KissMeData/002210/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	-90	5	-1.94	256523215	56237	229.01	4650	4650	4545	6020	3245	4635	4561.47	2.13	-6731	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1186	-57.53	2.39	12	0.22	-79.00	1904.00	7990	20230922	-43.12	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7710	-41.05	20231103	4275	6.32	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
3	20240930	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	-80	5	-1.73	159309675	34862	141.96	4650	4650	4545	6020	3245	4635	4569.72	2.13	696	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1189	-57.66	2.39	12	0.13	-79.00	1904.00	7990	20230922	-42.99	4275	20240805	6.55	6280	-27.47	20240115	4275	6.55	20240805	7710	-40.92	20231103	4275	6.55	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
4	20240930	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-85	5	-1.83	151807595	33213	135.25	4650	4650	4545	6020	3245	4635	4570.73	2.13	1526	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1188	-57.59	2.39	12	0.13	-79.00	1904.00	7990	20230922	-43.05	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
5	20240930	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4565	-70	5	-1.51	145200670	31762	129.34	4650	4650	4545	6020	3245	4635	4571.52	2.13	2087	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1192	-57.78	2.40	12	0.12	-79.00	1904.00	7990	20230922	-42.87	4275	20240805	6.78	6280	-27.31	20240115	4275	6.78	20240805	7710	-40.79	20231103	4275	6.78	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
6	20240930	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-85	5	-1.83	144079865	31516	128.34	4650	4650	4545	6020	3245	4635	4571.64	2.13	2087	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1188	-57.59	2.39	12	0.12	-79.00	1904.00	7990	20230922	-43.05	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
7	20240930	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-85	5	-1.83	136452205	29840	121.51	4650	4650	4545	6020	3245	4635	4572.80	2.13	2067	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1188	-57.59	2.39	12	0.11	-79.00	1904.00	7990	20230922	-43.05	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
8	20240930	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-85	5	-1.83	126524860	27659	112.63	4650	4650	4550	6020	3245	4635	4574.46	2.13	2079	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1188	-57.59	2.39	12	0.11	-79.00	1904.00	7990	20230922	-43.05	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
9	20240930	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	4640	5	2	0.11	1873285	404	1.65	4650	4650	4630	6020	3245	4635	4636.84	2.13	-220	4691	4662	4636	4607	4581	4650	4595	261	1385	1000	3520	5	1	26100970	1211	-58.73	2.44	12	0.00	-79.00	1904.00	7990	20230922	-41.93	4275	20240805	8.54	6280	-26.11	20240115	4275	8.54	20240805	7710	-39.82	20231103	4275	8.54	20240805	0.53	N	002210	1000	261 억	556651	N	N	8	N	N
10	20240927	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	4635	-25	5	-0.54	113796190	24555	110.58	4660	4665	4610	6050	3265	4660	4634.34	2.14	109	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1210	-58.67	2.43	12	0.09	-79.00	1904.00	7990	20230922	-41.99	4275	20240805	8.42	6280	-26.19	20240115	4275	8.42	20240805	7710	-39.88	20231103	4275	8.42	20240805	0.53	N	002210	1000	261 억	557603	N	N	8	N	N
11	20240927	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-30	5	-0.64	89635495	19341	87.10	4660	4665	4610	6050	3265	4660	4634.48	2.14	20	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1208	-58.61	2.43	12	0.07	-79.00	1904.00	7990	20230922	-42.05	4275	20240805	8.30	6280	-26.27	20240115	4275	8.30	20240805	7710	-39.95	20231103	4275	8.30	20240805	0.53	N	002210	1000	261 억	557603	N	N	6	N	N
12	20240927	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	-35	5	-0.75	62262975	13429	60.48	4660	4665	4610	6050	3265	4660	4636.46	2.14	-324	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1207	-58.54	2.43	12	0.05	-79.00	1904.00	7990	20230922	-42.12	4275	20240805	8.19	6280	-26.35	20240115	4275	8.19	20240805	7710	-40.01	20231103	4275	8.19	20240805	0.53	N	002210	1000	261 억	557603	N	N	6	N	N
13	20240927	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-30	5	-0.64	57113475	12317	55.47	4660	4665	4610	6050	3265	4660	4636.96	2.14	-287	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1208	-58.61	2.43	12	0.05	-79.00	1904.00	7990	20230922	-42.05	4275	20240805	8.30	6280	-26.27	20240115	4275	8.30	20240805	7710	-39.95	20231103	4275	8.30	20240805	0.53	N	002210	1000	261 억	557603	N	N	6	N	N
14	20240927	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-30	5	-0.64	54269375	11703	52.70	4660	4665	4610	6050	3265	4660	4637.22	2.14	-337	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1208	-58.61	2.43	12	0.04	-79.00	1904.00	7990	20230922	-42.05	4275	20240805	8.30	6280	-26.27	20240115	4275	8.30	20240805	7710	-39.95	20231103	4275	8.30	20240805	0.53	N	002210	1000	261 억	557603	N	N	6	N	N
15	20240927	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	4615	-45	5	-0.97	49824370	10743	48.38	4660	4665	4610	6050	3265	4660	4637.85	2.14	-362	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1205	-58.42	2.42	12	0.04	-79.00	1904.00	7990	20230922	-42.24	4275	20240805	7.95	6280	-26.51	20240115	4275	7.95	20240805	7710	-40.14	20231103	4275	7.95	20240805	0.53	N	002210	1000	261 억	557603	N	N	6	N	N
16	20240927	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-30	5	-0.64	40583660	8743	39.37	4660	4665	4625	6050	3265	4660	4641.85	2.14	-277	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1208	-58.61	2.43	12	0.03	-79.00	1904.00	7990	20230922	-42.05	4275	20240805	8.30	6280	-26.27	20240115	4275	8.30	20240805	7710	-39.95	20231103	4275	8.30	20240805	0.53	N	002210	1000	261 억	557603	N	N	6	N	N
17	20240927	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	4640	-20	5	-0.43	596090	128	0.58	4660	4660	4640	6050	3265	4660	4656.95	2.14	-40	4710	4685	4635	4610	4560	4697	4622	261	1390	1000	3540	5	1	26100970	1211	-58.73	2.44	12	0.00	-79.00	1904.00	7990	20230922	-41.93	4275	20240805	8.54	6280	-26.11	20240115	4275	8.54	20240805	7710	-39.82	20231103	4275	8.54	20240805	0.53	N	002210	1000	261 억	557603	N	N	6	N	N
18	20240926	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	40	2	0.87	102416255	22152	24.43	4620	4660	4585	6000	3235	4620	4623.34	2.13	1872	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1216	-58.99	2.45	12	0.08	-79.00	1904.00	7990	20230922	-41.68	4275	20240805	9.01	6280	-25.80	20240115	4275	9.01	20240805	7710	-39.56	20231103	4275	9.01	20240805	0.53	N	002210	1000	261 억	556110	N	N	6	N	N
19	20240926	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	10	2	0.22	77096610	16707	18.43	4620	4635	4585	6000	3235	4620	4614.63	2.13	-203	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1208	-58.61	2.43	12	0.06	-79.00	1904.00	7990	20230922	-42.05	4275	20240805	8.30	6280	-26.27	20240115	4275	8.30	20240805	7710	-39.95	20231103	4275	8.30	20240805	0.53	N	002210	1000	261 억	556110	N	N	5	N	N
20	20240926	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	5	2	0.11	68659805	14882	16.41	4620	4635	4585	6000	3235	4620	4613.61	2.13	-586	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1207	-58.54	2.43	12	0.06	-79.00	1904.00	7990	20230922	-42.12	4275	20240805	8.19	6280	-26.35	20240115	4275	8.19	20240805	7710	-40.01	20231103	4275	8.19	20240805	0.53	N	002210	1000	261 억	556110	N	N	5	N	N
21	20240926	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4620	0	3	0.00	66865980	14494	15.99	4620	4635	4585	6000	3235	4620	4613.36	2.13	-717	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1206	-58.48	2.43	12	0.06	-79.00	1904.00	7990	20230922	-42.18	4275	20240805	8.07	6280	-26.43	20240115	4275	8.07	20240805	7710	-40.08	20231103	4275	8.07	20240805	0.53	N	002210	1000	261 억	556110	N	N	5	N	N
22	20240926	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	4620	0	3	0.00	49343460	10701	11.80	4620	4635	4585	6000	3235	4620	4611.11	2.13	-1182	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1206	-58.48	2.43	12	0.04	-79.00	1904.00	7990	20230922	-42.18	4275	20240805	8.07	6280	-26.43	20240115	4275	8.07	20240805	7710	-40.08	20231103	4275	8.07	20240805	0.53	N	002210	1000	261 억	556110	N	N	5	N	N
23	20240926	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	-25	5	-0.54	30834755	6691	7.38	4620	4635	4585	6000	3235	4620	4608.39	2.13	-633	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1199	-58.16	2.41	12	0.03	-79.00	1904.00	7990	20230922	-42.49	4275	20240805	7.49	6280	-26.83	20240115	4275	7.49	20240805	7710	-40.40	20231103	4275	7.49	20240805	0.53	N	002210	1000	261 억	556110	N	N	5	N	N
24	20240926	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	-25	5	-0.54	11019945	2392	2.64	4620	4635	4585	6000	3235	4620	4607.00	2.13	-574	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1199	-58.16	2.41	12	0.01	-79.00	1904.00	7990	20230922	-42.49	4275	20240805	7.49	6280	-26.83	20240115	4275	7.49	20240805	7710	-40.40	20231103	4275	7.49	20240805	0.53	N	002210	1000	261 억	556110	N	N	5	N	N
25	20240926	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4635	15	2	0.32	998210	216	0.24	4620	4635	4615	6000	3235	4620	4621.34	2.13	-48	4686	4652	4596	4562	4506	4670	4580	261	1380	1000	3510	5	1	26100970	1210	-58.67	2.43	12	0.00	-79.00	1904.00	7990	20230922	-41.99	4275	20240805	8.42	6280	-26.19	20240115	4275	8.42	20240805	7710	-39.88	20231103	4275	8.42	20240805	0.53	N	002210	1000	261 억	556110	N	N	5	N	N
26	20240925	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4620	40	2	0.87	416932960	90580	237.91	4550	4630	4540	5950	3210	4580	4602.85	2.07	12210	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1206	-58.48	2.43	12	0.35	-79.00	1904.00	7990	20230922	-42.18	4275	20240805	8.07	6280	-26.43	20240115	4275	8.07	20240805	7710	-40.08	20231103	4275	8.07	20240805	0.53	N	002210	1000	261 억	540682	N	N	5	N	N
27	20240925	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	10	2	0.22	397935950	86461	227.09	4550	4630	4540	5950	3210	4580	4602.49	2.07	12143	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1198	-58.10	2.41	12	0.33	-79.00	1904.00	7990	20230922	-42.55	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7710	-40.47	20231103	4275	7.37	20240805	0.53	N	002210	1000	261 억	540682	N	N	0	N	N
28	20240925	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	15	2	0.33	390275560	84791	222.70	4550	4630	4540	5950	3210	4580	4602.79	2.07	12008	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1199	-58.16	2.41	12	0.32	-79.00	1904.00	7990	20230922	-42.49	4275	20240805	7.49	6280	-26.83	20240115	4275	7.49	20240805	7710	-40.40	20231103	4275	7.49	20240805	0.53	N	002210	1000	261 억	540682	N	N	0	N	N
29	20240925	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	10	2	0.22	387737645	84238	221.25	4550	4630	4540	5950	3210	4580	4602.88	2.07	11885	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1198	-58.10	2.41	12	0.32	-79.00	1904.00	7990	20230922	-42.55	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7710	-40.47	20231103	4275	7.37	20240805	0.53	N	002210	1000	261 억	540682	N	N	0	N	N
30	20240925	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	10	2	0.22	367841440	79899	209.85	4550	4630	4540	5950	3210	4580	4603.83	2.07	11116	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1198	-58.10	2.41	12	0.31	-79.00	1904.00	7990	20230922	-42.55	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7710	-40.47	20231103	4275	7.37	20240805	0.53	N	002210	1000	261 억	540682	N	N	0	N	N
31	20240925	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	45	2	0.98	259205985	56297	147.86	4550	4630	4540	5950	3210	4580	4604.26	2.07	20485	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1207	-58.54	2.43	12	0.22	-79.00	1904.00	7990	20230922	-42.12	4275	20240805	8.19	6280	-26.35	20240115	4275	8.19	20240805	7710	-40.01	20231103	4275	8.19	20240805	0.53	N	002210	1000	261 억	540682	N	N	0	N	N
32	20240925	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	4620	40	2	0.87	203941600	44331	116.43	4550	4630	4540	5950	3210	4580	4600.43	2.07	14408	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1206	-58.48	2.43	12	0.17	-79.00	1904.00	7990	20230922	-42.18	4275	20240805	8.07	6280	-26.43	20240115	4275	8.07	20240805	7710	-40.08	20231103	4275	8.07	20240805	0.53	N	002210	1000	261 억	540682	N	N	0	N	N
33	20240925	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	0	3	0.00	4717215	1030	2.71	4550	4585	4550	5950	3210	4580	4579.82	2.07	-897	4626	4602	4556	4532	4486	4615	4545	261	1370	1000	3480	5	1	26100970	1195	-57.97	2.41	12	0.00	-79.00	1904.00	7990	20230922	-42.68	4275	20240805	7.13	6280	-27.07	20240115	4275	7.13	20240805	7710	-40.60	20231103	4275	7.13	20240805	0.53	N	002210	1000	261 억	540682	N	N	0	N	N
34	20240924	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	35	2	0.77	172733935	38053	79.92	4530	4580	4510	5900	3185	4545	4539.26	2.11	-9534	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1195	-57.97	2.41	12	0.15	-79.00	1904.00	7990	20230922	-42.68	4275	20240805	7.13	6280	-27.07	20240115	4275	7.13	20240805	7710	-40.60	20231103	4275	7.13	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
35	20240924	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	-5	5	-0.11	138171165	30489	64.03	4530	4575	4510	5900	3185	4545	4531.84	2.11	-6832	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1185	-57.47	2.38	12	0.12	-79.00	1904.00	7990	20230922	-43.18	4275	20240805	6.20	6280	-27.71	20240115	4275	6.20	20240805	7710	-41.12	20231103	4275	6.20	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
36	20240924	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-15	5	-0.33	62336395	13775	28.93	4530	4575	4510	5900	3185	4545	4525.33	2.11	-3208	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1182	-57.34	2.38	12	0.05	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
37	20240924	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-15	5	-0.33	54799165	12105	25.42	4530	4575	4510	5900	3185	4545	4526.99	2.11	-2735	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1182	-57.34	2.38	12	0.05	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
38	20240924	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-15	5	-0.33	54649835	12072	25.35	4530	4575	4510	5900	3185	4545	4526.99	2.11	-2735	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1182	-57.34	2.38	12	0.05	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
39	20240924	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-25	5	-0.55	53505155	11819	24.82	4530	4575	4510	5900	3185	4545	4527.05	2.11	-2603	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1180	-57.22	2.37	12	0.05	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7710	-41.37	20231103	4275	5.73	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
40	20240924	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-15	5	-0.33	43648585	9640	20.25	4530	4575	4515	5900	3185	4545	4527.86	2.11	-2451	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1182	-57.34	2.38	12	0.04	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
41	20240924	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	0	3	0.00	1124575	248	0.52	4530	4545	4530	5900	3185	4545	4534.58	2.11	-56	4608	4576	4533	4501	4458	4592	4517	261	1355	1000	3450	5	1	26100970	1186	-57.53	2.39	12	0.00	-79.00	1904.00	7990	20230922	-43.12	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7710	-41.05	20231103	4275	6.32	20240805	0.53	N	002210	1000	261 억	549691	N	N	0	N	N
42	20240923	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	0	3	0.00	213373060	47231	86.58	4540	4565	4490	5900	3185	4545	4517.64	2.14	-9826	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1186	-57.53	2.39	12	0.18	-79.00	1904.00	7990	20230922	-43.12	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7710	-41.05	20231103	4275	6.32	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
43	20240923	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	-30	5	-0.66	177473405	39318	72.07	4540	4565	4490	5900	3185	4545	4513.80	2.14	-7555	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1178	-57.15	2.37	12	0.15	-79.00	1904.00	7990	20230922	-43.49	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7710	-41.44	20231103	4275	5.61	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
44	20240923	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-25	5	-0.55	164437110	36428	66.77	4540	4565	4490	5900	3185	4545	4514.03	2.14	-7271	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1180	-57.22	2.37	12	0.14	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7710	-41.37	20231103	4275	5.73	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
45	20240923	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-25	5	-0.55	161960260	35880	65.77	4540	4565	4490	5900	3185	4545	4513.94	2.14	-7029	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1180	-57.22	2.37	12	0.14	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7710	-41.37	20231103	4275	5.73	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
46	20240923	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-35	5	-0.77	121888660	27002	49.50	4540	4565	4490	5900	3185	4545	4514.06	2.14	-3831	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1177	-57.09	2.37	12	0.10	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7710	-41.50	20231103	4275	5.50	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
47	20240923	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-25	5	-0.55	101037295	22378	41.02	4540	4565	4490	5900	3185	4545	4515.03	2.14	-2575	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1180	-57.22	2.37	12	0.09	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7710	-41.37	20231103	4275	5.73	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
48	20240923	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	-30	5	-0.66	61474485	13610	24.95	4540	4565	4490	5900	3185	4545	4516.86	2.14	-321	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1178	-57.15	2.37	12	0.05	-79.00	1904.00	7990	20230922	-43.49	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7710	-41.44	20231103	4275	5.61	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
49	20240923	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	10	2	0.22	487620	107	0.20	4540	4565	4540	5900	3185	4545	4557.20	2.14	-85	4645	4595	4565	4515	4485	4580	4500	261	1355	1000	3450	5	1	26100970	1189	-57.66	2.39	12	0.00	-79.00	1904.00	7990	20230922	-42.99	4275	20240805	6.55	6280	-27.47	20240115	4275	6.55	20240805	7710	-40.92	20231103	4275	6.55	20240805	0.54	N	002210	1000	261 억	559517	N	N	0	N	N
50	20240913	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	-30	5	-0.66	215264470	47624	226.46	4555	4575	4500	5900	3185	4545	4520.08	2.15	-1937	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1178	-57.15	2.37	12	0.18	-79.00	1904.00	7990	20230922	-43.49	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7990	-43.49	20230922	4275	5.61	20240805	0.54	N	002210	1000	261 억	560000	N	N	2	N	N
51	20240913	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-35	5	-0.77	152348930	33668	160.10	4555	4575	4500	5900	3185	4545	4525.04	2.15	-968	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1177	-57.09	2.37	12	0.13	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.54	N	002210	1000	261 억	560000	N	N	3	N	N
52	20240913	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-35	5	-0.77	135905520	30020	142.75	4555	4575	4500	5900	3185	4545	4527.17	2.15	-1073	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1177	-57.09	2.37	12	0.12	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.54	N	002210	1000	261 억	560000	N	N	3	N	N
53	20240913	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-25	5	-0.55	123542730	27282	129.73	4555	4575	4500	5900	3185	4545	4528.36	2.15	-730	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1180	-57.22	2.37	12	0.10	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.54	N	002210	1000	261 억	560000	N	N	3	N	N
54	20240913	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	4525	-20	5	-0.44	119270145	26337	125.24	4555	4575	4500	5900	3185	4545	4528.62	2.15	-921	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1181	-57.28	2.38	12	0.10	-79.00	1904.00	7990	20230922	-43.37	4275	20240805	5.85	6280	-27.95	20240115	4275	5.85	20240805	7990	-43.37	20230922	4275	5.85	20240805	0.54	N	002210	1000	261 억	560000	N	N	3	N	N
55	20240913	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-25	5	-0.55	97737045	21573	102.58	4555	4575	4500	5900	3185	4545	4530.53	2.15	-2049	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1180	-57.22	2.37	12	0.08	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.54	N	002210	1000	261 억	560000	N	N	3	N	N
56	20240913	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	-30	5	-0.66	71321375	15719	74.75	4555	4575	4510	5900	3185	4545	4537.27	2.15	-1071	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1178	-57.15	2.37	12	0.06	-79.00	1904.00	7990	20230922	-43.49	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7990	-43.49	20230922	4275	5.61	20240805	0.54	N	002210	1000	261 억	560000	N	N	3	N	N
57	20240913	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	0	3	0.00	1800190	395	1.88	4555	4560	4545	5900	3185	4545	4557.44	2.15	-32	4595	4570	4520	4495	4445	4582	4507	261	1355	1000	3450	5	1	26100970	1186	-57.53	2.39	12	0.00	-79.00	1904.00	7990	20230922	-43.12	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7990	-43.12	20230922	4275	6.32	20240805	0.54	N	002210	1000	261 억	560000	N	N	3	N	N
58	20240912	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	45	2	1.00	94775435	21030	73.55	4480	4545	4470	5850	3150	4500	4506.68	2.16	-4435	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1186	-57.53	2.39	12	0.08	-79.00	1904.00	7990	20230922	-43.12	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7990	-43.12	20230922	4275	6.32	20240805	0.54	N	002210	1000	261 억	564436	N	N	3	N	N
59	20240912	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-5	5	-0.11	58158390	12966	45.35	4480	4520	4470	5850	3150	4500	4485.45	2.16	-3540	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1173	-56.90	2.36	12	0.05	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.54	N	002210	1000	261 억	564436	N	N	1	N	N
60	20240912	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	26474990	5907	20.66	4480	4520	4470	5850	3150	4500	4481.97	2.16	-2400	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1168	-56.65	2.35	12	0.02	-79.00	1904.00	7990	20230922	-43.99	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7990	-43.99	20230922	4275	4.68	20240805	0.54	N	002210	1000	261 억	564436	N	N	1	N	N
61	20240912	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	23584425	5261	18.40	4480	4520	4470	5850	3150	4500	4482.88	2.16	-2352	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1168	-56.65	2.35	12	0.02	-79.00	1904.00	7990	20230922	-43.99	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7990	-43.99	20230922	4275	4.68	20240805	0.54	N	002210	1000	261 억	564436	N	N	1	N	N
62	20240912	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-20	5	-0.44	10999965	2452	8.58	4480	4520	4480	5850	3150	4500	4486.12	2.16	-1232	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1169	-56.71	2.35	12	0.01	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7990	-43.93	20230922	4275	4.80	20240805	0.54	N	002210	1000	261 억	564436	N	N	1	N	N
63	20240912	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-15	5	-0.33	8087810	1802	6.30	4480	4520	4480	5850	3150	4500	4488.24	2.16	-868	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1171	-56.77	2.36	12	0.01	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.54	N	002210	1000	261 억	564436	N	N	1	N	N
64	20240912	100126	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	0	3	0.00	4935805	1100	3.85	4480	4520	4480	5850	3150	4500	4487.10	2.16	-302	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1175	-56.96	2.36	12	0.00	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.54	N	002210	1000	261 억	564436	N	N	1	N	N
65	20240912	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	20	2	0.44	350335	78	0.27	4480	4520	4480	5850	3150	4500	4491.47	2.16	-7	4553	4526	4503	4476	4453	4515	4465	261	1350	1000	3420	5	1	26100970	1180	-57.22	2.37	12	0.00	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.54	N	002210	1000	261 억	564436	N	N	1	N	N
66	20240911	160126	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-20	5	-0.44	128624110	28591	75.15	4520	4530	4480	5870	3165	4520	4498.76	2.19	-7090	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.11	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.54	N	002210	1000	261 억	571526	N	N	1	N	N
67	20240911	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-35	5	-0.77	86081020	19132	50.29	4520	4530	4480	5870	3165	4520	4499.32	2.19	-6061	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1171	-56.77	2.36	12	0.07	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.54	N	002210	1000	261 억	571526	N	N	0	N	N
68	20240911	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-30	5	-0.66	76171520	16921	44.48	4520	4530	4480	5870	3165	4520	4501.60	2.19	-4837	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1172	-56.84	2.36	12	0.06	-79.00	1904.00	7990	20230922	-43.80	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7990	-43.80	20230922	4275	5.03	20240805	0.54	N	002210	1000	261 억	571526	N	N	0	N	N
69	20240911	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-30	5	-0.66	75161840	16696	43.89	4520	4530	4480	5870	3165	4520	4501.79	2.19	-4823	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1172	-56.84	2.36	12	0.06	-79.00	1904.00	7990	20230922	-43.80	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7990	-43.80	20230922	4275	5.03	20240805	0.54	N	002210	1000	261 억	571526	N	N	0	N	N
70	20240911	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-25	5	-0.55	70186205	15587	40.97	4520	4530	4480	5870	3165	4520	4502.87	2.19	-4555	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1173	-56.90	2.36	12	0.06	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.54	N	002210	1000	261 억	571526	N	N	0	N	N
71	20240911	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-15	5	-0.33	30762925	6821	17.93	4520	4530	4480	5870	3165	4520	4510.03	2.19	-379	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1176	-57.03	2.37	12	0.03	-79.00	1904.00	7990	20230922	-43.62	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7990	-43.62	20230922	4275	5.38	20240805	0.54	N	002210	1000	261 억	571526	N	N	0	N	N
72	20240911	100126	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-15	5	-0.33	29200285	6474	17.02	4520	4530	4480	5870	3165	4520	4510.39	2.19	-140	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1176	-57.03	2.37	12	0.02	-79.00	1904.00	7990	20230922	-43.62	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7990	-43.62	20230922	4275	5.38	20240805	0.54	N	002210	1000	261 억	571526	N	N	0	N	N
73	20240911	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-20	5	-0.44	216870	48	0.13	4520	4520	4500	5870	3165	4520	4518.12	2.19	-17	4583	4551	4513	4481	4443	4555	4485	261	1350	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.00	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.54	N	002210	1000	261 억	571526	N	N	0	N	N
74	20240910	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	0	3	0.00	170549580	37897	55.34	4520	4545	4475	5870	3165	4520	4500.35	2.20	-2703	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1180	-57.22	2.37	12	0.15	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
75	20240910	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-30	5	-0.66	126621330	28172	41.14	4520	4545	4475	5870	3165	4520	4494.58	2.20	231	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1172	-56.84	2.36	12	0.11	-79.00	1904.00	7990	20230922	-43.80	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7990	-43.80	20230922	4275	5.03	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
76	20240910	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-20	5	-0.44	117340295	26106	38.12	4520	4545	4475	5870	3165	4520	4494.76	2.20	1543	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.10	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
77	20240910	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-20	5	-0.44	110942700	24682	36.04	4520	4545	4475	5870	3165	4520	4494.88	2.20	1543	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.09	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
78	20240910	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-20	5	-0.44	90214470	20063	29.30	4520	4545	4475	5870	3165	4520	4496.56	2.20	1326	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.08	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
79	20240910	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	0	3	0.00	83152765	18496	27.01	4520	4545	4475	5870	3165	4520	4495.72	2.20	2421	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1180	-57.22	2.37	12	0.07	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
80	20240910	100126	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-10	5	-0.22	46521820	10336	15.09	4520	4545	4475	5870	3165	4520	4500.95	2.20	13	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1177	-57.09	2.37	12	0.04	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
81	20240910	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	10	2	0.22	1478555	327	0.48	4520	4535	4520	5870	3165	4520	4521.57	2.20	-53	4620	4570	4470	4420	4320	4595	4445	261	1350	1000	3430	5	1	26100970	1182	-57.34	2.38	12	0.00	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7990	-43.30	20230922	4275	5.96	20240805	0.55	N	002210	1000	261 억	574149	N	N	0	N	N
82	20240909	160125	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	25	2	0.56	304960050	68261	130.31	4400	4520	4370	5840	3150	4495	4467.55	2.18	4967	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1180	-57.22	2.37	12	0.26	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
83	20240909	150125	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-25	5	-0.56	254355770	57053	108.92	4400	4520	4370	5840	3150	4495	4458.24	2.18	7542	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1167	-56.58	2.35	12	0.22	-79.00	1904.00	7990	20230922	-44.06	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7990	-44.06	20230922	4275	4.56	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
84	20240909	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	0	3	0.00	178510320	40156	76.66	4400	4520	4370	5840	3150	4495	4445.42	2.18	4449	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1173	-56.90	2.36	12	0.15	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
85	20240909	130126	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	-40	5	-0.89	121817955	27524	52.54	4400	4485	4370	5840	3150	4495	4425.88	2.18	3966	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1163	-56.39	2.34	12	0.11	-79.00	1904.00	7990	20230922	-44.24	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7990	-44.24	20230922	4275	4.21	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
86	20240909	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	-55	5	-1.22	65679470	14881	28.41	4400	4485	4370	5840	3150	4495	4413.65	2.18	3231	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1159	-56.20	2.33	12	0.06	-79.00	1904.00	7990	20230922	-44.43	4275	20240805	3.86	6280	-29.30	20240115	4275	3.86	20240805	7990	-44.43	20230922	4275	3.86	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
87	20240909	110125	57	100.00	KOSPI	의약품	N	N	N	N	N	4425	-70	5	-1.56	50918810	11541	22.03	4400	4485	4370	5840	3150	4495	4411.99	2.18	2132	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1155	-56.01	2.32	12	0.04	-79.00	1904.00	7990	20230922	-44.62	4275	20240805	3.51	6280	-29.54	20240115	4275	3.51	20240805	7990	-44.62	20230922	4275	3.51	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
88	20240909	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	-75	5	-1.67	43487720	9858	18.82	4400	4485	4370	5840	3150	4495	4411.41	2.18	2268	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1154	-55.95	2.32	12	0.04	-79.00	1904.00	7990	20230922	-44.68	4275	20240805	3.39	6280	-29.62	20240115	4275	3.39	20240805	7990	-44.68	20230922	4275	3.39	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
89	20240909	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-35	5	-0.78	4133080	939	1.79	4400	4485	4370	5840	3150	4495	4401.58	2.18	-31	4591	4542	4501	4452	4411	4522	4432	261	1345	1000	3410	5	1	26100970	1164	-56.46	2.34	12	0.00	-79.00	1904.00	7990	20230922	-44.18	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7990	-44.18	20230922	4275	4.33	20240805	0.55	N	002210	1000	261 억	568511	N	N	0	N	N
90	20240906	160124	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-60	5	-1.32	234785020	52351	61.70	4550	4550	4460	5920	3190	4555	4484.82	2.20	-5250	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1173	-56.90	2.36	12	0.20	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
91	20240906	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-75	5	-1.65	163315125	36448	42.96	4550	4550	4460	5920	3190	4555	4480.77	2.20	-3919	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1169	-56.71	2.35	12	0.14	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7990	-43.93	20230922	4275	4.80	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
92	20240906	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-75	5	-1.65	136197680	30396	35.83	4550	4550	4460	5920	3190	4555	4480.78	2.20	-3260	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1169	-56.71	2.35	12	0.12	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7990	-43.93	20230922	4275	4.80	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
93	20240906	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-70	5	-1.54	122571855	27348	32.23	4550	4550	4460	5920	3190	4555	4481.93	2.20	-2939	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1171	-56.77	2.36	12	0.10	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
94	20240906	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-75	5	-1.65	101758745	22699	26.75	4550	4550	4460	5920	3190	4555	4482.96	2.20	-2406	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1169	-56.71	2.35	12	0.09	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7990	-43.93	20230922	4275	4.80	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
95	20240906	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-85	5	-1.87	89021185	19851	23.40	4550	4550	4460	5920	3190	4555	4484.47	2.20	-1958	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1167	-56.58	2.35	12	0.08	-79.00	1904.00	7990	20230922	-44.06	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7990	-44.06	20230922	4275	4.56	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
96	20240906	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-70	5	-1.54	48612115	10822	12.76	4550	4550	4460	5920	3190	4555	4491.97	2.20	-877	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1171	-56.77	2.36	12	0.04	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
97	20240906	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-5	5	-0.11	154700	34	0.04	4550	4550	4550	5920	3190	4555	4550.00	2.20	-5	4681	4617	4541	4477	4401	4580	4440	261	1365	1000	3460	5	1	26100970	1188	-57.59	2.39	12	0.00	-79.00	1904.00	7990	20230922	-43.05	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7990	-43.05	20230922	4275	6.43	20240805	0.61	N	002210	1000	261 억	572934	N	N	3	N	N
98	20240905	160125	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	-25	5	-0.55	382421590	84766	107.22	4590	4605	4465	5950	3210	4580	4511.50	2.23	-5908	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1189	-57.66	2.39	12	0.32	-79.00	1904.00	7990	20230922	-42.99	4275	20240805	6.55	6280	-27.47	20240115	4275	6.55	20240805	7990	-42.99	20230922	4275	6.55	20240805	0.61	N	002210	1000	261 억	580866	N	N	3	N	N
99	20240905	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-85	5	-1.86	281801675	62581	79.16	4590	4605	4465	5950	3210	4580	4502.99	2.23	-7290	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1173	-56.90	2.36	12	0.24	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.61	N	002210	1000	261 억	580866	N	N	6	N	N
100	20240905	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-80	5	-1.75	273802960	60802	76.91	4590	4605	4465	5950	3210	4580	4503.19	2.23	-7215	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1175	-56.96	2.36	12	0.23	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.61	N	002210	1000	261 억	580866	N	N	6	N	N
101	20240905	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-95	5	-2.07	203836310	45224	57.20	4590	4605	4465	5950	3210	4580	4507.26	2.23	-6166	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1171	-56.77	2.36	12	0.17	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.61	N	002210	1000	261 억	580866	N	N	6	N	N
102	20240905	120124	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-70	5	-1.53	106462825	23543	29.78	4590	4605	4490	5950	3210	4580	4522.06	2.23	-1135	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1177	-57.09	2.37	12	0.09	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.61	N	002210	1000	261 억	580866	N	N	6	N	N
103	20240905	110125	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-70	5	-1.53	51716375	11379	14.39	4590	4605	4510	5950	3210	4580	4544.90	2.23	-12	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1177	-57.09	2.37	12	0.04	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.61	N	002210	1000	261 억	580866	N	N	6	N	N
104	20240905	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-20	5	-0.44	31176750	6846	8.66	4590	4605	4530	5950	3210	4580	4554.01	2.23	491	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1190	-57.72	2.39	12	0.03	-79.00	1904.00	7990	20230922	-42.93	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7990	-42.93	20230922	4275	6.67	20240805	0.61	N	002210	1000	261 억	580866	N	N	6	N	N
105	20240905	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	10	2	0.22	1720910	375	0.47	4590	4590	4580	5950	3210	4580	4589.09	2.23	-25	4676	4627	4531	4482	4386	4652	4507	261	1370	1000	3480	5	1	26100970	1198	-58.10	2.41	12	0.00	-79.00	1904.00	7990	20230922	-42.55	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7990	-42.55	20230922	4275	7.37	20240805	0.61	N	002210	1000	261 억	580866	N	N	6	N	N
106	20240904	160124	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	20	2	0.44	351802495	78300	299.32	4515	4580	4435	5920	3195	4560	4493.01	2.21	2744	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1195	-57.97	2.41	12	0.30	-79.00	1904.00	7990	20230922	-42.68	4275	20240805	7.13	6280	-27.07	20240115	4275	7.13	20240805	7990	-42.68	20230922	4275	7.13	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
107	20240904	150125	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-75	5	-1.64	264452715	59054	225.75	4515	4570	4435	5920	3195	4560	4478.15	2.21	2927	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1171	-56.77	2.36	12	0.23	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
108	20240904	140124	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-60	5	-1.32	253196260	56545	216.16	4515	4570	4435	5920	3195	4560	4477.78	2.21	3424	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1175	-56.96	2.36	12	0.22	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
109	20240904	130125	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-100	5	-2.19	207763250	46413	177.43	4515	4570	4435	5920	3195	4560	4476.40	2.21	1910	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1164	-56.46	2.34	12	0.18	-79.00	1904.00	7990	20230922	-44.18	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7990	-44.18	20230922	4275	4.33	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
110	20240904	120124	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-75	5	-1.64	180525740	40306	154.08	4515	4570	4435	5920	3195	4560	4478.88	2.21	1910	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1171	-56.77	2.36	12	0.15	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
111	20240904	110124	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-60	5	-1.32	161823520	36152	138.20	4515	4570	4435	5920	3195	4560	4476.20	2.21	703	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1175	-56.96	2.36	12	0.14	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
112	20240904	100126	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-85	5	-1.86	67694410	15065	57.59	4515	4570	4470	5920	3195	4560	4493.49	2.21	-3458	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1168	-56.65	2.35	12	0.06	-79.00	1904.00	7990	20230922	-43.99	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7990	-43.99	20230922	4275	4.68	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
113	20240904	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-25	5	-0.55	8673540	1920	7.34	4515	4570	4515	5920	3195	4560	4517.47	2.21	-737	4796	4677	4591	4472	4386	4737	4532	261	1360	1000	3460	5	1	26100970	1184	-57.41	2.38	12	0.01	-79.00	1904.00	7990	20230922	-43.24	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7990	-43.24	20230922	4275	6.08	20240805	0.61	N	002210	1000	261 억	577441	N	N	6	N	N
114	20240903	160123	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	20	2	0.44	118744255	26151	50.73	4510	4710	4505	5900	3180	4540	4540.56	2.21	-576	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1190	-57.72	2.39	12	0.10	-79.00	1904.00	7990	20230922	-42.93	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7990	-42.93	20230922	4275	6.67	20240805	0.65	N	002210	1000	261 억	577354	N	N	6	N	N
115	20240903	150124	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	-25	5	-0.55	74666055	16477	31.96	4510	4710	4505	5900	3180	4540	4531.53	2.21	1114	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1178	-57.15	2.37	12	0.06	-79.00	1904.00	7990	20230922	-43.49	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7990	-43.49	20230922	4275	5.61	20240805	0.65	N	002210	1000	261 억	577354	N	N	2	N	N
116	20240903	140125	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-10	5	-0.22	69148630	15257	29.60	4510	4710	4505	5900	3180	4540	4532.26	2.21	1272	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1182	-57.34	2.38	12	0.06	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7990	-43.30	20230922	4275	5.96	20240805	0.65	N	002210	1000	261 억	577354	N	N	2	N	N
117	20240903	130124	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-5	5	-0.11	66491530	14670	28.46	4510	4710	4505	5900	3180	4540	4532.48	2.21	1280	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1184	-57.41	2.38	12	0.06	-79.00	1904.00	7990	20230922	-43.24	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7990	-43.24	20230922	4275	6.08	20240805	0.65	N	002210	1000	261 억	577354	N	N	2	N	N
118	20240903	120124	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	-25	5	-0.55	64488405	14227	27.60	4510	4710	4505	5900	3180	4540	4532.82	2.21	1531	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1178	-57.15	2.37	12	0.05	-79.00	1904.00	7990	20230922	-43.49	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7990	-43.49	20230922	4275	5.61	20240805	0.65	N	002210	1000	261 억	577354	N	N	2	N	N
119	20240903	110123	57	100.00	KOSPI	의약품	N	N	N	N	N	4525	-15	5	-0.33	57440180	12667	24.57	4510	4710	4505	5900	3180	4540	4534.63	2.21	1565	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1181	-57.28	2.38	12	0.05	-79.00	1904.00	7990	20230922	-43.37	4275	20240805	5.85	6280	-27.95	20240115	4275	5.85	20240805	7990	-43.37	20230922	4275	5.85	20240805	0.65	N	002210	1000	261 억	577354	N	N	2	N	N
120	20240903	100123	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-10	5	-0.22	18919400	4141	8.03	4510	4710	4510	5900	3180	4540	4568.80	2.21	-1358	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1182	-57.34	2.38	12	0.02	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7990	-43.30	20230922	4275	5.96	20240805	0.65	N	002210	1000	261 억	577354	N	N	2	N	N
121	20240903	090123	57	100.00	KOSPI	의약품	N	N	N	N	N	4565	25	2	0.55	1482355	328	0.64	4510	4565	4510	5900	3180	4540	4519.38	2.21	-31	4620	4580	4525	4485	4430	4600	4505	261	1360	1000	3450	5	1	26100970	1192	-57.78	2.40	12	0.00	-79.00	1904.00	7990	20230922	-42.87	4275	20240805	6.78	6280	-27.31	20240115	4275	6.78	20240805	7990	-42.87	20230922	4275	6.78	20240805	0.65	N	002210	1000	261 억	577354	N	N	2	N	N
122	20240902	160123	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	10	2	0.22	231767465	51442	111.76	4530	4565	4470	5880	3175	4530	4505.34	2.22	-1736	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1185	-57.47	2.38	12	0.20	-79.00	1904.00	7990	20230922	-43.18	4275	20240805	6.20	6280	-27.71	20240115	4275	6.20	20240805	7990	-43.18	20230922	4275	6.20	20240805	0.65	N	002210	1000	261 억	578546	N	N	2	N	N
123	20240902	150123	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-25	5	-0.55	169060250	37618	81.73	4530	4565	4470	5880	3175	4530	4494.13	2.22	-718	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1176	-57.03	2.37	12	0.14	-79.00	1904.00	7990	20230922	-43.62	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7990	-43.62	20230922	4275	5.38	20240805	0.65	N	002210	1000	261 억	578546	N	N	3	N	N
124	20240902	140124	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-30	5	-0.66	92880500	20670	44.91	4530	4565	4470	5880	3175	4530	4493.49	2.22	-3337	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1175	-56.96	2.36	12	0.08	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.65	N	002210	1000	261 억	578546	N	N	3	N	N
125	20240902	130124	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-35	5	-0.77	88150655	19616	42.62	4530	4565	4470	5880	3175	4530	4493.81	2.22	-3231	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1173	-56.90	2.36	12	0.08	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.65	N	002210	1000	261 억	578546	N	N	3	N	N
126	20240902	120124	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-55	5	-1.21	77967395	17345	37.68	4530	4565	4470	5880	3175	4530	4495.09	2.22	-2826	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1168	-56.65	2.35	12	0.07	-79.00	1904.00	7990	20230922	-43.99	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7990	-43.99	20230922	4275	4.68	20240805	0.65	N	002210	1000	261 억	578546	N	N	3	N	N
127	20240902	110124	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-45	5	-0.99	54932925	12197	26.50	4530	4565	4475	5880	3175	4530	4503.81	2.22	-2403	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1171	-56.77	2.36	12	0.05	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.65	N	002210	1000	261 억	578546	N	N	3	N	N
128	20240902	100123	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-40	5	-0.88	44835030	9945	21.61	4530	4565	4475	5880	3175	4530	4508.30	2.22	-1575	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1172	-56.84	2.36	12	0.04	-79.00	1904.00	7990	20230922	-43.80	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7990	-43.80	20230922	4275	5.03	20240805	0.65	N	002210	1000	261 억	578546	N	N	3	N	N
129	20240902	090122	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	5	2	0.11	712925	157	0.34	4530	4565	4530	5880	3175	4530	4540.92	2.22	-30	4570	4550	4510	4490	4450	4560	4500	261	1350	1000	3440	5	1	26100970	1184	-57.41	2.38	12	0.00	-79.00	1904.00	7990	20230922	-43.24	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7990	-43.24	20230922	4275	6.08	20240805	0.65	N	002210	1000	261 억	578546	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History