KissMeData/001360/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	1824	-157	5	-7.93	4242196020	2310294	69.81	1890	1917	1801	2575	1387	1981	1836.16	5.80	-445594	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1718	-5.38	1.72	12	2.45	-339.00	1063.00	2873	20231101	-36.51	1453	20240805	25.53	2705	-32.57	20240108	1453	25.53	20240805	3180	-42.64	20231101	1453	25.53	20240805	0.51	N	001360	500	470 억	5461932	N	N	4	N	N
3	20240930	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1808	-173	5	-8.73	4078716765	2220468	67.10	1890	1917	1801	2575	1387	1981	1836.80	5.80	-478096	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1702	-5.33	1.70	12	2.36	-339.00	1063.00	2873	20231101	-37.07	1453	20240805	24.43	2705	-33.16	20240108	1453	24.43	20240805	3180	-43.14	20231101	1453	24.43	20240805	0.51	N	001360	500	470 억	5461932	N	N	37	N	N
4	20240930	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	1815	-166	5	-8.38	3704631290	2014010	60.86	1890	1917	1803	2575	1387	1981	1839.35	5.80	-485754	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1709	-5.35	1.71	12	2.14	-339.00	1063.00	2873	20231101	-36.83	1453	20240805	24.91	2705	-32.90	20240108	1453	24.91	20240805	3180	-42.92	20231101	1453	24.91	20240805	0.51	N	001360	500	470 억	5461932	N	N	37	N	N
5	20240930	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	1832	-149	5	-7.52	3522287028	1913887	57.83	1890	1917	1803	2575	1387	1981	1840.30	5.80	-470272	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1725	-5.40	1.72	12	2.03	-339.00	1063.00	2873	20231101	-36.23	1453	20240805	26.08	2705	-32.27	20240108	1453	26.08	20240805	3180	-42.39	20231101	1453	26.08	20240805	0.51	N	001360	500	470 억	5461932	N	N	37	N	N
6	20240930	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	1815	-166	5	-8.38	3290558209	1787155	54.00	1890	1917	1803	2575	1387	1981	1841.14	5.80	-458356	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1709	-5.35	1.71	12	1.90	-339.00	1063.00	2873	20231101	-36.83	1453	20240805	24.91	2705	-32.90	20240108	1453	24.91	20240805	3180	-42.92	20231101	1453	24.91	20240805	0.51	N	001360	500	470 억	5461932	N	N	37	N	N
7	20240930	110119	57	100.00	KOSPI	의약품	N	N	N	N	N	1822	-159	5	-8.03	2992813725	1623477	49.06	1890	1917	1803	2575	1387	1981	1843.37	5.80	-423268	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1716	-5.37	1.71	12	1.72	-339.00	1063.00	2873	20231101	-36.58	1453	20240805	25.40	2705	-32.64	20240108	1453	25.40	20240805	3180	-42.70	20231101	1453	25.40	20240805	0.51	N	001360	500	470 억	5461932	N	N	37	N	N
8	20240930	100118	57	100.00	KOSPI	의약품	N	N	N	N	N	1824	-157	5	-7.93	2332192353	1260219	38.08	1890	1917	1810	2575	1387	1981	1850.51	5.80	-320441	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1718	-5.38	1.72	12	1.34	-339.00	1063.00	2873	20231101	-36.51	1453	20240805	25.53	2705	-32.57	20240108	1453	25.53	20240805	3180	-42.64	20231101	1453	25.53	20240805	0.51	N	001360	500	470 억	5461932	N	N	37	N	N
9	20240930	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	1881	-100	5	-5.05	213062518	112741	3.41	1890	1917	1879	2575	1387	1981	1888.94	5.80	-1772	2157	2069	1997	1909	1837	2113	1953	471	594	500	1340	1	1	94162079	1771	-5.55	1.77	12	0.12	-339.00	1063.00	2873	20231101	-34.53	1453	20240805	29.46	2705	-30.46	20240108	1453	29.46	20240805	3180	-40.85	20231101	1453	29.46	20240805	0.51	N	001360	500	470 억	5461932	N	N	37	N	N
10	20240927	160120	57	100.00	KOSPI	의약품	N	N	N	N	N	1981	-24	5	-1.20	6315005208	3157780	30.95	1968	2085	1925	2605	1405	2005	1999.85	5.74	64392	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	1	1	94162079	1865	-5.84	1.86	12	3.35	-339.00	1063.00	2873	20231101	-31.05	1453	20240805	36.34	2705	-26.77	20240108	1453	36.34	20240805	3180	-37.70	20231101	1453	36.34	20240805	0.36	N	001360	500	470 억	5403367	N	N	37	N	N
11	20240927	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1987	-18	5	-0.90	6108280917	3053356	29.93	1968	2085	1925	2605	1405	2005	2000.51	5.74	66797	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	1	1	94162079	1871	-5.86	1.87	12	3.24	-339.00	1063.00	2873	20231101	-30.84	1453	20240805	36.75	2705	-26.54	20240108	1453	36.75	20240805	3180	-37.52	20231101	1453	36.75	20240805	0.36	N	001360	500	470 억	5403367	N	N	31	N	N
12	20240927	140120	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	0	3	0.00	5721979092	2858661	28.02	1968	2085	1925	2605	1405	2005	2001.63	5.74	64088	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	5	1	94162079	1888	-5.91	1.89	12	3.04	-339.00	1063.00	2873	20231101	-30.21	1453	20240805	37.99	2705	-25.88	20240108	1453	37.99	20240805	3180	-36.95	20231101	1453	37.99	20240805	0.36	N	001360	500	470 억	5403367	N	N	31	N	N
13	20240927	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	0	3	0.00	5412802582	2704816	26.51	1968	2085	1925	2605	1405	2005	2001.17	5.74	77386	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	5	1	94162079	1888	-5.91	1.89	12	2.87	-339.00	1063.00	2873	20231101	-30.21	1453	20240805	37.99	2705	-25.88	20240108	1453	37.99	20240805	3180	-36.95	20231101	1453	37.99	20240805	0.36	N	001360	500	470 억	5403367	N	N	31	N	N
14	20240927	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	20	2	1.00	4898428096	2448151	24.00	1968	2085	1925	2605	1405	2005	2000.87	5.74	75412	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	5	1	94162079	1907	-5.97	1.90	12	2.60	-339.00	1063.00	2873	20231101	-29.52	1453	20240805	39.37	2705	-25.14	20240108	1453	39.37	20240805	3180	-36.32	20231101	1453	39.37	20240805	0.36	N	001360	500	470 억	5403367	N	N	31	N	N
15	20240927	110120	57	100.00	KOSPI	의약품	N	N	N	N	N	1991	-14	5	-0.70	2876677278	1459355	14.30	1968	2035	1925	2605	1405	2005	1971.19	5.74	1375	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	1	1	94162079	1875	-5.87	1.87	12	1.55	-339.00	1063.00	2873	20231101	-30.70	1453	20240805	37.03	2705	-26.40	20240108	1453	37.03	20240805	3180	-37.39	20231101	1453	37.03	20240805	0.36	N	001360	500	470 억	5403367	N	N	31	N	N
16	20240927	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1949	-56	5	-2.79	1476633184	757823	7.43	1968	2000	1925	2605	1405	2005	1948.51	5.74	-4614	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	1	1	94162079	1835	-5.75	1.83	12	0.80	-339.00	1063.00	2873	20231101	-32.16	1453	20240805	34.14	2705	-27.95	20240108	1453	34.14	20240805	3180	-38.71	20231101	1453	34.14	20240805	0.36	N	001360	500	470 억	5403367	N	N	31	N	N
17	20240927	090120	57	100.00	KOSPI	의약품	N	N	N	N	N	1983	-22	5	-1.10	270686066	137558	1.35	1968	2000	1951	2605	1405	2005	1967.75	5.74	-17571	2341	2172	2021	1852	1701	2097	1777	471	600	500	1360	1	1	94162079	1867	-5.85	1.87	12	0.15	-339.00	1063.00	2873	20231101	-30.98	1453	20240805	36.48	2705	-26.69	20240108	1453	36.48	20240805	3180	-37.64	20231101	1453	36.48	20240805	0.36	N	001360	500	470 억	5403367	N	N	31	N	N
18	20240926	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	7	2	0.35	20367641840	10135699	40.63	2110	2190	1870	2595	1399	1998	2009.50	5.92	-338088	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	5	1	94162079	1888	-5.91	1.89	12	10.76	-339.00	1063.00	2873	20231101	-30.21	1453	20240805	37.99	2705	-25.88	20240108	1453	37.99	20240805	3180	-36.95	20231101	1453	37.99	20240805	0.37	N	001360	500	470 억	5574502	N	N	31	N	N
19	20240926	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1988	-10	5	-0.50	20004720722	9954203	39.90	2110	2190	1870	2595	1399	1998	2009.68	5.92	-341833	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	1	1	94162079	1872	-5.86	1.87	12	10.57	-339.00	1063.00	2873	20231101	-30.80	1453	20240805	36.82	2705	-26.51	20240108	1453	36.82	20240805	3180	-37.48	20231101	1453	36.82	20240805	0.37	N	001360	500	470 억	5574502	N	N	27	N	N
20	20240926	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	2000	2	2	0.10	19145055042	9522624	38.17	2110	2190	1870	2595	1399	1998	2010.48	5.92	-358449	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	5	1	94162079	1883	-5.90	1.88	12	10.11	-339.00	1063.00	2873	20231101	-30.39	1453	20240805	37.65	2705	-26.06	20240108	1453	37.65	20240805	3180	-37.11	20231101	1453	37.65	20240805	0.37	N	001360	500	470 억	5574502	N	N	27	N	N
21	20240926	130118	57	100.00	KOSPI	의약품	N	N	N	N	N	1990	-8	5	-0.40	17466745739	8688625	34.83	2110	2190	1870	2595	1399	1998	2010.30	5.92	-371209	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	1	1	94162079	1874	-5.87	1.87	12	9.23	-339.00	1063.00	2873	20231101	-30.73	1453	20240805	36.96	2705	-26.43	20240108	1453	36.96	20240805	3180	-37.42	20231101	1453	36.96	20240805	0.37	N	001360	500	470 억	5574502	N	N	27	N	N
22	20240926	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	7	2	0.35	16257105330	8078455	32.38	2110	2190	1870	2595	1399	1998	2012.40	5.92	-405793	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	5	1	94162079	1888	-5.91	1.89	12	8.58	-339.00	1063.00	2873	20231101	-30.21	1453	20240805	37.99	2705	-25.88	20240108	1453	37.99	20240805	3180	-36.95	20231101	1453	37.99	20240805	0.37	N	001360	500	470 억	5574502	N	N	27	N	N
23	20240926	110119	57	100.00	KOSPI	의약품	N	N	N	N	N	1900	-98	5	-4.90	14317662514	7087613	28.41	2110	2190	1870	2595	1399	1998	2020.10	5.92	-426235	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	1	1	94162079	1789	-5.60	1.79	12	7.53	-339.00	1063.00	2873	20231101	-33.87	1453	20240805	30.76	2705	-29.76	20240108	1453	30.76	20240805	3180	-40.25	20231101	1453	30.76	20240805	0.37	N	001360	500	470 억	5574502	N	N	27	N	N
24	20240926	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1942	-56	5	-2.80	11128490530	5412073	21.70	2110	2190	1941	2595	1399	1998	2056.23	5.92	-485074	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	1	1	94162079	1829	-5.73	1.83	12	5.75	-339.00	1063.00	2873	20231101	-32.41	1453	20240805	33.65	2705	-28.21	20240108	1453	33.65	20240805	3180	-38.93	20231101	1453	33.65	20240805	0.37	N	001360	500	470 억	5574502	N	N	27	N	N
25	20240926	090119	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	137	2	6.86	2779704958	1301389	5.22	2110	2190	2105	2595	1399	1998	2135.95	5.92	-268316	2479	2238	1979	1738	1479	2359	1859	471	597	500	1350	5	1	94162079	2010	-6.30	2.01	12	1.38	-339.00	1063.00	2873	20231101	-25.69	1453	20240805	46.94	2705	-21.07	20240108	1453	46.94	20240805	3180	-32.86	20231101	1453	46.94	20240805	0.37	N	001360	500	470 억	5574502	N	N	27	N	N
26	20240925	160118	57	100.00	KOSPI	의약품	N	N	N	N	N	1998	271	2	15.69	48823558440	23953207	3743.26	1739	2220	1720	2245	1209	1727	2038.34	5.52	530749	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	1	1	94162079	1881	-5.89	1.88	12	25.44	-339.00	1063.00	2873	20231101	-30.46	1453	20240805	37.51	2705	-26.14	20240108	1453	37.51	20240805	3180	-37.17	20231101	1453	37.51	20240805	0.35	N	001360	500	470 억	5202125	N	N	27	N	N
27	20240925	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1932	205	2	11.87	46848074725	22953366	3587.01	1739	2220	1720	2245	1209	1727	2041.01	5.52	606397	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	1	1	94162079	1819	-5.70	1.82	12	24.38	-339.00	1063.00	2873	20231101	-32.75	1453	20240805	32.97	2705	-28.58	20240108	1453	32.97	20240805	3180	-39.25	20231101	1453	32.97	20240805	0.35	N	001360	500	470 억	5202125	N	N	0	N	N
28	20240925	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	353	2	20.44	42073584160	20556366	3212.42	1739	2220	1720	2245	1209	1727	2046.74	5.52	396194	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	5	1	94162079	1959	-6.14	1.96	12	21.83	-339.00	1063.00	2873	20231101	-27.60	1453	20240805	43.15	2705	-23.11	20240108	1453	43.15	20240805	3180	-34.59	20231101	1453	43.15	20240805	0.35	N	001360	500	470 억	5202125	N	N	0	N	N
29	20240925	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	373	2	21.60	38162664490	18676038	2918.57	1739	2220	1720	2245	1209	1727	2043.40	5.52	455639	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	5	1	94162079	1977	-6.19	1.98	12	19.83	-339.00	1063.00	2873	20231101	-26.91	1453	20240805	44.53	2705	-22.37	20240108	1453	44.53	20240805	3180	-33.96	20231101	1453	44.53	20240805	0.35	N	001360	500	470 억	5202125	N	N	0	N	N
30	20240925	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	403	2	23.34	31107999305	15328878	2395.50	1739	2220	1720	2245	1209	1727	2029.37	5.52	434500	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	5	1	94162079	2006	-6.28	2.00	12	16.28	-339.00	1063.00	2873	20231101	-25.86	1453	20240805	46.59	2705	-21.26	20240108	1453	46.59	20240805	3180	-33.02	20231101	1453	46.59	20240805	0.35	N	001360	500	470 억	5202125	N	N	0	N	N
31	20240925	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	278	2	16.10	18333523500	9340579	1459.69	1739	2100	1720	2245	1209	1727	1962.78	5.52	704480	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	5	1	94162079	1888	-5.91	1.89	12	9.92	-339.00	1063.00	2873	20231101	-30.21	1453	20240805	37.99	2705	-25.88	20240108	1453	37.99	20240805	3180	-36.95	20231101	1453	37.99	20240805	0.35	N	001360	500	470 억	5202125	N	N	0	N	N
32	20240925	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1968	241	2	13.95	6330301829	3360147	525.10	1739	1990	1720	2245	1209	1727	1883.94	5.52	350782	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	1	1	94162079	1853	-5.81	1.85	12	3.57	-339.00	1063.00	2873	20231101	-31.50	1453	20240805	35.44	2705	-27.25	20240108	1453	35.44	20240805	3180	-38.11	20231101	1453	35.44	20240805	0.35	N	001360	500	470 억	5202125	N	N	0	N	N
33	20240925	090119	57	100.00	KOSPI	의약품	N	N	N	N	N	1737	10	2	0.58	7673238	4416	0.69	1739	1739	1735	2245	1209	1727	1737.60	5.52	-2218	1771	1748	1705	1682	1639	1760	1694	471	518	500	1170	1	1	94162079	1636	-5.12	1.63	12	0.00	-339.00	1063.00	2873	20231101	-39.54	1453	20240805	19.55	2705	-35.79	20240108	1453	19.55	20240805	3180	-45.38	20231101	1453	19.55	20240805	0.35	N	001360	500	470 억	5202125	N	N	0	N	N
34	20240924	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	1727	57	2	3.41	1068040016	627012	135.73	1670	1728	1662	2170	1169	1670	1703.33	5.41	101879	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1626	-5.09	1.62	12	0.67	-339.00	1063.00	2873	20231101	-39.89	1453	20240805	18.86	2705	-36.16	20240108	1453	18.86	20240805	3180	-45.69	20231101	1453	18.86	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
35	20240924	150118	57	100.00	KOSPI	의약품	N	N	N	N	N	1719	49	2	2.93	859166675	505876	109.50	1670	1727	1662	2170	1169	1670	1698.37	5.41	78193	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1619	-5.07	1.62	12	0.54	-339.00	1063.00	2873	20231101	-40.17	1453	20240805	18.31	2705	-36.45	20240108	1453	18.31	20240805	3180	-45.94	20231101	1453	18.31	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
36	20240924	140118	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	30	2	1.80	492007998	291300	63.06	1670	1708	1662	2170	1169	1670	1689.01	5.41	11733	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1601	-5.01	1.60	12	0.31	-339.00	1063.00	2873	20231101	-40.83	1453	20240805	17.00	2705	-37.15	20240108	1453	17.00	20240805	3180	-46.54	20231101	1453	17.00	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
37	20240924	130118	57	100.00	KOSPI	의약품	N	N	N	N	N	1703	33	2	1.98	426707154	252860	54.73	1670	1708	1662	2170	1169	1670	1687.52	5.41	10961	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1604	-5.02	1.60	12	0.27	-339.00	1063.00	2873	20231101	-40.72	1453	20240805	17.21	2705	-37.04	20240108	1453	17.21	20240805	3180	-46.45	20231101	1453	17.21	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
38	20240924	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	1704	34	2	2.04	359352494	213198	46.15	1670	1708	1662	2170	1169	1670	1685.53	5.41	3394	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1605	-5.03	1.60	12	0.23	-339.00	1063.00	2873	20231101	-40.69	1453	20240805	17.27	2705	-37.01	20240108	1453	17.27	20240805	3180	-46.42	20231101	1453	17.27	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
39	20240924	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	1689	19	2	1.14	203183988	121342	26.27	1670	1693	1662	2170	1169	1670	1674.47	5.41	4935	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1590	-4.98	1.59	12	0.13	-339.00	1063.00	2873	20231101	-41.21	1453	20240805	16.24	2705	-37.56	20240108	1453	16.24	20240805	3180	-46.89	20231101	1453	16.24	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
40	20240924	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1679	9	2	0.54	123372100	73840	15.98	1670	1686	1662	2170	1169	1670	1670.80	5.41	-20575	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1581	-4.95	1.58	12	0.08	-339.00	1063.00	2873	20231101	-41.56	1453	20240805	15.55	2705	-37.93	20240108	1453	15.55	20240805	3180	-47.20	20231101	1453	15.55	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
41	20240924	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	1670	0	3	0.00	4101162	2457	0.53	1670	1670	1668	2170	1169	1670	1669.17	5.41	-1185	1717	1693	1669	1645	1621	1681	1633	471	500	500	1130	1	1	94162079	1573	-4.93	1.57	12	0.00	-339.00	1063.00	2873	20231101	-41.87	1453	20240805	14.93	2705	-38.26	20240108	1453	14.93	20240805	3180	-47.48	20231101	1453	14.93	20240805	0.31	N	001360	500	470 억	5094245	N	N	0	N	N
42	20240923	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	1670	4	2	0.24	772557948	460830	21.02	1690	1693	1645	2165	1167	1666	1676.45	5.32	93787	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1573	-4.93	1.57	12	0.49	-339.00	1063.00	2873	20231101	-41.87	1453	20240805	14.93	2705	-38.26	20240108	1453	14.93	20240805	3180	-47.48	20231101	1453	14.93	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
43	20240923	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1679	13	2	0.78	731224580	436119	19.89	1690	1693	1645	2165	1167	1666	1676.66	5.32	91618	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1581	-4.95	1.58	12	0.46	-339.00	1063.00	2873	20231101	-41.56	1453	20240805	15.55	2705	-37.93	20240108	1453	15.55	20240805	3180	-47.20	20231101	1453	15.55	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
44	20240923	140118	57	100.00	KOSPI	의약품	N	N	N	N	N	1684	18	2	1.08	685328070	408813	18.65	1690	1693	1645	2165	1167	1666	1676.39	5.32	90844	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1586	-4.97	1.58	12	0.43	-339.00	1063.00	2873	20231101	-41.39	1453	20240805	15.90	2705	-37.74	20240108	1453	15.90	20240805	3180	-47.04	20231101	1453	15.90	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
45	20240923	130118	57	100.00	KOSPI	의약품	N	N	N	N	N	1684	18	2	1.08	626358842	373913	17.06	1690	1693	1645	2165	1167	1666	1675.15	5.32	87474	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1586	-4.97	1.58	12	0.40	-339.00	1063.00	2873	20231101	-41.39	1453	20240805	15.90	2705	-37.74	20240108	1453	15.90	20240805	3180	-47.04	20231101	1453	15.90	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
46	20240923	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	1678	12	2	0.72	478817021	286277	13.06	1690	1693	1645	2165	1167	1666	1672.57	5.32	43451	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1580	-4.95	1.58	12	0.30	-339.00	1063.00	2873	20231101	-41.59	1453	20240805	15.49	2705	-37.97	20240108	1453	15.49	20240805	3180	-47.23	20231101	1453	15.49	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
47	20240923	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	1679	13	2	0.78	391879189	234404	10.69	1690	1693	1645	2165	1167	1666	1671.81	5.32	14520	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1581	-4.95	1.58	12	0.25	-339.00	1063.00	2873	20231101	-41.56	1453	20240805	15.55	2705	-37.93	20240108	1453	15.55	20240805	3180	-47.20	20231101	1453	15.55	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
48	20240923	100118	57	100.00	KOSPI	의약품	N	N	N	N	N	1674	8	2	0.48	240068343	143639	6.55	1690	1693	1645	2165	1167	1666	1671.33	5.32	-41109	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1576	-4.94	1.57	12	0.15	-339.00	1063.00	2873	20231101	-41.73	1453	20240805	15.21	2705	-38.11	20240108	1453	15.21	20240805	3180	-47.36	20231101	1453	15.21	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
49	20240923	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	1665	-1	5	-0.06	20582687	12320	0.56	1690	1690	1665	2165	1167	1666	1670.67	5.32	-9571	1861	1763	1692	1594	1523	1812	1643	471	499	500	1130	1	1	94162079	1568	-4.91	1.57	12	0.01	-339.00	1063.00	2873	20231101	-42.05	1453	20240805	14.59	2705	-38.45	20240108	1453	14.59	20240805	3180	-47.64	20231101	1453	14.59	20240805	0.31	N	001360	500	470 억	5009318	N	N	0	N	N
50	20240913	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	1518	-5	5	-0.33	98700487	64985	77.38	1538	1538	1510	1979	1067	1523	1518.82	5.14	-22733	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1429	-4.48	1.43	12	0.07	-339.00	1063.00	2873	20231101	-47.16	1453	20240805	4.47	2705	-43.88	20240108	1453	4.47	20240805	3180	-52.26	20231101	1453	4.47	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
51	20240913	150117	57	100.00	KOSPI	의약품	N	N	N	N	N	1519	-4	5	-0.26	86795187	57142	68.04	1538	1538	1510	1979	1067	1523	1518.94	5.14	-22350	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1430	-4.48	1.43	12	0.06	-339.00	1063.00	2873	20231101	-47.13	1453	20240805	4.54	2705	-43.84	20240108	1453	4.54	20240805	3180	-52.23	20231101	1453	4.54	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
52	20240913	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1515	-8	5	-0.53	69774003	45927	54.68	1538	1538	1510	1979	1067	1523	1519.24	5.14	-22378	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1427	-4.47	1.43	12	0.05	-339.00	1063.00	2873	20231101	-47.27	1453	20240805	4.27	2705	-43.99	20240108	1453	4.27	20240805	3180	-52.36	20231101	1453	4.27	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
53	20240913	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1518	-5	5	-0.33	58058483	38208	45.49	1538	1538	1510	1979	1067	1523	1519.54	5.14	-17489	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1429	-4.48	1.43	12	0.04	-339.00	1063.00	2873	20231101	-47.16	1453	20240805	4.47	2705	-43.88	20240108	1453	4.47	20240805	3180	-52.26	20231101	1453	4.47	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
54	20240913	120117	57	100.00	KOSPI	의약품	N	N	N	N	N	1515	-8	5	-0.53	50291373	33090	39.40	1538	1538	1510	1979	1067	1523	1519.84	5.14	-14278	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1427	-4.47	1.43	12	0.04	-339.00	1063.00	2873	20231101	-47.27	1453	20240805	4.27	2705	-43.99	20240108	1453	4.27	20240805	3180	-52.36	20231101	1453	4.27	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
55	20240913	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1517	-6	5	-0.39	41736868	27440	32.67	1538	1538	1510	1979	1067	1523	1521.02	5.14	-13965	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1428	-4.47	1.43	12	0.03	-339.00	1063.00	2873	20231101	-47.20	1453	20240805	4.40	2705	-43.92	20240108	1453	4.40	20240805	3180	-52.30	20231101	1453	4.40	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
56	20240913	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	1513	-10	5	-0.66	36590353	24048	28.63	1538	1538	1510	1979	1067	1523	1521.55	5.14	-12469	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1425	-4.46	1.42	12	0.03	-339.00	1063.00	2873	20231101	-47.34	1453	20240805	4.13	2705	-44.07	20240108	1453	4.13	20240805	3180	-52.42	20231101	1453	4.13	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
57	20240913	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	1538	15	2	0.98	473704	308	0.37	1538	1538	1538	1979	1067	1523	1538.00	5.14	-45	1541	1531	1517	1507	1493	1537	1513	471	456	500	1030	1	1	94162079	1448	-4.54	1.45	12	0.00	-339.00	1063.00	2873	20231101	-46.47	1453	20240805	5.85	2705	-43.14	20240108	1453	5.85	20240805	3180	-51.64	20231101	1453	5.85	20240805	0.31	N	001360	500	470 억	4838384	N	N	7	N	N
58	20240912	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	1523	20	2	1.33	126313242	83230	69.47	1503	1527	1503	1953	1053	1503	1517.62	5.10	37395	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1434	-4.49	1.43	12	0.09	-339.00	1063.00	2873	20231101	-46.99	1453	20240805	4.82	2705	-43.70	20240108	1453	4.82	20240805	3180	-52.11	20231101	1453	4.82	20240805	0.31	N	001360	500	470 억	4801198	N	N	7	N	N
59	20240912	150117	57	100.00	KOSPI	의약품	N	N	N	N	N	1525	22	2	1.46	113313736	74703	62.35	1503	1525	1503	1953	1053	1503	1516.86	5.10	30957	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1436	-4.50	1.43	12	0.08	-339.00	1063.00	2873	20231101	-46.92	1453	20240805	4.96	2705	-43.62	20240108	1453	4.96	20240805	3180	-52.04	20231101	1453	4.96	20240805	0.31	N	001360	500	470 억	4801198	N	N	0	N	N
60	20240912	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1525	22	2	1.46	87905718	58012	48.42	1503	1525	1503	1953	1053	1503	1515.30	5.10	17737	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1436	-4.50	1.43	12	0.06	-339.00	1063.00	2873	20231101	-46.92	1453	20240805	4.96	2705	-43.62	20240108	1453	4.96	20240805	3180	-52.04	20231101	1453	4.96	20240805	0.31	N	001360	500	470 억	4801198	N	N	0	N	N
61	20240912	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1516	13	2	0.86	65096544	43003	35.89	1503	1522	1503	1953	1053	1503	1513.77	5.10	6363	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1427	-4.47	1.43	12	0.05	-339.00	1063.00	2873	20231101	-47.23	1453	20240805	4.34	2705	-43.96	20240108	1453	4.34	20240805	3180	-52.33	20231101	1453	4.34	20240805	0.31	N	001360	500	470 억	4801198	N	N	0	N	N
62	20240912	120117	57	100.00	KOSPI	의약품	N	N	N	N	N	1516	13	2	0.86	60791129	40165	33.52	1503	1522	1503	1953	1053	1503	1513.54	5.10	6069	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1427	-4.47	1.43	12	0.04	-339.00	1063.00	2873	20231101	-47.23	1453	20240805	4.34	2705	-43.96	20240108	1453	4.34	20240805	3180	-52.33	20231101	1453	4.34	20240805	0.31	N	001360	500	470 억	4801198	N	N	0	N	N
63	20240912	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1520	17	2	1.13	54538072	36035	30.08	1503	1522	1503	1953	1053	1503	1513.48	5.10	5168	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1431	-4.48	1.43	12	0.04	-339.00	1063.00	2873	20231101	-47.09	1453	20240805	4.61	2705	-43.81	20240108	1453	4.61	20240805	3180	-52.20	20231101	1453	4.61	20240805	0.31	N	001360	500	470 억	4801198	N	N	0	N	N
64	20240912	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	1518	15	2	1.00	42337771	27997	23.37	1503	1522	1503	1953	1053	1503	1512.23	5.10	5967	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1429	-4.48	1.43	12	0.03	-339.00	1063.00	2873	20231101	-47.16	1453	20240805	4.47	2705	-43.88	20240108	1453	4.47	20240805	3180	-52.26	20231101	1453	4.47	20240805	0.31	N	001360	500	470 억	4801198	N	N	0	N	N
65	20240912	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	1507	4	2	0.27	16408267	10917	9.11	1503	1507	1503	1953	1053	1503	1503.00	5.10	3486	1551	1527	1514	1490	1477	1520	1483	471	450	500	1020	1	1	94162079	1419	-4.45	1.42	12	0.01	-339.00	1063.00	2873	20231101	-47.55	1453	20240805	3.72	2705	-44.29	20240108	1453	3.72	20240805	3180	-52.61	20231101	1453	3.72	20240805	0.31	N	001360	500	470 억	4801198	N	N	0	N	N
66	20240911	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1503	-21	5	-1.38	181212218	119521	116.42	1524	1538	1501	1981	1067	1524	1516.15	5.10	-1680	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1415	-4.43	1.41	12	0.13	-339.00	1063.00	2873	20231101	-47.69	1453	20240805	3.44	2705	-44.44	20240108	1453	3.44	20240805	3180	-52.74	20231101	1453	3.44	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
67	20240911	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1503	-21	5	-1.38	164164029	108168	105.36	1524	1538	1501	1981	1067	1524	1517.68	5.10	-199	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1415	-4.43	1.41	12	0.11	-339.00	1063.00	2873	20231101	-47.69	1453	20240805	3.44	2705	-44.44	20240108	1453	3.44	20240805	3180	-52.74	20231101	1453	3.44	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
68	20240911	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1504	-20	5	-1.31	149161676	98183	95.64	1524	1538	1503	1981	1067	1524	1519.22	5.10	1048	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1416	-4.44	1.41	12	0.10	-339.00	1063.00	2873	20231101	-47.65	1453	20240805	3.51	2705	-44.40	20240108	1453	3.51	20240805	3180	-52.70	20231101	1453	3.51	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
69	20240911	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1516	-8	5	-0.52	123900478	81420	79.31	1524	1538	1503	1981	1067	1524	1521.75	5.10	14200	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1427	-4.47	1.43	12	0.09	-339.00	1063.00	2873	20231101	-47.23	1453	20240805	4.34	2705	-43.96	20240108	1453	4.34	20240805	3180	-52.33	20231101	1453	4.34	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
70	20240911	120117	57	100.00	KOSPI	의약품	N	N	N	N	N	1515	-9	5	-0.59	117622890	77269	75.27	1524	1538	1503	1981	1067	1524	1522.25	5.10	17271	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1427	-4.47	1.43	12	0.08	-339.00	1063.00	2873	20231101	-47.27	1453	20240805	4.27	2705	-43.99	20240108	1453	4.27	20240805	3180	-52.36	20231101	1453	4.27	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
71	20240911	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1512	-12	5	-0.79	105749359	69411	67.61	1524	1538	1503	1981	1067	1524	1523.52	5.10	17466	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1424	-4.46	1.42	12	0.07	-339.00	1063.00	2873	20231101	-47.37	1453	20240805	4.06	2705	-44.10	20240108	1453	4.06	20240805	3180	-52.45	20231101	1453	4.06	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
72	20240911	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1526	2	2	0.13	53950043	35279	34.36	1524	1538	1524	1981	1067	1524	1529.24	5.10	17653	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1437	-4.50	1.44	12	0.04	-339.00	1063.00	2873	20231101	-46.88	1453	20240805	5.02	2705	-43.59	20240108	1453	5.02	20240805	3180	-52.01	20231101	1453	5.02	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
73	20240911	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	1529	5	2	0.33	1443645	947	0.92	1524	1529	1524	1981	1067	1524	1524.44	5.10	-21	1559	1541	1522	1504	1485	1550	1513	471	457	500	1030	1	1	94162079	1440	-4.51	1.44	12	0.00	-339.00	1063.00	2873	20231101	-46.78	1453	20240805	5.23	2705	-43.48	20240108	1453	5.23	20240805	3180	-51.92	20231101	1453	5.23	20240805	0.31	N	001360	500	470 억	4803169	N	N	0	N	N
74	20240910	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	1524	10	2	0.66	155002467	101909	52.31	1510	1540	1503	1968	1060	1514	1520.98	5.13	-23451	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1435	-4.50	1.43	12	0.11	-339.00	1063.00	2873	20231101	-46.95	1453	20240805	4.89	2705	-43.66	20240108	1453	4.89	20240805	3180	-52.08	20231101	1453	4.89	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
75	20240910	150117	57	100.00	KOSPI	의약품	N	N	N	N	N	1520	6	2	0.40	147693856	97103	49.84	1510	1540	1503	1968	1060	1514	1521.00	5.13	-22070	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1431	-4.48	1.43	12	0.10	-339.00	1063.00	2873	20231101	-47.09	1453	20240805	4.61	2705	-43.81	20240108	1453	4.61	20240805	3180	-52.20	20231101	1453	4.61	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
76	20240910	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1524	10	2	0.66	122006423	80239	41.19	1510	1540	1503	1968	1060	1514	1520.54	5.13	-15606	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1435	-4.50	1.43	12	0.09	-339.00	1063.00	2873	20231101	-46.95	1453	20240805	4.89	2705	-43.66	20240108	1453	4.89	20240805	3180	-52.08	20231101	1453	4.89	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
77	20240910	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1530	16	2	1.06	99162966	65271	33.50	1510	1540	1503	1968	1060	1514	1519.25	5.13	-9015	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1441	-4.51	1.44	12	0.07	-339.00	1063.00	2873	20231101	-46.75	1453	20240805	5.30	2705	-43.44	20240108	1453	5.30	20240805	3180	-51.89	20231101	1453	5.30	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
78	20240910	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1530	16	2	1.06	87194272	57466	29.50	1510	1540	1503	1968	1060	1514	1517.32	5.13	-5922	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1441	-4.51	1.44	12	0.06	-339.00	1063.00	2873	20231101	-46.75	1453	20240805	5.30	2705	-43.44	20240108	1453	5.30	20240805	3180	-51.89	20231101	1453	5.30	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
79	20240910	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1531	17	2	1.12	76096083	50189	25.76	1510	1540	1503	1968	1060	1514	1516.19	5.13	-3669	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1442	-4.52	1.44	12	0.05	-339.00	1063.00	2873	20231101	-46.71	1453	20240805	5.37	2705	-43.40	20240108	1453	5.37	20240805	3180	-51.86	20231101	1453	5.37	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
80	20240910	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	1516	2	2	0.13	43064006	28543	14.65	1510	1518	1503	1968	1060	1514	1508.74	5.13	-3054	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1427	-4.47	1.43	12	0.03	-339.00	1063.00	2873	20231101	-47.23	1453	20240805	4.34	2705	-43.96	20240108	1453	4.34	20240805	3180	-52.33	20231101	1453	4.34	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
81	20240910	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	1510	-4	5	-0.26	252170	167	0.09	1510	1510	1510	1968	1060	1514	1510.00	5.13	-21	1558	1536	1498	1476	1438	1547	1487	471	454	500	1020	1	1	94162079	1422	-4.45	1.42	12	0.00	-339.00	1063.00	2873	20231101	-47.44	1453	20240805	3.92	2705	-44.18	20240108	1453	3.92	20240805	3180	-52.52	20231101	1453	3.92	20240805	0.31	N	001360	500	470 억	4826099	N	N	0	N	N
82	20240909	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	1514	11	2	0.73	289963704	194821	64.62	1500	1520	1460	1953	1053	1503	1488.36	5.10	21014	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1426	-4.47	1.42	12	0.21	-339.00	1063.00	2873	20231101	-47.30	1453	20240805	4.20	2705	-44.03	20240108	1453	4.20	20240805	3180	-52.39	20231101	1453	4.20	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
83	20240909	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1518	15	2	1.00	276557536	185971	61.68	1500	1520	1460	1953	1053	1503	1487.10	5.10	21047	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1429	-4.48	1.43	12	0.20	-339.00	1063.00	2873	20231101	-47.16	1453	20240805	4.47	2705	-43.88	20240108	1453	4.47	20240805	3180	-52.26	20231101	1453	4.47	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
84	20240909	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	1504	1	2	0.07	240948299	162460	53.88	1500	1508	1460	1953	1053	1503	1483.12	5.10	23401	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1416	-4.44	1.41	12	0.17	-339.00	1063.00	2873	20231101	-47.65	1453	20240805	3.51	2705	-44.40	20240108	1453	3.51	20240805	3180	-52.70	20231101	1453	3.51	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
85	20240909	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1501	-2	5	-0.13	224392353	151424	50.22	1500	1505	1460	1953	1053	1503	1481.88	5.10	20809	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1413	-4.43	1.41	12	0.16	-339.00	1063.00	2873	20231101	-47.75	1453	20240805	3.30	2705	-44.51	20240108	1453	3.30	20240805	3180	-52.80	20231101	1453	3.30	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
86	20240909	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1502	-1	5	-0.07	205099216	138578	45.96	1500	1503	1460	1953	1053	1503	1480.03	5.10	20773	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1414	-4.43	1.41	12	0.15	-339.00	1063.00	2873	20231101	-47.72	1453	20240805	3.37	2705	-44.47	20240108	1453	3.37	20240805	3180	-52.77	20231101	1453	3.37	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
87	20240909	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1493	-10	5	-0.67	181218277	122602	40.66	1500	1500	1460	1953	1053	1503	1478.10	5.10	17606	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1406	-4.40	1.40	12	0.13	-339.00	1063.00	2873	20231101	-48.03	1453	20240805	2.75	2705	-44.81	20240108	1453	2.75	20240805	3180	-53.05	20231101	1453	2.75	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
88	20240909	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	1481	-22	5	-1.46	163232171	110485	36.64	1500	1500	1460	1953	1053	1503	1477.41	5.10	15912	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1395	-4.37	1.39	12	0.12	-339.00	1063.00	2873	20231101	-48.45	1453	20240805	1.93	2705	-45.25	20240108	1453	1.93	20240805	3180	-53.43	20231101	1453	1.93	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
89	20240909	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1497	-6	5	-0.40	20453452	13636	4.52	1500	1500	1496	1953	1053	1503	1499.96	5.10	-4729	1544	1523	1511	1490	1478	1517	1484	471	450	500	1020	1	1	94162079	1410	-4.42	1.41	12	0.01	-339.00	1063.00	2873	20231101	-47.89	1453	20240805	3.03	2705	-44.66	20240108	1453	3.03	20240805	3180	-52.92	20231101	1453	3.03	20240805	0.31	N	001360	500	470 억	4804808	N	N	0	N	N
90	20240906	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	1503	-27	5	-1.76	453556217	301469	137.95	1530	1532	1499	1989	1071	1530	1504.49	5.19	-81516	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1415	-4.43	1.41	12	0.32	-339.00	1063.00	2873	20231101	-47.69	1453	20240805	3.44	2705	-44.44	20240108	1453	3.44	20240805	3180	-52.74	20231101	1453	3.44	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
91	20240906	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1500	-30	5	-1.96	431984120	287106	131.37	1530	1532	1499	1989	1071	1530	1504.62	5.19	-75444	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1412	-4.42	1.41	12	0.30	-339.00	1063.00	2873	20231101	-47.79	1453	20240805	3.23	2705	-44.55	20240108	1453	3.23	20240805	3180	-52.83	20231101	1453	3.23	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
92	20240906	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1506	-24	5	-1.57	380385495	252722	115.64	1530	1532	1499	1989	1071	1530	1505.15	5.19	-70237	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1418	-4.44	1.42	12	0.27	-339.00	1063.00	2873	20231101	-47.58	1453	20240805	3.65	2705	-44.33	20240108	1453	3.65	20240805	3180	-52.64	20231101	1453	3.65	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
93	20240906	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1502	-28	5	-1.83	358661732	238280	109.03	1530	1532	1499	1989	1071	1530	1505.21	5.19	-67374	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1414	-4.43	1.41	12	0.25	-339.00	1063.00	2873	20231101	-47.72	1453	20240805	3.37	2705	-44.47	20240108	1453	3.37	20240805	3180	-52.77	20231101	1453	3.37	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
94	20240906	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1501	-29	5	-1.90	327487649	217501	99.52	1530	1532	1499	1989	1071	1530	1505.68	5.19	-64910	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1413	-4.43	1.41	12	0.23	-339.00	1063.00	2873	20231101	-47.75	1453	20240805	3.30	2705	-44.51	20240108	1453	3.30	20240805	3180	-52.80	20231101	1453	3.30	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
95	20240906	110117	57	100.00	KOSPI	의약품	N	N	N	N	N	1507	-23	5	-1.50	294140285	195290	89.36	1530	1532	1499	1989	1071	1530	1506.17	5.19	-62945	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1419	-4.45	1.42	12	0.21	-339.00	1063.00	2873	20231101	-47.55	1453	20240805	3.72	2705	-44.29	20240108	1453	3.72	20240805	3180	-52.61	20231101	1453	3.72	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
96	20240906	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1506	-24	5	-1.57	171624742	113717	52.03	1530	1532	1499	1989	1071	1530	1509.23	5.19	-55447	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1418	-4.44	1.42	12	0.12	-339.00	1063.00	2873	20231101	-47.58	1453	20240805	3.65	2705	-44.33	20240108	1453	3.65	20240805	3180	-52.64	20231101	1453	3.65	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
97	20240906	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1530	0	3	0.00	1834470	1199	0.55	1530	1530	1530	1989	1071	1530	1530.00	5.19	-305	1588	1558	1534	1504	1480	1547	1493	471	459	500	1040	1	1	94162079	1441	-4.51	1.44	12	0.00	-339.00	1063.00	2873	20231101	-46.75	1453	20240805	5.30	2705	-43.44	20240108	1453	5.30	20240805	3180	-51.89	20231101	1453	5.30	20240805	0.31	N	001360	500	470 억	4886191	N	N	0	N	N
98	20240905	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	1530	-15	5	-0.97	334450651	217778	67.45	1545	1564	1510	2005	1082	1545	1535.75	5.28	-81940	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1441	-4.51	1.44	12	0.23	-339.00	1063.00	2873	20231101	-46.75	1453	20240805	5.30	2705	-43.44	20240108	1453	5.30	20240805	3180	-51.89	20231101	1453	5.30	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
99	20240905	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1534	-11	5	-0.71	320688422	208787	64.66	1545	1564	1510	2005	1082	1545	1535.96	5.28	-80211	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1444	-4.53	1.44	12	0.22	-339.00	1063.00	2873	20231101	-46.61	1453	20240805	5.57	2705	-43.29	20240108	1453	5.57	20240805	3180	-51.76	20231101	1453	5.57	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
100	20240905	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	1520	-25	5	-1.62	281551377	183054	56.69	1545	1564	1510	2005	1082	1545	1538.08	5.28	-80316	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1431	-4.48	1.43	12	0.19	-339.00	1063.00	2873	20231101	-47.09	1453	20240805	4.61	2705	-43.81	20240108	1453	4.61	20240805	3180	-52.20	20231101	1453	4.61	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
101	20240905	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1533	-12	5	-0.78	181683102	117598	36.42	1545	1564	1532	2005	1082	1545	1544.95	5.28	-57980	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1444	-4.52	1.44	12	0.12	-339.00	1063.00	2873	20231101	-46.64	1453	20240805	5.51	2705	-43.33	20240108	1453	5.51	20240805	3180	-51.79	20231101	1453	5.51	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
102	20240905	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1543	-2	5	-0.13	127480804	82304	25.49	1545	1564	1538	2005	1082	1545	1548.90	5.28	-33101	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1453	-4.55	1.45	12	0.09	-339.00	1063.00	2873	20231101	-46.29	1453	20240805	6.19	2705	-42.96	20240108	1453	6.19	20240805	3180	-51.48	20231101	1453	6.19	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
103	20240905	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	0	3	0.00	75628844	48644	15.07	1545	1564	1545	2005	1082	1545	1554.74	5.28	-18501	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1455	-4.56	1.45	12	0.05	-339.00	1063.00	2873	20231101	-46.22	1453	20240805	6.33	2705	-42.88	20240108	1453	6.33	20240805	3180	-51.42	20231101	1453	6.33	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
104	20240905	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1561	16	2	1.04	39456625	25341	7.85	1545	1564	1545	2005	1082	1545	1557.03	5.28	-6261	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1470	-4.60	1.47	12	0.03	-339.00	1063.00	2873	20231101	-45.67	1453	20240805	7.43	2705	-42.29	20240108	1453	7.43	20240805	3180	-50.91	20231101	1453	7.43	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
105	20240905	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	1550	5	2	0.32	1023087	662	0.21	1545	1550	1545	2005	1082	1545	1545.45	5.28	-23	1611	1578	1556	1523	1501	1567	1512	471	460	500	1050	1	1	94162079	1460	-4.57	1.46	12	0.00	-339.00	1063.00	2873	20231101	-46.05	1453	20240805	6.68	2705	-42.70	20240108	1453	6.68	20240805	3180	-51.26	20231101	1453	6.68	20240805	0.30	N	001360	500	470 억	4968330	N	N	4	N	N
106	20240904	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	-49	5	-3.07	498826106	322677	259.12	1582	1589	1534	2070	1116	1594	1545.93	5.39	-111626	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1455	-4.56	1.45	12	0.34	-339.00	1063.00	2873	20231101	-46.22	1453	20240805	6.33	2705	-42.88	20240108	1453	6.33	20240805	3180	-51.42	20231101	1453	6.33	20240805	0.30	N	001360	500	470 억	5077056	N	N	4	N	N
107	20240904	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1544	-50	5	-3.14	463648718	299922	240.85	1582	1589	1534	2070	1116	1594	1545.90	5.39	-102893	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1454	-4.55	1.45	12	0.32	-339.00	1063.00	2873	20231101	-46.26	1453	20240805	6.26	2705	-42.92	20240108	1453	6.26	20240805	3180	-51.45	20231101	1453	6.26	20240805	0.30	N	001360	500	470 억	5077056	N	N	21	N	N
108	20240904	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1537	-57	5	-3.58	421165946	272318	218.68	1582	1589	1534	2070	1116	1594	1546.60	5.39	-93706	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1447	-4.53	1.45	12	0.29	-339.00	1063.00	2873	20231101	-46.50	1453	20240805	5.78	2705	-43.18	20240108	1453	5.78	20240805	3180	-51.67	20231101	1453	5.78	20240805	0.30	N	001360	500	470 억	5077056	N	N	21	N	N
109	20240904	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1537	-57	5	-3.58	369149274	238472	191.50	1582	1589	1534	2070	1116	1594	1547.98	5.39	-86713	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1447	-4.53	1.45	12	0.25	-339.00	1063.00	2873	20231101	-46.50	1453	20240805	5.78	2705	-43.18	20240108	1453	5.78	20240805	3180	-51.67	20231101	1453	5.78	20240805	0.30	N	001360	500	470 억	5077056	N	N	21	N	N
110	20240904	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1542	-52	5	-3.26	288565802	186120	149.46	1582	1589	1534	2070	1116	1594	1550.43	5.39	-55987	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1452	-4.55	1.45	12	0.20	-339.00	1063.00	2873	20231101	-46.33	1453	20240805	6.13	2705	-42.99	20240108	1453	6.13	20240805	3180	-51.51	20231101	1453	6.13	20240805	0.30	N	001360	500	470 억	5077056	N	N	21	N	N
111	20240904	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	-49	5	-3.07	255643531	164774	132.32	1582	1589	1534	2070	1116	1594	1551.48	5.39	-47635	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1455	-4.56	1.45	12	0.17	-339.00	1063.00	2873	20231101	-46.22	1453	20240805	6.33	2705	-42.88	20240108	1453	6.33	20240805	3180	-51.42	20231101	1453	6.33	20240805	0.30	N	001360	500	470 억	5077056	N	N	21	N	N
112	20240904	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1540	-54	5	-3.39	212222470	136587	109.68	1582	1589	1534	2070	1116	1594	1553.75	5.39	-35332	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1450	-4.54	1.45	12	0.15	-339.00	1063.00	2873	20231101	-46.40	1453	20240805	5.99	2705	-43.07	20240108	1453	5.99	20240805	3180	-51.57	20231101	1453	5.99	20240805	0.30	N	001360	500	470 억	5077056	N	N	21	N	N
113	20240904	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1578	-16	5	-1.00	34145486	21591	17.34	1582	1583	1578	2070	1116	1594	1581.47	5.39	2391	1628	1610	1602	1584	1576	1607	1581	471	476	500	1080	1	1	94162079	1486	-4.65	1.48	12	0.02	-339.00	1063.00	2873	20231101	-45.07	1453	20240805	8.60	2705	-41.66	20240108	1453	8.60	20240805	3180	-50.38	20231101	1453	8.60	20240805	0.30	N	001360	500	470 억	5077056	N	N	21	N	N
114	20240903	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	1594	-14	5	-0.87	199307843	124175	79.62	1610	1620	1594	2090	1126	1608	1605.06	5.42	-26777	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1501	-4.70	1.50	12	0.13	-339.00	1063.00	2873	20231101	-44.52	1453	20240805	9.70	2705	-41.07	20240108	1453	9.70	20240805	3180	-49.87	20231101	1453	9.70	20240805	0.30	N	001360	500	470 억	5100972	N	N	21	N	N
115	20240903	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	1601	-7	5	-0.44	184618313	114977	73.72	1610	1620	1599	2090	1126	1608	1605.70	5.42	-21500	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1508	-4.72	1.51	12	0.12	-339.00	1063.00	2873	20231101	-44.27	1453	20240805	10.19	2705	-40.81	20240108	1453	10.19	20240805	3180	-49.65	20231101	1453	10.19	20240805	0.30	N	001360	500	470 억	5100972	N	N	5	N	N
116	20240903	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1602	-6	5	-0.37	136497059	84919	54.45	1610	1620	1600	2090	1126	1608	1607.38	5.42	-5458	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1508	-4.73	1.51	12	0.09	-339.00	1063.00	2873	20231101	-44.24	1453	20240805	10.25	2705	-40.78	20240108	1453	10.25	20240805	3180	-49.62	20231101	1453	10.25	20240805	0.30	N	001360	500	470 억	5100972	N	N	5	N	N
117	20240903	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	1607	-1	5	-0.06	108642765	67564	43.32	1610	1620	1600	2090	1126	1608	1608.00	5.42	-4623	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1513	-4.74	1.51	12	0.07	-339.00	1063.00	2873	20231101	-44.07	1453	20240805	10.60	2705	-40.59	20240108	1453	10.60	20240805	3180	-49.47	20231101	1453	10.60	20240805	0.30	N	001360	500	470 억	5100972	N	N	5	N	N
118	20240903	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1609	1	2	0.06	96663916	60108	38.54	1610	1620	1600	2090	1126	1608	1608.17	5.42	-4598	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1515	-4.75	1.51	12	0.06	-339.00	1063.00	2873	20231101	-44.00	1453	20240805	10.74	2705	-40.52	20240108	1453	10.74	20240805	3180	-49.40	20231101	1453	10.74	20240805	0.30	N	001360	500	470 억	5100972	N	N	5	N	N
119	20240903	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	1609	1	2	0.06	56566811	35112	22.51	1610	1620	1607	2090	1126	1608	1611.04	5.42	-4539	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1515	-4.75	1.51	12	0.04	-339.00	1063.00	2873	20231101	-44.00	1453	20240805	10.74	2705	-40.52	20240108	1453	10.74	20240805	3180	-49.40	20231101	1453	10.74	20240805	0.30	N	001360	500	470 억	5100972	N	N	5	N	N
120	20240903	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	1610	2	2	0.12	32568523	20200	12.95	1610	1620	1608	2090	1126	1608	1612.30	5.42	-2274	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1516	-4.75	1.51	12	0.02	-339.00	1063.00	2873	20231101	-43.96	1453	20240805	10.81	2705	-40.48	20240108	1453	10.81	20240805	3180	-49.37	20231101	1453	10.81	20240805	0.30	N	001360	500	470 억	5100972	N	N	5	N	N
121	20240903	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	1613	5	2	0.31	3310515	2056	1.32	1610	1613	1608	2090	1126	1608	1610.17	5.42	-1821	1661	1634	1617	1590	1573	1626	1582	471	482	500	1090	1	1	94162079	1519	-4.76	1.52	12	0.00	-339.00	1063.00	2873	20231101	-43.86	1453	20240805	11.01	2705	-40.37	20240108	1453	11.01	20240805	3180	-49.28	20231101	1453	11.01	20240805	0.30	N	001360	500	470 억	5100972	N	N	5	N	N
122	20240902	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	1608	-20	5	-1.23	250800045	155942	75.72	1644	1644	1600	2115	1140	1628	1608.29	5.47	-45921	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1514	-4.74	1.51	12	0.17	-339.00	1063.00	2873	20231101	-44.03	1453	20240805	10.67	2705	-40.55	20240108	1453	10.67	20240805	3180	-49.43	20231101	1453	10.67	20240805	0.30	N	001360	500	470 억	5146581	N	N	5	N	N
123	20240902	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	1608	-20	5	-1.23	241021394	149865	72.76	1644	1644	1600	2115	1140	1628	1608.26	5.47	-45041	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1514	-4.74	1.51	12	0.16	-339.00	1063.00	2873	20231101	-44.03	1453	20240805	10.67	2705	-40.55	20240108	1453	10.67	20240805	3180	-49.43	20231101	1453	10.67	20240805	0.30	N	001360	500	470 억	5146581	N	N	9	N	N
124	20240902	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1604	-24	5	-1.47	228531648	142087	68.99	1644	1644	1600	2115	1140	1628	1608.39	5.47	-43496	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1510	-4.73	1.51	12	0.15	-339.00	1063.00	2873	20231101	-44.17	1453	20240805	10.39	2705	-40.70	20240108	1453	10.39	20240805	3180	-49.56	20231101	1453	10.39	20240805	0.30	N	001360	500	470 억	5146581	N	N	9	N	N
125	20240902	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1606	-22	5	-1.35	213012762	132416	64.29	1644	1644	1600	2115	1140	1628	1608.66	5.47	-43426	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1512	-4.74	1.51	12	0.14	-339.00	1063.00	2873	20231101	-44.10	1453	20240805	10.53	2705	-40.63	20240108	1453	10.53	20240805	3180	-49.50	20231101	1453	10.53	20240805	0.30	N	001360	500	470 억	5146581	N	N	9	N	N
126	20240902	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1605	-23	5	-1.41	202737658	126016	61.18	1644	1644	1600	2115	1140	1628	1608.82	5.47	-40756	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1511	-4.73	1.51	12	0.13	-339.00	1063.00	2873	20231101	-44.14	1453	20240805	10.46	2705	-40.67	20240108	1453	10.46	20240805	3180	-49.53	20231101	1453	10.46	20240805	0.30	N	001360	500	470 억	5146581	N	N	9	N	N
127	20240902	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	1601	-27	5	-1.66	192114673	119385	57.97	1644	1644	1600	2115	1140	1628	1609.20	5.47	-38778	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1508	-4.72	1.51	12	0.13	-339.00	1063.00	2873	20231101	-44.27	1453	20240805	10.19	2705	-40.81	20240108	1453	10.19	20240805	3180	-49.65	20231101	1453	10.19	20240805	0.30	N	001360	500	470 억	5146581	N	N	9	N	N
128	20240902	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	1609	-19	5	-1.17	93533938	57915	28.12	1644	1644	1605	2115	1140	1628	1615.02	5.47	-26238	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1515	-4.75	1.51	12	0.06	-339.00	1063.00	2873	20231101	-44.00	1453	20240805	10.74	2705	-40.52	20240108	1453	10.74	20240805	3180	-49.40	20231101	1453	10.74	20240805	0.30	N	001360	500	470 억	5146581	N	N	9	N	N
129	20240902	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	1627	-1	5	-0.06	10026882	6135	2.98	1644	1644	1627	2115	1140	1628	1634.37	5.47	-4143	1674	1651	1608	1585	1542	1662	1596	471	487	500	1100	1	1	94162079	1532	-4.80	1.53	12	0.01	-339.00	1063.00	2873	20231101	-43.37	1453	20240805	11.98	2705	-39.85	20240108	1453	11.98	20240805	3180	-48.84	20231101	1453	11.98	20240805	0.30	N	001360	500	470 억	5146581	N	N	9	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History