KissMeData/004310/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	4340	-40	5	-0.91	1028038110	237119	43.62	4380	4385	4290	5690	3070	4380	4335.52	1.31	31126	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1389	22.72	1.32	11	0.74	191.00	3283.00	6620	20240731	-34.44	3410	20240705	27.27	6620	-34.44	20240731	3410	27.27	20240705	6620	-34.44	20240731	3410	27.27	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
3	20240930	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	4360	-20	5	-0.46	948879090	218945	40.28	4380	4385	4290	5690	3070	4380	4333.87	1.31	28632	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1395	22.83	1.33	11	0.68	191.00	3283.00	6620	20240731	-34.14	3410	20240705	27.86	6620	-34.14	20240731	3410	27.86	20240705	6620	-34.14	20240731	3410	27.86	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
4	20240930	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	4340	-40	5	-0.91	786533780	181575	33.40	4380	4385	4290	5690	3070	4380	4331.73	1.31	4723	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1389	22.72	1.32	11	0.57	191.00	3283.00	6620	20240731	-34.44	3410	20240705	27.27	6620	-34.44	20240731	3410	27.27	20240705	6620	-34.44	20240731	3410	27.27	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
5	20240930	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	4350	-30	5	-0.68	652688200	150733	27.73	4380	4385	4290	5690	3070	4380	4330.09	1.31	-2765	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1392	22.77	1.33	11	0.47	191.00	3283.00	6620	20240731	-34.29	3410	20240705	27.57	6620	-34.29	20240731	3410	27.57	20240705	6620	-34.29	20240731	3410	27.57	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
6	20240930	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	4330	-50	5	-1.14	532567510	123093	22.64	4380	4385	4290	5690	3070	4380	4326.54	1.31	-12331	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1386	22.67	1.32	11	0.38	191.00	3283.00	6620	20240731	-34.59	3410	20240705	26.98	6620	-34.59	20240731	3410	26.98	20240705	6620	-34.59	20240731	3410	26.98	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
7	20240930	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	4300	-80	5	-1.83	451994215	104385	19.20	4380	4385	4295	5690	3070	4380	4330.06	1.31	-12342	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1376	22.51	1.31	11	0.33	191.00	3283.00	6620	20240731	-35.05	3410	20240705	26.10	6620	-35.05	20240731	3410	26.10	20240705	6620	-35.05	20240731	3410	26.10	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
8	20240930	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4320	-60	5	-1.37	256597410	59076	10.87	4380	4385	4305	5690	3070	4380	4343.51	1.31	-7166	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1382	22.62	1.32	11	0.18	191.00	3283.00	6620	20240731	-34.74	3410	20240705	26.69	6620	-34.74	20240731	3410	26.69	20240705	6620	-34.74	20240731	3410	26.69	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
9	20240930	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4355	-25	5	-0.57	55987360	12821	2.36	4380	4385	4305	5690	3070	4380	4366.84	1.31	-3315	4676	4527	4451	4302	4226	4490	4265	160	1310	500	3240	5	1	32000000	1394	22.80	1.33	11	0.04	191.00	3283.00	6620	20240731	-34.21	3410	20240705	27.71	6620	-34.21	20240731	3410	27.71	20240705	6620	-34.21	20240731	3410	27.71	20240705	2.83	N	004310	500	160 억	420541	N	N	13	N	N
10	20240927	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	4380	-205	5	-4.47	2372698715	529848	152.97	4585	4600	4375	5960	3210	4585	4478.50	1.34	-1408	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1402	22.93	1.33	11	1.66	191.00	3283.00	6620	20240731	-33.84	3410	20240705	28.45	6620	-33.84	20240731	3410	28.45	20240705	6620	-33.84	20240731	3410	28.45	20240705	2.80	N	004310	500	160 억	427545	N	N	13	N	N
11	20240927	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	4395	-190	5	-4.14	2214107165	493724	142.54	4585	4600	4375	5960	3210	4585	4484.40	1.34	-3097	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1406	23.01	1.34	11	1.54	191.00	3283.00	6620	20240731	-33.61	3410	20240705	28.89	6620	-33.61	20240731	3410	28.89	20240705	6620	-33.61	20240731	3410	28.89	20240705	2.80	N	004310	500	160 억	427545	N	N	12	N	N
12	20240927	140159	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-120	5	-2.62	1653492460	366974	105.95	4585	4600	4460	5960	3210	4585	4505.64	1.34	-12131	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1429	23.38	1.36	11	1.15	191.00	3283.00	6620	20240731	-32.55	3410	20240705	30.94	6620	-32.55	20240731	3410	30.94	20240705	6620	-32.55	20240731	3410	30.94	20240705	2.80	N	004310	500	160 억	427545	N	N	12	N	N
13	20240927	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-115	5	-2.51	1509883660	334825	96.67	4585	4600	4465	5960	3210	4585	4509.36	1.34	-11187	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1430	23.40	1.36	11	1.05	191.00	3283.00	6620	20240731	-32.48	3410	20240705	31.09	6620	-32.48	20240731	3410	31.09	20240705	6620	-32.48	20240731	3410	31.09	20240705	2.80	N	004310	500	160 억	427545	N	N	12	N	N
14	20240927	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-75	5	-1.64	1254726730	277868	80.22	4585	4600	4465	5960	3210	4585	4515.42	1.34	-3163	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1443	23.61	1.37	11	0.87	191.00	3283.00	6620	20240731	-31.87	3410	20240705	32.26	6620	-31.87	20240731	3410	32.26	20240705	6620	-31.87	20240731	3410	32.26	20240705	2.80	N	004310	500	160 억	427545	N	N	12	N	N
15	20240927	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-95	5	-2.07	1044890970	231439	66.82	4585	4600	4465	5960	3210	4585	4514.61	1.34	-11827	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1437	23.51	1.37	11	0.72	191.00	3283.00	6620	20240731	-32.18	3410	20240705	31.67	6620	-32.18	20240731	3410	31.67	20240705	6620	-32.18	20240731	3410	31.67	20240705	2.80	N	004310	500	160 억	427545	N	N	12	N	N
16	20240927	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-105	5	-2.29	738021345	163103	47.09	4585	4600	4465	5960	3210	4585	4524.69	1.34	-25149	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1434	23.46	1.36	11	0.51	191.00	3283.00	6620	20240731	-32.33	3410	20240705	31.38	6620	-32.33	20240731	3410	31.38	20240705	6620	-32.33	20240731	3410	31.38	20240705	2.80	N	004310	500	160 억	427545	N	N	12	N	N
17	20240927	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	-5	5	-0.11	22788425	4967	1.43	4585	4600	4580	5960	3210	4585	4588.30	1.34	-1600	4675	4630	4575	4530	4475	4652	4552	160	1375	500	3390	5	1	32000000	1466	23.98	1.40	11	0.02	191.00	3283.00	6620	20240731	-30.82	3410	20240705	34.31	6620	-30.82	20240731	3410	34.31	20240705	6620	-30.82	20240731	3410	34.31	20240705	2.80	N	004310	500	160 억	427545	N	N	12	N	N
18	20240926	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	35	2	0.77	1496148665	327315	35.22	4520	4620	4520	5910	3185	4550	4570.88	1.15	52675	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1467	24.01	1.40	11	1.02	191.00	3283.00	6620	20240731	-30.74	3410	20240705	34.46	6620	-30.74	20240731	3410	34.46	20240705	6620	-30.74	20240731	3410	34.46	20240705	2.57	N	004310	500	160 억	368816	N	N	12	N	N
19	20240926	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	25	2	0.55	1361328550	297907	32.05	4520	4620	4520	5910	3185	4550	4569.64	1.15	41018	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1464	23.95	1.39	11	0.93	191.00	3283.00	6620	20240731	-30.89	3410	20240705	34.16	6620	-30.89	20240731	3410	34.16	20240705	6620	-30.89	20240731	3410	34.16	20240705	2.57	N	004310	500	160 억	368816	N	N	10	N	N
20	20240926	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	45	2	0.99	1112894035	243596	26.21	4520	4620	4520	5910	3185	4550	4568.61	1.15	27719	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1470	24.06	1.40	11	0.76	191.00	3283.00	6620	20240731	-30.59	3410	20240705	34.75	6620	-30.59	20240731	3410	34.75	20240705	6620	-30.59	20240731	3410	34.75	20240705	2.57	N	004310	500	160 억	368816	N	N	10	N	N
21	20240926	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	40	2	0.88	988823590	216480	23.29	4520	4620	4520	5910	3185	4550	4567.74	1.15	20871	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1469	24.03	1.40	11	0.68	191.00	3283.00	6620	20240731	-30.66	3410	20240705	34.60	6620	-30.66	20240731	3410	34.60	20240705	6620	-30.66	20240731	3410	34.60	20240705	2.57	N	004310	500	160 억	368816	N	N	10	N	N
22	20240926	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	10	2	0.22	834015010	182750	19.66	4520	4615	4520	5910	3185	4550	4563.69	1.15	18584	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1459	23.87	1.39	11	0.57	191.00	3283.00	6620	20240731	-31.12	3410	20240705	33.72	6620	-31.12	20240731	3410	33.72	20240705	6620	-31.12	20240731	3410	33.72	20240705	2.57	N	004310	500	160 억	368816	N	N	10	N	N
23	20240926	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	0	3	0.00	742486715	162716	17.51	4520	4615	4520	5910	3185	4550	4563.08	1.15	21601	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1456	23.82	1.39	11	0.51	191.00	3283.00	6620	20240731	-31.27	3410	20240705	33.43	6620	-31.27	20240731	3410	33.43	20240705	6620	-31.27	20240731	3410	33.43	20240705	2.57	N	004310	500	160 억	368816	N	N	10	N	N
24	20240926	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	20	2	0.44	458496300	100439	10.81	4520	4615	4520	5910	3185	4550	4564.92	1.15	3892	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1462	23.93	1.39	11	0.31	191.00	3283.00	6620	20240731	-30.97	3410	20240705	34.02	6620	-30.97	20240731	3410	34.02	20240705	6620	-30.97	20240731	3410	34.02	20240705	2.57	N	004310	500	160 억	368816	N	N	10	N	N
25	20240926	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	25	2	0.55	87866375	19406	2.09	4520	4575	4520	5910	3185	4550	4527.79	1.15	7320	4936	4742	4631	4437	4326	4687	4382	160	1360	500	3360	5	1	32000000	1464	23.95	1.39	11	0.06	191.00	3283.00	6620	20240731	-30.89	3410	20240705	34.16	6620	-30.89	20240731	3410	34.16	20240705	6620	-30.89	20240731	3410	34.16	20240705	2.57	N	004310	500	160 억	368816	N	N	10	N	N
26	20240925	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-85	5	-1.83	4125559440	879939	135.59	4605	4825	4520	6020	3245	4635	4689.45	1.13	6484	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1456	23.82	1.39	11	2.75	191.00	3283.00	6620	20240731	-31.27	3410	20240705	33.43	6620	-31.27	20240731	3410	33.43	20240705	6620	-31.27	20240731	3410	33.43	20240705	2.58	N	004310	500	160 억	362168	N	N	10	N	N
27	20240925	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	-90	5	-1.94	3772916720	802671	123.68	4605	4825	4520	6020	3245	4635	4700.68	1.13	-18604	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1454	23.80	1.38	11	2.51	191.00	3283.00	6620	20240731	-31.34	3410	20240705	33.28	6620	-31.34	20240731	3410	33.28	20240705	6620	-31.34	20240731	3410	33.28	20240705	2.58	N	004310	500	160 억	362168	N	N	0	N	N
28	20240925	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	4665	30	2	0.65	2905195340	616019	94.92	4605	4825	4605	6020	3245	4635	4716.45	1.13	1293	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1493	24.42	1.42	11	1.93	191.00	3283.00	6620	20240731	-29.53	3410	20240705	36.80	6620	-29.53	20240731	3410	36.80	20240705	6620	-29.53	20240731	3410	36.80	20240705	2.58	N	004310	500	160 억	362168	N	N	0	N	N
29	20240925	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	45	2	0.97	2779613415	589124	90.78	4605	4825	4605	6020	3245	4635	4718.62	1.13	3567	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1498	24.50	1.43	11	1.84	191.00	3283.00	6620	20240731	-29.31	3410	20240705	37.24	6620	-29.31	20240731	3410	37.24	20240705	6620	-29.31	20240731	3410	37.24	20240705	2.58	N	004310	500	160 억	362168	N	N	0	N	N
30	20240925	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	75	2	1.62	2628103700	556766	85.79	4605	4825	4605	6020	3245	4635	4720.74	1.13	5313	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1507	24.66	1.43	11	1.74	191.00	3283.00	6620	20240731	-28.85	3410	20240705	38.12	6620	-28.85	20240731	3410	38.12	20240705	6620	-28.85	20240731	3410	38.12	20240705	2.58	N	004310	500	160 억	362168	N	N	0	N	N
31	20240925	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	55	2	1.19	2434292090	515539	79.44	4605	4825	4605	6020	3245	4635	4722.32	1.13	9636	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1501	24.55	1.43	11	1.61	191.00	3283.00	6620	20240731	-29.15	3410	20240705	37.54	6620	-29.15	20240731	3410	37.54	20240705	6620	-29.15	20240731	3410	37.54	20240705	2.58	N	004310	500	160 억	362168	N	N	0	N	N
32	20240925	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	50	2	1.08	1946349355	411490	63.41	4605	4825	4605	6020	3245	4635	4730.66	1.13	11478	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1499	24.53	1.43	11	1.29	191.00	3283.00	6620	20240731	-29.23	3410	20240705	37.39	6620	-29.23	20240731	3410	37.39	20240705	6620	-29.23	20240731	3410	37.39	20240705	2.58	N	004310	500	160 억	362168	N	N	0	N	N
33	20240925	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	4645	10	2	0.22	76570405	16591	2.56	4605	4650	4605	6020	3245	4635	4611.10	1.13	680	4808	4721	4678	4591	4548	4700	4570	160	1385	500	3420	5	1	32000000	1486	24.32	1.41	11	0.05	191.00	3283.00	6620	20240731	-29.83	3410	20240705	36.22	6620	-29.83	20240731	3410	36.22	20240705	6620	-29.83	20240731	3410	36.22	20240705	2.58	N	004310	500	160 억	362168	N	N	0	N	N
34	20240924	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	4635	-215	5	-4.43	2857640270	610788	46.39	4765	4765	4635	6300	3395	4850	4678.84	1.72	-186944	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1483	24.27	1.41	11	1.91	191.00	3283.00	6620	20240731	-29.98	3410	20240705	35.92	6620	-29.98	20240731	3410	35.92	20240705	6620	-29.98	20240731	3410	35.92	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
35	20240924	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	-200	5	-4.12	2500167310	533757	40.54	4765	4765	4635	6300	3395	4850	4684.08	1.72	-184529	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1488	24.35	1.42	11	1.67	191.00	3283.00	6620	20240731	-29.76	3410	20240705	36.36	6620	-29.76	20240731	3410	36.36	20240705	6620	-29.76	20240731	3410	36.36	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
36	20240924	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	4665	-185	5	-3.81	1957829020	417217	31.69	4765	4765	4660	6300	3395	4850	4692.57	1.72	-152914	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1493	24.42	1.42	11	1.30	191.00	3283.00	6620	20240731	-29.53	3410	20240705	36.80	6620	-29.53	20240731	3410	36.80	20240705	6620	-29.53	20240731	3410	36.80	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
37	20240924	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	-165	5	-3.40	1669451935	355468	27.00	4765	4765	4670	6300	3395	4850	4696.47	1.72	-137720	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1499	24.53	1.43	11	1.11	191.00	3283.00	6620	20240731	-29.23	3410	20240705	37.39	6620	-29.23	20240731	3410	37.39	20240705	6620	-29.23	20240731	3410	37.39	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
38	20240924	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	-150	5	-3.09	1501625175	319706	24.28	4765	4765	4670	6300	3395	4850	4696.87	1.72	-123882	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1504	24.61	1.43	11	1.00	191.00	3283.00	6620	20240731	-29.00	3410	20240705	37.83	6620	-29.00	20240731	3410	37.83	20240705	6620	-29.00	20240731	3410	37.83	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
39	20240924	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	-165	5	-3.40	1375197260	292748	22.24	4765	4765	4670	6300	3395	4850	4697.52	1.72	-116962	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1499	24.53	1.43	11	0.91	191.00	3283.00	6620	20240731	-29.23	3410	20240705	37.39	6620	-29.23	20240731	3410	37.39	20240705	6620	-29.23	20240731	3410	37.39	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
40	20240924	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-160	5	-3.30	1122876700	238939	18.15	4765	4765	4670	6300	3395	4850	4699.40	1.72	-100790	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1501	24.55	1.43	11	0.75	191.00	3283.00	6620	20240731	-29.15	3410	20240705	37.54	6620	-29.15	20240731	3410	37.54	20240705	6620	-29.15	20240731	3410	37.54	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
41	20240924	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	-130	5	-2.68	179872345	37907	2.88	4765	4765	4710	6300	3395	4850	4744.95	1.72	-756	4983	4916	4783	4716	4583	4950	4750	160	1450	500	3580	5	1	32000000	1510	24.71	1.44	11	0.12	191.00	3283.00	6620	20240731	-28.70	3410	20240705	38.42	6620	-28.70	20240731	3410	38.42	20240705	6620	-28.70	20240731	3410	38.42	20240705	2.71	N	004310	500	160 억	550434	N	N	0	N	N
42	20240923	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	40	2	0.83	5037835870	1062468	95.83	4800	4850	4650	6250	3370	4810	4739.47	1.33	135166	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1552	25.39	1.48	11	3.32	191.00	3283.00	6620	20240731	-26.74	3410	20240705	42.23	6620	-26.74	20240731	3410	42.23	20240705	6620	-26.74	20240731	3410	42.23	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
43	20240923	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	4825	15	2	0.31	4004823680	849086	76.58	4800	4835	4650	6250	3370	4810	4714.35	1.33	99368	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1544	25.26	1.47	11	2.65	191.00	3283.00	6620	20240731	-27.11	3410	20240705	41.50	6620	-27.11	20240731	3410	41.50	20240705	6620	-27.11	20240731	3410	41.50	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
44	20240923	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-130	5	-2.70	2730328420	580990	52.40	4800	4800	4650	6250	3370	4810	4695.45	1.33	38692	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1498	24.50	1.43	11	1.82	191.00	3283.00	6620	20240731	-29.31	3410	20240705	37.24	6620	-29.31	20240731	3410	37.24	20240705	6620	-29.31	20240731	3410	37.24	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
45	20240923	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	-100	5	-2.08	2403585435	511307	46.12	4800	4800	4650	6250	3370	4810	4696.37	1.33	35976	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1507	24.66	1.43	11	1.60	191.00	3283.00	6620	20240731	-28.85	3410	20240705	38.12	6620	-28.85	20240731	3410	38.12	20240705	6620	-28.85	20240731	3410	38.12	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
46	20240923	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	-95	5	-1.98	2167219540	461232	41.60	4800	4800	4650	6250	3370	4810	4693.66	1.33	38293	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1509	24.69	1.44	11	1.44	191.00	3283.00	6620	20240731	-28.78	3410	20240705	38.27	6620	-28.78	20240731	3410	38.27	20240705	6620	-28.78	20240731	3410	38.27	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
47	20240923	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	-125	5	-2.60	1991524420	423875	38.23	4800	4800	4650	6250	3370	4810	4692.78	1.33	34347	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1499	24.53	1.43	11	1.32	191.00	3283.00	6620	20240731	-29.23	3410	20240705	37.39	6620	-29.23	20240731	3410	37.39	20240705	6620	-29.23	20240731	3410	37.39	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
48	20240923	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	-125	5	-2.60	1631530465	346781	31.28	4800	4800	4650	6250	3370	4810	4698.26	1.33	18383	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1499	24.53	1.43	11	1.08	191.00	3283.00	6620	20240731	-29.23	3410	20240705	37.39	6620	-29.23	20240731	3410	37.39	20240705	6620	-29.23	20240731	3410	37.39	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
49	20240923	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	-75	5	-1.56	297232865	62119	5.60	4800	4800	4710	6250	3370	4810	4772.76	1.33	-8210	5030	4920	4860	4750	4690	4890	4720	160	1440	500	3550	5	1	32000000	1515	24.79	1.44	11	0.19	191.00	3283.00	6620	20240731	-28.47	3410	20240705	38.86	6620	-28.47	20240731	3410	38.86	20240705	6620	-28.47	20240731	3410	38.86	20240705	1.98	N	004310	500	160 억	424461	N	N	0	N	N
50	20240913	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	-55	5	-1.15	9246113375	1927193	74.57	4750	4930	4670	6220	3355	4790	4797.81	1.00	-23199	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1515	24.79	1.44	11	6.02	191.00	3283.00	6620	20240731	-28.47	3410	20240705	38.86	6620	-28.47	20240731	3410	38.86	20240705	6620	-28.47	20240731	3410	38.86	20240705	2.18	N	004310	500	160 억	321521	N	N	2	N	N
51	20240913	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	4785	-5	5	-0.10	8801067615	1833543	70.94	4750	4930	4670	6220	3355	4790	4800.05	1.00	-21605	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1531	25.05	1.46	11	5.73	191.00	3283.00	6620	20240731	-27.72	3410	20240705	40.32	6620	-27.72	20240731	3410	40.32	20240705	6620	-27.72	20240731	3410	40.32	20240705	2.18	N	004310	500	160 억	321521	N	N	370	N	N
52	20240913	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	-10	5	-0.21	8171296730	1701723	65.84	4750	4930	4670	6220	3355	4790	4801.81	1.00	-7389	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1530	25.03	1.46	11	5.32	191.00	3283.00	6620	20240731	-27.79	3410	20240705	40.18	6620	-27.79	20240731	3410	40.18	20240705	6620	-27.79	20240731	3410	40.18	20240705	2.18	N	004310	500	160 억	321521	N	N	370	N	N
53	20240913	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	80	2	1.67	4051422780	852419	32.98	4750	4870	4670	6220	3355	4790	4752.68	1.00	-5733	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1558	25.50	1.48	11	2.66	191.00	3283.00	6620	20240731	-26.44	3410	20240705	42.82	6620	-26.44	20240731	3410	42.82	20240705	6620	-26.44	20240731	3410	42.82	20240705	2.18	N	004310	500	160 억	321521	N	N	370	N	N
54	20240913	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	-75	5	-1.57	2522871145	531596	20.57	4750	4810	4700	6220	3355	4790	4745.52	1.00	-32989	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1509	24.69	1.44	11	1.66	191.00	3283.00	6620	20240731	-28.78	3410	20240705	38.27	6620	-28.78	20240731	3410	38.27	20240705	6620	-28.78	20240731	3410	38.27	20240705	2.18	N	004310	500	160 억	321521	N	N	370	N	N
55	20240913	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	-60	5	-1.25	2119925445	446157	17.26	4750	4810	4705	6220	3355	4790	4751.19	1.00	-45106	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1514	24.76	1.44	11	1.39	191.00	3283.00	6620	20240731	-28.55	3410	20240705	38.71	6620	-28.55	20240731	3410	38.71	20240705	6620	-28.55	20240731	3410	38.71	20240705	2.18	N	004310	500	160 억	321521	N	N	370	N	N
56	20240913	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	-55	5	-1.15	1654268065	348060	13.47	4750	4810	4705	6220	3355	4790	4752.41	1.00	-37701	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1515	24.79	1.44	11	1.09	191.00	3283.00	6620	20240731	-28.47	3410	20240705	38.86	6620	-28.47	20240731	3410	38.86	20240705	6620	-28.47	20240731	3410	38.86	20240705	2.18	N	004310	500	160 억	321521	N	N	370	N	N
57	20240913	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	-30	5	-0.63	180780730	37923	1.47	4750	4805	4750	6220	3355	4790	4764.44	1.00	-10625	5050	4920	4795	4665	4540	4985	4730	160	1430	500	3540	5	1	32000000	1523	24.92	1.45	11	0.12	191.00	3283.00	6620	20240731	-28.10	3410	20240705	39.59	6620	-28.10	20240731	3410	39.59	20240705	6620	-28.10	20240731	3410	39.59	20240705	2.18	N	004310	500	160 억	321521	N	N	370	N	N
58	20240912	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4790	60	2	1.27	12229800805	2542811	19.72	4780	4925	4670	6140	3315	4730	4809.70	0.73	92851	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1533	25.08	1.46	11	7.95	191.00	3283.00	6620	20240731	-27.64	3410	20240705	40.47	6620	-27.64	20240731	3410	40.47	20240705	6620	-27.64	20240731	3410	40.47	20240705	2.37	N	004310	500	160 억	232393	N	N	370	N	N
59	20240912	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	4795	65	2	1.37	11652832995	2422497	18.79	4780	4925	4670	6140	3315	4730	4810.36	0.73	88486	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1534	25.10	1.46	11	7.57	191.00	3283.00	6620	20240731	-27.57	3410	20240705	40.62	6620	-27.57	20240731	3410	40.62	20240705	6620	-27.57	20240731	3410	40.62	20240705	2.37	N	004310	500	160 억	232393	N	N	0	N	N
60	20240912	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	4785	55	2	1.16	10792528865	2242208	17.39	4780	4925	4670	6140	3315	4730	4813.47	0.73	60102	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1531	25.05	1.46	11	7.01	191.00	3283.00	6620	20240731	-27.72	3410	20240705	40.32	6620	-27.72	20240731	3410	40.32	20240705	6620	-27.72	20240731	3410	40.32	20240705	2.37	N	004310	500	160 억	232393	N	N	0	N	N
61	20240912	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	4865	135	2	2.85	9938615185	2065058	16.01	4780	4925	4670	6140	3315	4730	4812.88	0.73	55909	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1557	25.47	1.48	11	6.45	191.00	3283.00	6620	20240731	-26.51	3410	20240705	42.67	6620	-26.51	20240731	3410	42.67	20240705	6620	-26.51	20240731	3410	42.67	20240705	2.37	N	004310	500	160 억	232393	N	N	0	N	N
62	20240912	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	105	2	2.22	6821207595	1426110	11.06	4780	4905	4670	6140	3315	4730	4783.20	0.73	43677	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1547	25.31	1.47	11	4.46	191.00	3283.00	6620	20240731	-26.96	3410	20240705	41.79	6620	-26.96	20240731	3410	41.79	20240705	6620	-26.96	20240731	3410	41.79	20240705	2.37	N	004310	500	160 억	232393	N	N	0	N	N
63	20240912	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	30	2	0.63	4115055670	867027	6.72	4780	4815	4670	6140	3315	4730	4746.23	0.73	68201	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1523	24.92	1.45	11	2.71	191.00	3283.00	6620	20240731	-28.10	3410	20240705	39.59	6620	-28.10	20240731	3410	39.59	20240705	6620	-28.10	20240731	3410	39.59	20240705	2.37	N	004310	500	160 억	232393	N	N	0	N	N
64	20240912	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-35	5	-0.74	2419505390	510954	3.96	4780	4805	4670	6140	3315	4730	4735.30	0.73	35041	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1502	24.58	1.43	11	1.60	191.00	3283.00	6620	20240731	-29.08	3410	20240705	37.68	6620	-29.08	20240731	3410	37.68	20240705	6620	-29.08	20240731	3410	37.68	20240705	2.37	N	004310	500	160 억	232393	N	N	0	N	N
65	20240912	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	4725	-5	5	-0.11	384481895	80753	0.63	4780	4795	4725	6140	3315	4730	4762.48	0.73	451	5770	5250	4960	4440	4150	5105	4295	160	1410	500	3500	5	1	32000000	1512	24.74	1.44	11	0.25	191.00	3283.00	6620	20240731	-28.63	3410	20240705	38.56	6620	-28.63	20240731	3410	38.56	20240705	6620	-28.63	20240731	3410	38.56	20240705	2.37	N	004310	500	160 억	232393	N	N	0	N	N
66	20240911	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	-310	5	-6.15	65010681610	12802536	299.67	5140	5480	4670	6550	3530	5040	5078.27	0.96	-98032	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	5	1	32000000	1514	24.76	1.44	11	40.01	191.00	3283.00	6620	20240731	-28.55	3410	20240705	38.71	6620	-28.55	20240731	3410	38.71	20240705	6620	-28.55	20240731	3410	38.71	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
67	20240911	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	-280	5	-5.56	63889013850	12564661	294.10	5140	5480	4670	6550	3530	5040	5084.82	0.96	-87678	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	5	1	32000000	1523	24.92	1.45	11	39.26	191.00	3283.00	6620	20240731	-28.10	3410	20240705	39.59	6620	-28.10	20240731	3410	39.59	20240705	6620	-28.10	20240731	3410	39.59	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
68	20240911	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-345	5	-6.85	62601920075	12291135	287.70	5140	5480	4675	6550	3530	5040	5093.26	0.96	-104862	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	5	1	32000000	1502	24.58	1.43	11	38.41	191.00	3283.00	6620	20240731	-29.08	3410	20240705	37.68	6620	-29.08	20240731	3410	37.68	20240705	6620	-29.08	20240731	3410	37.68	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
69	20240911	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	4795	-245	5	-4.86	61090082875	11970268	280.19	5140	5480	4700	6550	3530	5040	5103.48	0.96	-98575	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	5	1	32000000	1534	25.10	1.46	11	37.41	191.00	3283.00	6620	20240731	-27.57	3410	20240705	40.62	6620	-27.57	20240731	3410	40.62	20240705	6620	-27.57	20240731	3410	40.62	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
70	20240911	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	-260	5	-5.16	59544714405	11645724	272.59	5140	5480	4700	6550	3530	5040	5113.01	0.96	-105016	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	5	1	32000000	1530	25.03	1.46	11	36.39	191.00	3283.00	6620	20240731	-27.79	3410	20240705	40.18	6620	-27.79	20240731	3410	40.18	20240705	6620	-27.79	20240731	3410	40.18	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
71	20240911	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-220	5	-4.37	56903480560	11094348	259.68	5140	5480	4735	6550	3530	5040	5129.05	0.96	-103025	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	5	1	32000000	1542	25.24	1.47	11	34.67	191.00	3283.00	6620	20240731	-27.19	3410	20240705	41.35	6620	-27.19	20240731	3410	41.35	20240705	6620	-27.19	20240731	3410	41.35	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
72	20240911	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	-30	5	-0.60	24391845445	4766178	111.56	5140	5340	4925	6550	3530	5040	5117.70	0.96	-99005	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	10	1	32000000	1603	26.23	1.53	11	14.89	191.00	3283.00	6620	20240731	-24.32	3410	20240705	46.92	6620	-24.32	20240731	3410	46.92	20240705	6620	-24.32	20240731	3410	46.92	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
73	20240911	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	20	2	0.40	2694492080	526806	12.33	5140	5170	5040	6550	3530	5040	5114.77	0.96	27438	5483	5261	4818	4596	4153	5372	4707	160	1510	500	3720	10	1	32000000	1619	26.49	1.54	11	1.65	191.00	3283.00	6620	20240731	-23.56	3410	20240705	48.39	6620	-23.56	20240731	3410	48.39	20240705	6620	-23.56	20240731	3410	48.39	20240705	2.43	N	004310	500	160 억	307228	N	N	0	N	N
74	20240910	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	570	2	12.75	14179525985	2947038	722.10	4510	5040	4375	5810	3130	4470	4809.65	1.55	-156563	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	10	1	32000000	1613	26.39	1.54	11	9.21	191.00	3283.00	6620	20240731	-23.87	3410	20240705	47.80	6620	-23.87	20240731	3410	47.80	20240705	6620	-23.87	20240731	3410	47.80	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
75	20240910	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	280	2	6.26	4704669890	1018191	249.48	4510	4790	4375	5810	3130	4470	4620.84	1.55	-46016	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	5	1	32000000	1520	24.87	1.45	11	3.18	191.00	3283.00	6620	20240731	-28.25	3410	20240705	39.30	6620	-28.25	20240731	3410	39.30	20240705	6620	-28.25	20240731	3410	39.30	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
76	20240910	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	40	2	0.89	1174779520	263778	64.63	4510	4535	4375	5810	3130	4470	4453.57	1.55	-31543	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	5	1	32000000	1443	23.61	1.37	11	0.82	191.00	3283.00	6620	20240731	-31.87	3410	20240705	32.26	6620	-31.87	20240731	3410	32.26	20240705	6620	-31.87	20240731	3410	32.26	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
77	20240910	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	-50	5	-1.12	802538670	181093	44.37	4510	4530	4375	5810	3130	4470	4431.32	1.55	-34730	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	5	1	32000000	1414	23.14	1.35	11	0.57	191.00	3283.00	6620	20240731	-33.23	3410	20240705	29.62	6620	-33.23	20240731	3410	29.62	20240705	6620	-33.23	20240731	3410	29.62	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
78	20240910	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	4390	-80	5	-1.79	717119070	161668	39.61	4510	4530	4385	5810	3130	4470	4435.43	1.55	-36077	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	5	1	32000000	1405	22.98	1.34	11	0.51	191.00	3283.00	6620	20240731	-33.69	3410	20240705	28.74	6620	-33.69	20240731	3410	28.74	20240705	6620	-33.69	20240731	3410	28.74	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
79	20240910	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-40	5	-0.89	592732230	133398	32.69	4510	4530	4390	5810	3130	4470	4443.03	1.55	-30878	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	5	1	32000000	1418	23.19	1.35	11	0.42	191.00	3283.00	6620	20240731	-33.08	3410	20240705	29.91	6620	-33.08	20240731	3410	29.91	20240705	6620	-33.08	20240731	3410	29.91	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
80	20240910	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	4435	-35	5	-0.78	492716250	110743	27.13	4510	4530	4390	5810	3130	4470	4448.90	1.55	-32833	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	5	1	32000000	1419	23.22	1.35	11	0.35	191.00	3283.00	6620	20240731	-33.01	3410	20240705	30.06	6620	-33.01	20240731	3410	30.06	20240705	6620	-33.01	20240731	3410	30.06	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
81	20240910	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	40	2	0.89	118112090	26211	6.42	4510	4530	4480	5810	3130	4470	4508.42	1.55	-10454	4660	4565	4390	4295	4120	4612	4342	160	1340	500	3300	5	1	32000000	1443	23.61	1.37	11	0.08	191.00	3283.00	6620	20240731	-31.87	3410	20240705	32.26	6620	-31.87	20240731	3410	32.26	20240705	6620	-31.87	20240731	3410	32.26	20240705	2.45	N	004310	500	160 억	494926	N	N	0	N	N
82	20240909	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	140	2	3.23	1732631125	392765	117.50	4255	4485	4215	5620	3035	4330	4411.36	1.28	83542	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1430	23.40	1.36	11	1.23	191.00	3283.00	6620	20240731	-32.48	3410	20240705	31.09	6620	-32.48	20240731	3410	31.09	20240705	6620	-32.48	20240731	3410	31.09	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
83	20240909	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	130	2	3.00	1605643920	364303	108.99	4255	4485	4215	5620	3035	4330	4407.44	1.28	74948	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1427	23.35	1.36	11	1.14	191.00	3283.00	6620	20240731	-32.63	3410	20240705	30.79	6620	-32.63	20240731	3410	30.79	20240705	6620	-32.63	20240731	3410	30.79	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
84	20240909	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	115	2	2.66	1481328210	336376	100.63	4255	4485	4215	5620	3035	4330	4403.79	1.28	68657	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1422	23.27	1.35	11	1.05	191.00	3283.00	6620	20240731	-32.85	3410	20240705	30.35	6620	-32.85	20240731	3410	30.35	20240705	6620	-32.85	20240731	3410	30.35	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
85	20240909	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	120	2	2.77	1335639360	303594	90.83	4255	4485	4215	5620	3035	4330	4399.43	1.28	50315	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1424	23.30	1.36	11	0.95	191.00	3283.00	6620	20240731	-32.78	3410	20240705	30.50	6620	-32.78	20240731	3410	30.50	20240705	6620	-32.78	20240731	3410	30.50	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
86	20240909	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	110	2	2.54	1208942290	275021	82.28	4255	4485	4215	5620	3035	4330	4395.82	1.28	41759	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1421	23.25	1.35	11	0.86	191.00	3283.00	6620	20240731	-32.93	3410	20240705	30.21	6620	-32.93	20240731	3410	30.21	20240705	6620	-32.93	20240731	3410	30.21	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
87	20240909	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	4410	80	2	1.85	1110954375	252866	75.65	4255	4485	4215	5620	3035	4330	4393.45	1.28	44836	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1411	23.09	1.34	11	0.79	191.00	3283.00	6620	20240731	-33.38	3410	20240705	29.33	6620	-33.38	20240731	3410	29.33	20240705	6620	-33.38	20240731	3410	29.33	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
88	20240909	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	4370	40	2	0.92	963772795	219530	65.68	4255	4485	4215	5620	3035	4330	4390.16	1.28	35034	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1398	22.88	1.33	11	0.69	191.00	3283.00	6620	20240731	-33.99	3410	20240705	28.15	6620	-33.99	20240731	3410	28.15	20240705	6620	-33.99	20240731	3410	28.15	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
89	20240909	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	4340	10	2	0.23	154111040	35948	10.75	4255	4370	4215	5620	3035	4330	4287.05	1.28	9635	4553	4441	4333	4221	4113	4387	4167	160	1290	500	3200	5	1	32000000	1389	22.72	1.32	11	0.11	191.00	3283.00	6620	20240731	-34.44	3410	20240705	27.27	6620	-34.44	20240731	3410	27.27	20240705	6620	-34.44	20240731	3410	27.27	20240705	2.59	N	004310	500	160 억	410288	N	N	0	N	N
90	20240906	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	4330	-75	5	-1.70	1405926715	326961	67.62	4370	4445	4225	5720	3085	4405	4299.91	1.06	69634	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1386	22.67	1.32	11	1.02	191.00	3283.00	6620	20240731	-34.59	3410	20240705	26.98	6620	-34.59	20240731	3410	26.98	20240705	6620	-34.59	20240731	3410	26.98	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
91	20240906	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	4335	-70	5	-1.59	1255449050	292117	60.41	4370	4445	4225	5720	3085	4405	4297.72	1.06	58617	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1387	22.70	1.32	11	0.91	191.00	3283.00	6620	20240731	-34.52	3410	20240705	27.13	6620	-34.52	20240731	3410	27.13	20240705	6620	-34.52	20240731	3410	27.13	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
92	20240906	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	4270	-135	5	-3.06	962143695	223690	46.26	4370	4445	4225	5720	3085	4405	4301.19	1.06	34389	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1366	22.36	1.30	11	0.70	191.00	3283.00	6620	20240731	-35.50	3410	20240705	25.22	6620	-35.50	20240731	3410	25.22	20240705	6620	-35.50	20240731	3410	25.22	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
93	20240906	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	4285	-120	5	-2.72	835531820	194134	40.15	4370	4445	4225	5720	3085	4405	4303.84	1.06	24915	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1371	22.43	1.31	11	0.61	191.00	3283.00	6620	20240731	-35.27	3410	20240705	25.66	6620	-35.27	20240731	3410	25.66	20240705	6620	-35.27	20240731	3410	25.66	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
94	20240906	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	4290	-115	5	-2.61	773769470	179717	37.17	4370	4445	4225	5720	3085	4405	4305.43	1.06	15805	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1373	22.46	1.31	11	0.56	191.00	3283.00	6620	20240731	-35.20	3410	20240705	25.81	6620	-35.20	20240731	3410	25.81	20240705	6620	-35.20	20240731	3410	25.81	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
95	20240906	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	4285	-120	5	-2.72	703200250	163235	33.76	4370	4445	4225	5720	3085	4405	4307.84	1.06	17237	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1371	22.43	1.31	11	0.51	191.00	3283.00	6620	20240731	-35.27	3410	20240705	25.66	6620	-35.27	20240731	3410	25.66	20240705	6620	-35.27	20240731	3410	25.66	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
96	20240906	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	4320	-85	5	-1.93	438178975	101037	20.90	4370	4445	4255	5720	3085	4405	4336.75	1.06	2116	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1382	22.62	1.32	11	0.32	191.00	3283.00	6620	20240731	-34.74	3410	20240705	26.69	6620	-34.74	20240731	3410	26.69	20240705	6620	-34.74	20240731	3410	26.69	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
97	20240906	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	4375	-30	5	-0.68	10988425	2512	0.52	4370	4375	4370	5720	3085	4405	4373.10	1.06	623	4718	4561	4453	4296	4188	4507	4242	160	1315	500	3250	5	1	32000000	1400	22.91	1.33	11	0.01	191.00	3283.00	6620	20240731	-33.91	3410	20240705	28.30	6620	-33.91	20240731	3410	28.30	20240705	6620	-33.91	20240731	3410	28.30	20240705	2.47	N	004310	500	160 억	338044	N	N	0	N	N
98	20240905	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	4405	-120	5	-2.65	2042385765	460454	69.07	4535	4610	4345	5880	3170	4525	4435.59	0.99	19726	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1410	23.06	1.34	11	1.44	191.00	3283.00	6620	20240731	-33.46	3410	20240705	29.18	6620	-33.46	20240731	3410	29.18	20240705	6620	-33.46	20240731	3410	29.18	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
99	20240905	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-95	5	-2.10	1918549055	432460	64.88	4535	4610	4345	5880	3170	4525	4436.30	0.99	17060	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1418	23.19	1.35	11	1.35	191.00	3283.00	6620	20240731	-33.08	3410	20240705	29.91	6620	-33.08	20240731	3410	29.91	20240705	6620	-33.08	20240731	3410	29.91	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
100	20240905	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	4370	-155	5	-3.43	1722911700	388068	58.22	4535	4610	4345	5880	3170	4525	4439.65	0.99	-2113	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1398	22.88	1.33	11	1.21	191.00	3283.00	6620	20240731	-33.99	3410	20240705	28.15	6620	-33.99	20240731	3410	28.15	20240705	6620	-33.99	20240731	3410	28.15	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
101	20240905	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	4350	-175	5	-3.87	1588209215	357189	53.58	4535	4610	4345	5880	3170	4525	4446.34	0.99	-14909	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1392	22.77	1.33	11	1.12	191.00	3283.00	6620	20240731	-34.29	3410	20240705	27.57	6620	-34.29	20240731	3410	27.57	20240705	6620	-34.29	20240731	3410	27.57	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
102	20240905	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	4375	-150	5	-3.31	1393258135	312493	46.88	4535	4610	4350	5880	3170	4525	4458.46	0.99	-20031	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1400	22.91	1.33	11	0.98	191.00	3283.00	6620	20240731	-33.91	3410	20240705	28.30	6620	-33.91	20240731	3410	28.30	20240705	6620	-33.91	20240731	3410	28.30	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
103	20240905	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	4375	-150	5	-3.31	1162179935	259669	38.95	4535	4610	4350	5880	3170	4525	4475.56	0.99	-16149	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1400	22.91	1.33	11	0.81	191.00	3283.00	6620	20240731	-33.91	3410	20240705	28.30	6620	-33.91	20240731	3410	28.30	20240705	6620	-33.91	20240731	3410	28.30	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
104	20240905	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-40	5	-0.88	574657535	126935	19.04	4535	4610	4475	5880	3170	4525	4527.18	0.99	1526	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1435	23.48	1.37	11	0.40	191.00	3283.00	6620	20240731	-32.25	3410	20240705	31.52	6620	-32.25	20240731	3410	31.52	20240705	6620	-32.25	20240731	3410	31.52	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
105	20240905	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	10	2	0.22	40129805	8862	1.33	4535	4535	4515	5880	3170	4525	4528.42	0.99	-6090	4795	4660	4545	4410	4295	4602	4352	160	1355	500	3340	5	1	32000000	1451	23.74	1.38	11	0.03	191.00	3283.00	6620	20240731	-31.50	3410	20240705	32.99	6620	-31.50	20240731	3410	32.99	20240705	6620	-31.50	20240731	3410	32.99	20240705	2.40	N	004310	500	160 억	316813	N	N	2	N	N
106	20240904	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	4525	-195	5	-4.13	3019299475	663374	122.72	4630	4680	4430	6130	3305	4720	4546.55	1.54	-170751	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1448	23.69	1.38	11	2.07	191.00	3283.00	6620	20240731	-31.65	3410	20240705	32.70	6620	-31.65	20240731	3410	32.70	20240705	6620	-31.65	20240731	3410	32.70	20240705	2.39	N	004310	500	160 억	492918	N	N	2	N	N
107	20240904	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-215	5	-4.56	2882159560	632942	117.09	4630	4680	4430	6130	3305	4720	4548.52	1.54	-169099	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1442	23.59	1.37	11	1.98	191.00	3283.00	6620	20240731	-31.95	3410	20240705	32.11	6620	-31.95	20240731	3410	32.11	20240705	6620	-31.95	20240731	3410	32.11	20240705	2.39	N	004310	500	160 억	492918	N	N	6	N	N
108	20240904	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-220	5	-4.66	2755623605	604843	111.89	4630	4680	4430	6130	3305	4720	4550.70	1.54	-168047	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1440	23.56	1.37	11	1.89	191.00	3283.00	6620	20240731	-32.02	3410	20240705	31.96	6620	-32.02	20240731	3410	31.96	20240705	6620	-32.02	20240731	3410	31.96	20240705	2.39	N	004310	500	160 억	492918	N	N	6	N	N
109	20240904	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-170	5	-3.60	2565126010	562786	104.11	4630	4680	4430	6130	3305	4720	4552.33	1.54	-176970	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1456	23.82	1.39	11	1.76	191.00	3283.00	6620	20240731	-31.27	3410	20240705	33.43	6620	-31.27	20240731	3410	33.43	20240705	6620	-31.27	20240731	3410	33.43	20240705	2.39	N	004310	500	160 억	492918	N	N	6	N	N
110	20240904	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	-140	5	-2.97	2384292995	523048	96.76	4630	4680	4430	6130	3305	4720	4552.47	1.54	-168725	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1466	23.98	1.40	11	1.63	191.00	3283.00	6620	20240731	-30.82	3410	20240705	34.31	6620	-30.82	20240731	3410	34.31	20240705	6620	-30.82	20240731	3410	34.31	20240705	2.39	N	004310	500	160 억	492918	N	N	6	N	N
111	20240904	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	4645	-75	5	-1.59	2289566995	502405	92.94	4630	4680	4430	6130	3305	4720	4550.92	1.54	-160099	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1486	24.32	1.41	11	1.57	191.00	3283.00	6620	20240731	-29.83	3410	20240705	36.22	6620	-29.83	20240731	3410	36.22	20240705	6620	-29.83	20240731	3410	36.22	20240705	2.39	N	004310	500	160 억	492918	N	N	6	N	N
112	20240904	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-245	5	-5.19	1809199175	397230	73.48	4630	4670	4430	6130	3305	4720	4546.36	1.54	-148991	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1432	23.43	1.36	11	1.24	191.00	3283.00	6620	20240731	-32.40	3410	20240705	31.23	6620	-32.40	20240731	3410	31.23	20240705	6620	-32.40	20240731	3410	31.23	20240705	2.39	N	004310	500	160 억	492918	N	N	6	N	N
113	20240904	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	-140	5	-2.97	416209530	90226	16.69	4630	4630	4480	6130	3305	4720	4584.97	1.54	-12807	4813	4766	4673	4626	4533	4790	4650	160	1410	500	3490	5	1	32000000	1466	23.98	1.40	11	0.28	191.00	3283.00	6620	20240731	-30.82	3410	20240705	34.31	6620	-30.82	20240731	3410	34.31	20240705	6620	-30.82	20240731	3410	34.31	20240705	2.39	N	004310	500	160 억	492918	N	N	6	N	N
114	20240903	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	120	2	2.61	2130727765	459628	106.56	4600	4720	4580	5980	3220	4600	4635.70	1.51	19142	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1510	24.71	1.44	11	1.44	191.00	3283.00	6620	20240731	-28.70	3410	20240705	38.42	6620	-28.70	20240731	3410	38.42	20240705	6620	-28.70	20240731	3410	38.42	20240705	2.29	N	004310	500	160 억	481729	N	N	6	N	N
115	20240903	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	30	2	0.65	1473420875	319326	74.04	4600	4655	4580	5980	3220	4600	4614.18	1.51	13389	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1482	24.24	1.41	11	1.00	191.00	3283.00	6620	20240731	-30.06	3410	20240705	35.78	6620	-30.06	20240731	3410	35.78	20240705	6620	-30.06	20240731	3410	35.78	20240705	2.29	N	004310	500	160 억	481729	N	N	1	N	N
116	20240903	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	4605	5	2	0.11	1169259245	253338	58.74	4600	4655	4580	5980	3220	4600	4615.45	1.51	-2047	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1474	24.11	1.40	11	0.79	191.00	3283.00	6620	20240731	-30.44	3410	20240705	35.04	6620	-30.44	20240731	3410	35.04	20240705	6620	-30.44	20240731	3410	35.04	20240705	2.29	N	004310	500	160 억	481729	N	N	1	N	N
117	20240903	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	25	2	0.54	1007806505	218328	50.62	4600	4655	4580	5980	3220	4600	4616.06	1.51	4629	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1480	24.21	1.41	11	0.68	191.00	3283.00	6620	20240731	-30.14	3410	20240705	35.63	6620	-30.14	20240731	3410	35.63	20240705	6620	-30.14	20240731	3410	35.63	20240705	2.29	N	004310	500	160 억	481729	N	N	1	N	N
118	20240903	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	4610	10	2	0.22	756760205	164177	38.06	4600	4655	4580	5980	3220	4600	4609.45	1.51	-10	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1475	24.14	1.40	11	0.51	191.00	3283.00	6620	20240731	-30.36	3410	20240705	35.19	6620	-30.36	20240731	3410	35.19	20240705	6620	-30.36	20240731	3410	35.19	20240705	2.29	N	004310	500	160 억	481729	N	N	1	N	N
119	20240903	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	4600	0	3	0.00	613649505	133192	30.88	4600	4655	4580	5980	3220	4600	4607.29	1.51	-2047	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1472	24.08	1.40	11	0.42	191.00	3283.00	6620	20240731	-30.51	3410	20240705	34.90	6620	-30.51	20240731	3410	34.90	20240705	6620	-30.51	20240731	3410	34.90	20240705	2.29	N	004310	500	160 억	481729	N	N	1	N	N
120	20240903	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	-15	5	-0.33	466348240	101123	23.45	4600	4655	4580	5980	3220	4600	4611.76	1.51	-1796	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1467	24.01	1.40	11	0.32	191.00	3283.00	6620	20240731	-30.74	3410	20240705	34.46	6620	-30.74	20240731	3410	34.46	20240705	6620	-30.74	20240731	3410	34.46	20240705	2.29	N	004310	500	160 억	481729	N	N	1	N	N
121	20240903	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	25	2	0.54	52069160	11280	2.62	4600	4640	4600	5980	3220	4600	4616.94	1.51	3969	4723	4661	4558	4496	4393	4682	4517	160	1380	500	3400	5	1	32000000	1480	24.21	1.41	11	0.04	191.00	3283.00	6620	20240731	-30.14	3410	20240705	35.63	6620	-30.14	20240731	3410	35.63	20240705	6620	-30.14	20240731	3410	35.63	20240705	2.29	N	004310	500	160 억	481729	N	N	1	N	N
122	20240902	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	4600	0	3	0.00	1917623720	423415	38.03	4600	4620	4455	5980	3220	4600	4527.74	1.44	18088	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1472	24.08	1.40	11	1.32	191.00	3283.00	6620	20240731	-30.51	3410	20240705	34.90	6620	-30.51	20240731	3410	34.90	20240705	6620	-30.51	20240731	3410	34.90	20240705	2.39	N	004310	500	160 억	460312	N	N	1	N	N
123	20240902	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	-25	5	-0.54	1720607780	380510	34.17	4600	4620	4455	5980	3220	4600	4521.02	1.44	18676	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1464	23.95	1.39	11	1.19	191.00	3283.00	6620	20240731	-30.89	3410	20240705	34.16	6620	-30.89	20240731	3410	34.16	20240705	6620	-30.89	20240731	3410	34.16	20240705	2.39	N	004310	500	160 억	460312	N	N	3	N	N
124	20240902	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-70	5	-1.52	1482124480	328009	29.46	4600	4620	4455	5980	3220	4600	4517.54	1.44	-1665	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1450	23.72	1.38	11	1.03	191.00	3283.00	6620	20240731	-31.57	3410	20240705	32.84	6620	-31.57	20240731	3410	32.84	20240705	6620	-31.57	20240731	3410	32.84	20240705	2.39	N	004310	500	160 억	460312	N	N	3	N	N
125	20240902	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-100	5	-2.17	1414344360	312964	28.11	4600	4620	4455	5980	3220	4600	4518.15	1.44	-1991	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1440	23.56	1.37	11	0.98	191.00	3283.00	6620	20240731	-32.02	3410	20240705	31.96	6620	-32.02	20240731	3410	31.96	20240705	6620	-32.02	20240731	3410	31.96	20240705	2.39	N	004310	500	160 억	460312	N	N	3	N	N
126	20240902	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-105	5	-2.28	1340102965	296459	26.62	4600	4620	4455	5980	3220	4600	4519.28	1.44	-3331	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1438	23.53	1.37	11	0.93	191.00	3283.00	6620	20240731	-32.10	3410	20240705	31.82	6620	-32.10	20240731	3410	31.82	20240705	6620	-32.10	20240731	3410	31.82	20240705	2.39	N	004310	500	160 억	460312	N	N	3	N	N
127	20240902	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-110	5	-2.39	1281718335	283461	25.46	4600	4620	4455	5980	3220	4600	4520.55	1.44	-4419	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1437	23.51	1.37	11	0.89	191.00	3283.00	6620	20240731	-32.18	3410	20240705	31.67	6620	-32.18	20240731	3410	31.67	20240705	6620	-32.18	20240731	3410	31.67	20240705	2.39	N	004310	500	160 억	460312	N	N	3	N	N
128	20240902	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-115	5	-2.50	1023568680	225855	20.28	4600	4620	4455	5980	3220	4600	4530.75	1.44	3890	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1435	23.48	1.37	11	0.71	191.00	3283.00	6620	20240731	-32.25	3410	20240705	31.52	6620	-32.25	20240731	3410	31.52	20240705	6620	-32.25	20240731	3410	31.52	20240705	2.39	N	004310	500	160 억	460312	N	N	3	N	N
129	20240902	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	-15	5	-0.33	181446640	39442	3.54	4600	4620	4575	5980	3220	4600	4600.38	1.44	-2236	4960	4780	4605	4425	4250	4870	4515	160	1380	500	3400	5	1	32000000	1467	24.01	1.40	11	0.12	191.00	3283.00	6620	20240731	-30.74	3410	20240705	34.46	6620	-30.74	20240731	3410	34.46	20240705	6620	-30.74	20240731	3410	34.46	20240705	2.39	N	004310	500	160 억	460312	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History