1.56	5240	5270	5240	6820	3680	5250	5247.59	4.72	961	5443	5346	5153	5056	4863	5395	5105	300	1570	500	3670	10	1	60016964	3157	87.67	3.92	12	0.01	60.00	1341.00	8870	20240819	-40.70	4300	20240805	22.33	8870	-40.70	20240819	4300	22.33	20240805	8870	-40.70	20240819	4300	22.33	20240805	4.62	N	005690	500	300 억	2832768	N	N	12	N	N
98	20241104	160159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5250	270	2	5.42	2163487170	419247	176.18	5000	5250	4960	6470	3490	4980	5160.35	4.47	138205	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	10	1	60016964	3151	87.50	3.91	12	0.70	60.00	1341.00	8870	20240819	-40.81	4300	20240805	22.09	8870	-40.81	20240819	4300	22.09	20240805	8870	-40.81	20240819	4300	22.09	20240805	4.62	N	005690	500	300 억	2679847	N	N	12	N	N
99	20241104	150202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5220	240	2	4.82	1992820020	386663	162.49	5000	5250	4960	6470	3490	4980	5154.03	4.47	128853	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	10	1	60016964	3133	87.00	3.89	12	0.64	60.00	1341.00	8870	20240819	-41.15	4300	20240805	21.40	8870	-41.15	20240819	4300	21.40	20240805	8870	-41.15	20240819	4300	21.40	20240805	4.62	N	005690	500	300 억	2679847	N	N	23	N	N
100	20241104	140200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5230	250	2	5.02	1778351480	345608	145.23	5000	5250	4960	6470	3490	4980	5145.72	4.47	113734	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	10	1	60016964	3139	87.17	3.90	12	0.58	60.00	1341.00	8870	20240819	-41.04	4300	20240805	21.63	8870	-41.04	20240819	4300	21.63	20240805	8870	-41.04	20240819	4300	21.63	20240805	4.62	N	005690	500	300 억	2679847	N	N	23	N	N
101	20241104	130144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5210	230	2	4.62	1290128310	252077	105.93	5000	5240	4960	6470	3490	4980	5118.16	4.47	87509	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	10	1	60016964	3127	86.83	3.89	12	0.42	60.00	1341.00	8870	20240819	-41.26	4300	20240805	21.16	8870	-41.26	20240819	4300	21.16	20240805	8870	-41.26	20240819	4300	21.16	20240805	4.62	N	005690	500	300 억	2679847	N	N	23	N	N
102	20241104	120157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5160	180	2	3.61	834218990	164333	69.06	5000	5160	4960	6470	3490	4980	5076.57	4.47	82115	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	10	1	60016964	3097	86.00	3.85	12	0.27	60.00	1341.00	8870	20240819	-41.83	4300	20240805	20.00	8870	-41.83	20240819	4300	20.00	20240805	8870	-41.83	20240819	4300	20.00	20240805	4.62	N	005690	500	300 억	2679847	N	N	23	N	N
103	20241104	110158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	140	2	2.81	603037360	119279	50.12	5000	5130	4960	6470	3490	4980	5055.88	4.47	58080	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	10	1	60016964	3073	85.33	3.82	12	0.20	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.62	N	005690	500	300 억	2679847	N	N	23	N	N
104	20241104	100157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5060	80	2	1.61	295661360	59008	24.80	5000	5080	4960	6470	3490	4980	5010.69	4.47	15548	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	10	1	60016964	3037	84.33	3.77	12	0.10	60.00	1341.00	8870	20240819	-42.95	4300	20240805	17.67	8870	-42.95	20240819	4300	17.67	20240805	8870	-42.95	20240819	4300	17.67	20240805	4.62	N	005690	500	300 억	2679847	N	N	23	N	N
105	20241104	090156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4975	-5	5	-0.10	22247145	4460	1.87	5000	5030	4975	6470	3490	4980	4988.74	4.47	-163	5096	5037	5001	4942	4906	5020	4925	300	1490	500	3480	5	1	60016964	2986	82.92	3.71	12	0.01	60.00	1341.00	8870	20240819	-43.91	4300	20240805	15.70	8870	-43.91	20240819	4300	15.70	20240805	8870	-43.91	20240819	4300	15.70	20240805	4.62	N	005690	500	300 억	2679847	N	N	23	N	N
106	20241101	160153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4980	-90	5	-1.78	1180386555	236416	120.94	5020	5060	4965	6590	3550	5070	4992.89	4.49	-18191	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	5	1	60016964	2989	83.00	3.71	12	0.39	60.00	1341.00	8870	20240819	-43.86	4300	20240805	15.81	8870	-43.86	20240819	4300	15.81	20240805	8870	-43.86	20240819	4300	15.81	20240805	4.66	N	005690	500	300 억	2694308	N	N	23	N	N
107	20241101	150158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4985	-85	5	-1.68	1035084700	207250	106.02	5020	5060	4965	6590	3550	5070	4994.37	4.49	-18828	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	5	1	60016964	2992	83.08	3.72	12	0.35	60.00	1341.00	8870	20240819	-43.80	4300	20240805	15.93	8870	-43.80	20240819	4300	15.93	20240805	8870	-43.80	20240819	4300	15.93	20240805	4.66	N	005690	500	300 억	2694308	N	N	11	N	N
108	20241101	140156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4985	-85	5	-1.68	810381880	162240	82.99	5020	5060	4965	6590	3550	5070	4994.95	4.49	-27563	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	5	1	60016964	2992	83.08	3.72	12	0.27	60.00	1341.00	8870	20240819	-43.80	4300	20240805	15.93	8870	-43.80	20240819	4300	15.93	20240805	8870	-43.80	20240819	4300	15.93	20240805	4.66	N	005690	500	300 억	2694308	N	N	11	N	N
109	20241101	130204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4995	-75	5	-1.48	675298330	135177	69.15	5020	5060	4965	6590	3550	5070	4995.65	4.49	-31202	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	5	1	60016964	2998	83.25	3.72	12	0.23	60.00	1341.00	8870	20240819	-43.69	4300	20240805	16.16	8870	-43.69	20240819	4300	16.16	20240805	8870	-43.69	20240819	4300	16.16	20240805	4.66	N	005690	500	300 억	2694308	N	N	11	N	N
110	20241101	120206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4995	-75	5	-1.48	594252405	118963	60.85	5020	5060	4965	6590	3550	5070	4995.26	4.49	-33173	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	5	1	60016964	2998	83.25	3.72	12	0.20	60.00	1341.00	8870	20240819	-43.69	4300	20240805	16.16	8870	-43.69	20240819	4300	16.16	20240805	8870	-43.69	20240819	4300	16.16	20240805	4.66	N	005690	500	300 억	2694308	N	N	11	N	N
111	20241101	110205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5010	-60	5	-1.18	465239645	93187	47.67	5020	5060	4965	6590	3550	5070	4992.53	4.49	-33250	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	10	1	60016964	3007	83.50	3.74	12	0.16	60.00	1341.00	8870	20240819	-43.52	4300	20240805	16.51	8870	-43.52	20240819	4300	16.51	20240805	8870	-43.52	20240819	4300	16.51	20240805	4.66	N	005690	500	300 억	2694308	N	N	11	N	N
112	20241101	100205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5030	-40	5	-0.79	257249385	51522	26.36	5020	5060	4965	6590	3550	5070	4992.99	4.49	-16549	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	10	1	60016964	3019	83.83	3.75	12	0.09	60.00	1341.00	8870	20240819	-43.29	4300	20240805	16.98	8870	-43.29	20240819	4300	16.98	20240805	8870	-43.29	20240819	4300	16.98	20240805	4.66	N	005690	500	300 억	2694308	N	N	11	N	N
113	20241101	090205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4995	-75	5	-1.48	27194660	5424	2.77	5020	5060	4995	6590	3550	5070	5013.66	4.49	-950	5180	5125	5035	4980	4890	5152	5007	300	1520	500	3540	5	1	60016964	2998	83.25	3.72	12	0.01	60.00	1341.00	8870	20240819	-43.69	4300	20240805	16.16	8870	-43.69	20240819	4300	16.16	20240805	8870	-43.69	20240819	4300	16.16	20240805	4.66	N	005690	500	300 억	2694308	N	N	11	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History