KissMeData/003000/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	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-80	5	-1.55	683012460	134727	100.33	5150	5150	5010	6690	3610	5150	5069.60	4.39	-15165	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3471	-11.50	1.30	12	0.20	-441.00	3899.00	9000	20240116	-43.67	4470	20240806	13.42	9000	-43.67	20240116	4470	13.42	20240806	9000	-43.67	20240116	4470	13.42	20240806	1.83	N	003000	500	364 억	3004640	N	N	1	N	N
3	20240930	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-70	5	-1.36	643856750	127004	94.58	5150	5150	5010	6690	3610	5150	5069.58	4.39	-14445	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3477	-11.52	1.30	12	0.19	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.83	N	003000	500	364 억	3004640	N	N	0	N	N
4	20240930	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-60	5	-1.17	611222390	120588	89.80	5150	5150	5010	6690	3610	5150	5068.68	4.39	-16096	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3484	-11.54	1.31	12	0.18	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.83	N	003000	500	364 억	3004640	N	N	0	N	N
5	20240930	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-50	5	-0.97	548757000	108339	80.68	5150	5150	5010	6690	3610	5150	5065.18	4.39	-19629	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3491	-11.56	1.31	12	0.16	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.83	N	003000	500	364 억	3004640	N	N	0	N	N
6	20240930	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-100	5	-1.94	488736430	96503	71.87	5150	5150	5010	6690	3610	5150	5064.47	4.39	-22167	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3457	-11.45	1.30	12	0.14	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.83	N	003000	500	364 억	3004640	N	N	0	N	N
7	20240930	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	5030	-120	5	-2.33	389034040	76660	57.09	5150	5150	5030	6690	3610	5150	5074.80	4.39	-20534	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3443	-11.41	1.29	12	0.11	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.83	N	003000	500	364 억	3004640	N	N	0	N	N
8	20240930	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-70	5	-1.36	198717000	39030	29.07	5150	5150	5070	6690	3610	5150	5091.39	4.39	-11546	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3477	-11.52	1.30	12	0.06	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.83	N	003000	500	364 억	3004640	N	N	0	N	N
9	20240930	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	-20	5	-0.39	5035900	981	0.73	5150	5150	5130	6690	3610	5150	5133.44	4.39	-884	5270	5210	5160	5100	5050	5185	5075	364	1540	500	3700	10	1	68454671	3512	-11.63	1.32	12	0.00	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.83	N	003000	500	364 억	3004640	N	N	0	N	N
10	20240927	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	-40	5	-0.77	675902560	131711	70.49	5170	5220	5110	6740	3640	5190	5131.69	4.43	-26533	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3525	-11.68	1.32	12	0.19	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
11	20240927	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-80	5	-1.54	591985560	115376	61.75	5170	5220	5110	6740	3640	5190	5130.92	4.43	-21093	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3498	-11.59	1.31	12	0.17	-441.00	3899.00	9000	20240116	-43.22	4470	20240806	14.32	9000	-43.22	20240116	4470	14.32	20240806	9000	-43.22	20240116	4470	14.32	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
12	20240927	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	-60	5	-1.16	471045450	91795	49.13	5170	5220	5110	6740	3640	5190	5131.49	4.43	-15676	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3512	-11.63	1.32	12	0.13	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
13	20240927	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	-60	5	-1.16	400653160	78065	41.78	5170	5220	5110	6740	3640	5190	5132.30	4.43	-12674	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3512	-11.63	1.32	12	0.11	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
14	20240927	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-70	5	-1.35	344701760	67163	35.94	5170	5220	5110	6740	3640	5190	5132.31	4.43	-9451	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3505	-11.61	1.31	12	0.10	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
15	20240927	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	-60	5	-1.16	319418680	62231	33.30	5170	5220	5110	6740	3640	5190	5132.79	4.43	-8743	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3512	-11.63	1.32	12	0.09	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
16	20240927	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	-40	5	-0.77	187531940	36484	19.52	5170	5220	5110	6740	3640	5190	5140.11	4.43	-3308	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3525	-11.68	1.32	12	0.05	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
17	20240927	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	-50	5	-0.96	23585870	4595	2.46	5170	5170	5110	6740	3640	5190	5132.88	4.43	-665	5276	5232	5156	5112	5036	5255	5135	364	1550	500	3730	10	1	68454671	3519	-11.66	1.32	12	0.01	-441.00	3899.00	9000	20240116	-42.89	4470	20240806	14.99	9000	-42.89	20240116	4470	14.99	20240806	9000	-42.89	20240116	4470	14.99	20240806	1.80	N	003000	500	364 억	3032889	N	N	249	N	N
18	20240926	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	140	2	2.77	933713550	181543	48.48	5080	5200	5080	6560	3540	5050	5143.17	4.44	-3731	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3553	-11.77	1.33	12	0.27	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.87	N	003000	500	364 억	3037616	N	N	249	N	N
19	20240926	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	110	2	2.18	725048010	141278	37.73	5080	5190	5080	6560	3540	5050	5132.07	4.44	-6399	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3532	-11.70	1.32	12	0.21	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.87	N	003000	500	364 억	3037616	N	N	467	N	N
20	20240926	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	80	2	1.58	573146630	111857	29.87	5080	5160	5080	6560	3540	5050	5123.92	4.44	-4069	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3512	-11.63	1.32	12	0.16	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.87	N	003000	500	364 억	3037616	N	N	467	N	N
21	20240926	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	90	2	1.78	512069080	99975	26.70	5080	5160	5080	6560	3540	5050	5121.97	4.44	-3115	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3519	-11.66	1.32	12	0.15	-441.00	3899.00	9000	20240116	-42.89	4470	20240806	14.99	9000	-42.89	20240116	4470	14.99	20240806	9000	-42.89	20240116	4470	14.99	20240806	1.87	N	003000	500	364 억	3037616	N	N	467	N	N
22	20240926	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	80	2	1.58	463318190	90471	24.16	5080	5160	5080	6560	3540	5050	5121.18	4.44	-4018	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3512	-11.63	1.32	12	0.13	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.87	N	003000	500	364 억	3037616	N	N	467	N	N
23	20240926	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	100	2	1.98	381597810	74544	19.91	5080	5160	5080	6560	3540	5050	5119.09	4.44	-1067	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3525	-11.68	1.32	12	0.11	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.87	N	003000	500	364 억	3037616	N	N	467	N	N
24	20240926	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	100	2	1.98	252744850	49478	13.21	5080	5160	5080	6560	3540	5050	5108.23	4.44	93	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3525	-11.68	1.32	12	0.07	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.87	N	003000	500	364 억	3037616	N	N	467	N	N
25	20240926	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	80	2	1.58	23329050	4582	1.22	5080	5140	5080	6560	3540	5050	5091.46	4.44	1523	5303	5176	5113	4986	4923	5145	4955	364	1510	500	3630	10	1	68454671	3512	-11.63	1.32	12	0.01	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.87	N	003000	500	364 억	3037616	N	N	467	N	N
26	20240925	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-140	5	-2.70	1889268080	366757	53.15	5160	5240	5050	6740	3640	5190	5151.41	4.45	-17199	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3457	-11.45	1.30	12	0.54	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.58	N	003000	500	364 억	3047115	N	N	467	N	N
27	20240925	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-130	5	-2.50	1663579590	322194	46.70	5160	5240	5060	6740	3640	5190	5163.28	4.45	-22194	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3464	-11.47	1.30	12	0.47	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.58	N	003000	500	364 억	3047115	N	N	818	N	N
28	20240925	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-30	5	-0.58	1289087710	248938	36.08	5160	5240	5140	6740	3640	5190	5178.35	4.45	-14970	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3532	-11.70	1.32	12	0.36	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.58	N	003000	500	364 억	3047115	N	N	818	N	N
29	20240925	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-20	5	-0.39	1044393930	201451	29.20	5160	5240	5150	6740	3640	5190	5184.36	4.45	-12040	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3539	-11.72	1.33	12	0.29	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.58	N	003000	500	364 억	3047115	N	N	818	N	N
30	20240925	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-10	5	-0.19	932237610	179745	26.05	5160	5240	5150	6740	3640	5190	5186.44	4.45	-11776	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3546	-11.75	1.33	12	0.26	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.58	N	003000	500	364 억	3047115	N	N	818	N	N
31	20240925	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	10	2	0.19	840969600	162149	23.50	5160	5240	5150	6740	3640	5190	5186.40	4.45	-8579	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3560	-11.79	1.33	12	0.24	-441.00	3899.00	9000	20240116	-42.22	4470	20240806	16.33	9000	-42.22	20240116	4470	16.33	20240806	9000	-42.22	20240116	4470	16.33	20240806	1.58	N	003000	500	364 억	3047115	N	N	818	N	N
32	20240925	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	10	2	0.19	536789710	103565	15.01	5160	5240	5150	6740	3640	5190	5183.12	4.45	-185	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3560	-11.79	1.33	12	0.15	-441.00	3899.00	9000	20240116	-42.22	4470	20240806	16.33	9000	-42.22	20240116	4470	16.33	20240806	9000	-42.22	20240116	4470	16.33	20240806	1.58	N	003000	500	364 억	3047115	N	N	818	N	N
33	20240925	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-20	5	-0.39	82204840	15914	2.31	5160	5190	5160	6740	3640	5190	5165.49	4.45	2887	5356	5272	5206	5122	5056	5240	5090	364	1550	500	3730	10	1	68454671	3539	-11.72	1.33	12	0.02	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.58	N	003000	500	364 억	3047115	N	N	818	N	N
34	20240924	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-100	5	-1.89	3550604720	682565	10.67	5250	5290	5140	6870	3710	5290	5200.58	4.32	84693	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3553	-11.77	1.33	12	1.00	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.57	N	003000	500	364 억	2959124	N	N	818	N	N
35	20240924	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-100	5	-1.89	3290847790	632488	9.89	5250	5290	5140	6870	3710	5290	5201.60	4.32	78324	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3553	-11.77	1.33	12	0.92	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.57	N	003000	500	364 억	2959124	N	N	1983	N	N
36	20240924	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-100	5	-1.89	3112202660	597989	9.35	5250	5290	5140	6870	3710	5290	5202.97	4.32	76099	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3553	-11.77	1.33	12	0.87	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.57	N	003000	500	364 억	2959124	N	N	1983	N	N
37	20240924	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-100	5	-1.89	2861893620	549645	8.59	5250	5290	5140	6870	3710	5290	5205.24	4.32	68878	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3553	-11.77	1.33	12	0.80	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.57	N	003000	500	364 억	2959124	N	N	1983	N	N
38	20240924	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-90	5	-1.70	2704168580	519173	8.12	5250	5290	5140	6870	3710	5290	5206.99	4.32	68341	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3560	-11.79	1.33	12	0.76	-441.00	3899.00	9000	20240116	-42.22	4470	20240806	16.33	9000	-42.22	20240116	4470	16.33	20240806	9000	-42.22	20240116	4470	16.33	20240806	1.57	N	003000	500	364 억	2959124	N	N	1983	N	N
39	20240924	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-130	5	-2.46	2521475570	483829	7.56	5250	5290	5140	6870	3710	5290	5209.82	4.32	65317	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3532	-11.70	1.32	12	0.71	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.57	N	003000	500	364 억	2959124	N	N	1983	N	N
40	20240924	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-80	5	-1.51	1739240560	332916	5.21	5250	5290	5160	6870	3710	5290	5222.20	4.32	34063	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3566	-11.81	1.34	12	0.49	-441.00	3899.00	9000	20240116	-42.11	4470	20240806	16.55	9000	-42.11	20240116	4470	16.55	20240806	9000	-42.11	20240116	4470	16.55	20240806	1.57	N	003000	500	364 억	2959124	N	N	1983	N	N
41	20240924	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-40	5	-0.76	364854230	69526	1.09	5250	5270	5200	6870	3710	5290	5240.52	4.32	2446	6590	5940	5440	4790	4290	6265	5115	364	1580	500	3800	10	1	68454671	3594	-11.90	1.35	12	0.10	-441.00	3899.00	9000	20240116	-41.67	4470	20240806	17.45	9000	-41.67	20240116	4470	17.45	20240806	9000	-41.67	20240116	4470	17.45	20240806	1.57	N	003000	500	364 억	2959124	N	N	1983	N	N
42	20240923	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	280	2	5.59	36245568180	6316733	7407.75	5010	6090	4940	6510	3510	5010	5738.39	4.46	-95150	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	10	1	68454671	3621	-12.00	1.36	12	9.23	-441.00	3899.00	9000	20240116	-41.22	4470	20240806	18.34	9000	-41.22	20240116	4470	18.34	20240806	9000	-41.22	20240116	4470	18.34	20240806	1.60	N	003000	500	364 억	3054031	N	N	1983	N	N
43	20240923	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	370	2	7.39	35091952250	6099708	7153.24	5010	6090	4940	6510	3510	5010	5753.05	4.46	-152555	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	10	1	68454671	3683	-12.20	1.38	12	8.91	-441.00	3899.00	9000	20240116	-40.22	4470	20240806	20.36	9000	-40.22	20240116	4470	20.36	20240806	9000	-40.22	20240116	4470	20.36	20240806	1.60	N	003000	500	364 억	3054031	N	N	3498	N	N
44	20240923	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	410	2	8.18	33428205710	5791883	6792.24	5010	6090	4940	6510	3510	5010	5771.56	4.46	-173711	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	10	1	68454671	3710	-12.29	1.39	12	8.46	-441.00	3899.00	9000	20240116	-39.78	4470	20240806	21.25	9000	-39.78	20240116	4470	21.25	20240806	9000	-39.78	20240116	4470	21.25	20240806	1.60	N	003000	500	364 억	3054031	N	N	3498	N	N
45	20240923	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	5550	540	2	10.78	29254795790	5025576	5893.58	5010	6090	4940	6510	3510	5010	5821.18	4.46	-236800	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	10	1	68454671	3799	-12.59	1.42	12	7.34	-441.00	3899.00	9000	20240116	-38.33	4470	20240806	24.16	9000	-38.33	20240116	4470	24.16	20240806	9000	-38.33	20240116	4470	24.16	20240806	1.60	N	003000	500	364 억	3054031	N	N	3498	N	N
46	20240923	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	5880	870	2	17.37	16691286480	2859894	3353.85	5010	6090	4940	6510	3510	5010	5836.33	4.46	-198646	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	10	1	68454671	4025	-13.33	1.51	12	4.18	-441.00	3899.00	9000	20240116	-34.67	4470	20240806	31.54	9000	-34.67	20240116	4470	31.54	20240806	9000	-34.67	20240116	4470	31.54	20240806	1.60	N	003000	500	364 억	3054031	N	N	3498	N	N
47	20240923	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-10	5	-0.20	238371465	47994	56.28	5010	5030	4940	6510	3510	5010	4966.69	4.46	-5978	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	10	1	68454671	3423	-11.34	1.28	12	0.07	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.60	N	003000	500	364 억	3054031	N	N	3498	N	N
48	20240923	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	-70	5	-1.40	130235115	26255	30.79	5010	5010	4940	6510	3510	5010	4960.39	4.46	-4644	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	5	1	68454671	3382	-11.20	1.27	12	0.04	-441.00	3899.00	9000	20240116	-45.11	4470	20240806	10.51	9000	-45.11	20240116	4470	10.51	20240806	9000	-45.11	20240116	4470	10.51	20240806	1.60	N	003000	500	364 억	3054031	N	N	3498	N	N
49	20240923	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-10	5	-0.20	10596085	2121	2.49	5010	5010	4985	6510	3510	5010	4995.80	4.46	-1713	5130	5070	5030	4970	4930	5050	4950	364	1500	500	3600	10	1	68454671	3423	-11.34	1.28	12	0.00	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.60	N	003000	500	364 억	3054031	N	N	3498	N	N
50	20240913	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	-150	5	-2.90	415344795	82144	20.76	5130	5240	4995	6720	3620	5170	5056.38	4.57	-21470	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3436	-11.38	1.29	12	0.12	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.65	N	003000	500	364 억	3124989	N	N	2328	N	N
51	20240913	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	-150	5	-2.90	372458675	73603	18.60	5130	5240	4995	6720	3620	5170	5060.37	4.57	-18212	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3436	-11.38	1.29	12	0.11	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.65	N	003000	500	364 억	3124989	N	N	7628	N	N
52	20240913	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	-160	5	-3.09	353096615	69752	17.63	5130	5240	4995	6720	3620	5170	5062.17	4.57	-17398	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3430	-11.36	1.28	12	0.10	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.65	N	003000	500	364 억	3124989	N	N	7628	N	N
53	20240913	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	-160	5	-3.09	336271065	66392	16.78	5130	5240	4995	6720	3620	5170	5064.93	4.57	-14687	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3430	-11.36	1.28	12	0.10	-441.00	3899.00	9000	20240116	-44.33	4470	20240806	12.08	9000	-44.33	20240116	4470	12.08	20240806	9000	-44.33	20240116	4470	12.08	20240806	1.65	N	003000	500	364 억	3124989	N	N	7628	N	N
54	20240913	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	-150	5	-2.90	310043345	61160	15.46	5130	5240	4995	6720	3620	5170	5069.38	4.57	-13005	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3436	-11.38	1.29	12	0.09	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.65	N	003000	500	364 억	3124989	N	N	7628	N	N
55	20240913	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	5030	-140	5	-2.71	289573805	57079	14.43	5130	5240	4995	6720	3620	5170	5073.21	4.57	-11466	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3443	-11.41	1.29	12	0.08	-441.00	3899.00	9000	20240116	-44.11	4470	20240806	12.53	9000	-44.11	20240116	4470	12.53	20240806	9000	-44.11	20240116	4470	12.53	20240806	1.65	N	003000	500	364 억	3124989	N	N	7628	N	N
56	20240913	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-120	5	-2.32	188534330	36916	9.33	5130	5240	5030	6720	3620	5170	5107.12	4.57	-7923	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3457	-11.45	1.30	12	0.05	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.65	N	003000	500	364 억	3124989	N	N	7628	N	N
57	20240913	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-10	5	-0.19	11156220	2174	0.55	5130	5160	5130	6720	3620	5170	5131.66	4.57	-302	5456	5312	5056	4912	4656	5385	4985	364	1550	500	3720	10	1	68454671	3532	-11.70	1.32	12	0.00	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.65	N	003000	500	364 억	3124989	N	N	7628	N	N
58	20240912	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	370	2	7.71	2003544930	393289	546.21	4800	5200	4800	6240	3360	4800	5094.32	4.55	141172	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	10	1	68454671	3539	-11.72	1.33	12	0.57	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.66	N	003000	500	364 억	3112280	N	N	7628	N	N
59	20240912	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	360	2	7.50	1759702400	346149	480.74	4800	5200	4800	6240	3360	4800	5083.66	4.55	130463	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	10	1	68454671	3532	-11.70	1.32	12	0.51	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.66	N	003000	500	364 억	3112280	N	N	1	N	N
60	20240912	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	390	2	8.12	1471943300	290585	403.57	4800	5200	4800	6240	3360	4800	5065.45	4.55	121354	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	10	1	68454671	3553	-11.77	1.33	12	0.42	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.66	N	003000	500	364 억	3112280	N	N	1	N	N
61	20240912	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	370	2	7.71	1191808600	236551	328.53	4800	5190	4800	6240	3360	4800	5038.27	4.55	105068	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	10	1	68454671	3539	-11.72	1.33	12	0.35	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.66	N	003000	500	364 억	3112280	N	N	1	N	N
62	20240912	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	290	2	6.04	846580450	169445	235.33	4800	5100	4800	6240	3360	4800	4996.20	4.55	74790	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	10	1	68454671	3484	-11.54	1.31	12	0.25	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.66	N	003000	500	364 억	3112280	N	N	1	N	N
63	20240912	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	260	2	5.42	562347820	113562	157.72	4800	5070	4800	6240	3360	4800	4951.90	4.55	41037	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	10	1	68454671	3464	-11.47	1.30	12	0.17	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.66	N	003000	500	364 억	3112280	N	N	1	N	N
64	20240912	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	4990	190	2	3.96	241388150	49207	68.34	4800	4990	4800	6240	3360	4800	4905.57	4.55	9350	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	5	1	68454671	3416	-11.32	1.28	12	0.07	-441.00	3899.00	9000	20240116	-44.56	4470	20240806	11.63	9000	-44.56	20240116	4470	11.63	20240806	9000	-44.56	20240116	4470	11.63	20240806	1.66	N	003000	500	364 억	3112280	N	N	1	N	N
65	20240912	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	0	3	0.00	1852800	386	0.54	4800	4800	4800	6240	3360	4800	4800.00	4.55	-56	4976	4887	4841	4752	4706	4932	4797	364	1440	500	3450	5	1	68454671	3286	-10.88	1.23	12	0.00	-441.00	3899.00	9000	20240116	-46.67	4470	20240806	7.38	9000	-46.67	20240116	4470	7.38	20240806	9000	-46.67	20240116	4470	7.38	20240806	1.66	N	003000	500	364 억	3112280	N	N	1	N	N
66	20240911	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	10	2	0.21	349797175	71931	133.68	4795	4930	4795	6220	3355	4790	4862.96	4.54	5415	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3286	-10.88	1.23	12	0.11	-441.00	3899.00	9000	20240116	-46.67	4470	20240806	7.38	9000	-46.67	20240116	4470	7.38	20240806	9000	-46.67	20240116	4470	7.38	20240806	1.67	N	003000	500	364 억	3104816	N	N	1	N	N
67	20240911	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	4815	25	2	0.52	331040355	68026	126.42	4795	4930	4795	6220	3355	4790	4866.38	4.54	4873	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3296	-10.92	1.23	12	0.10	-441.00	3899.00	9000	20240116	-46.50	4470	20240806	7.72	9000	-46.50	20240116	4470	7.72	20240806	9000	-46.50	20240116	4470	7.72	20240806	1.67	N	003000	500	364 억	3104816	N	N	0	N	N
68	20240911	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	4860	70	2	1.46	271682975	55701	103.52	4795	4930	4795	6220	3355	4790	4877.52	4.54	10314	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3327	-11.02	1.25	12	0.08	-441.00	3899.00	9000	20240116	-46.00	4470	20240806	8.72	9000	-46.00	20240116	4470	8.72	20240806	9000	-46.00	20240116	4470	8.72	20240806	1.67	N	003000	500	364 억	3104816	N	N	0	N	N
69	20240911	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	60	2	1.25	253289820	51899	96.45	4795	4930	4795	6220	3355	4790	4880.44	4.54	10194	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3320	-11.00	1.24	12	0.08	-441.00	3899.00	9000	20240116	-46.11	4470	20240806	8.50	9000	-46.11	20240116	4470	8.50	20240806	9000	-46.11	20240116	4470	8.50	20240806	1.67	N	003000	500	364 억	3104816	N	N	0	N	N
70	20240911	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	80	2	1.67	243631720	49911	92.76	4795	4930	4795	6220	3355	4790	4881.32	4.54	9865	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3334	-11.04	1.25	12	0.07	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.67	N	003000	500	364 억	3104816	N	N	0	N	N
71	20240911	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	110	2	2.30	211146530	43254	80.38	4795	4930	4795	6220	3355	4790	4881.55	4.54	11041	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3354	-11.11	1.26	12	0.06	-441.00	3899.00	9000	20240116	-45.56	4470	20240806	9.62	9000	-45.56	20240116	4470	9.62	20240806	9000	-45.56	20240116	4470	9.62	20240806	1.67	N	003000	500	364 억	3104816	N	N	0	N	N
72	20240911	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	4895	105	2	2.19	143322035	29376	54.59	4795	4930	4795	6220	3355	4790	4878.88	4.54	14100	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3351	-11.10	1.26	12	0.04	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.67	N	003000	500	364 억	3104816	N	N	0	N	N
73	20240911	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	30	2	0.63	1636510	341	0.63	4795	4820	4795	6220	3355	4790	4799.15	4.54	-46	4860	4825	4780	4745	4700	4842	4762	364	1430	500	3440	5	1	68454671	3300	-10.93	1.24	12	0.00	-441.00	3899.00	9000	20240116	-46.44	4470	20240806	7.83	9000	-46.44	20240116	4470	7.83	20240806	9000	-46.44	20240116	4470	7.83	20240806	1.67	N	003000	500	364 억	3104816	N	N	0	N	N
74	20240910	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	4790	25	2	0.52	254136525	53334	77.59	4745	4815	4735	6190	3340	4765	4764.98	4.54	-3970	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3279	-10.86	1.23	12	0.08	-441.00	3899.00	9000	20240116	-46.78	4470	20240806	7.16	9000	-46.78	20240116	4470	7.16	20240806	9000	-46.78	20240116	4470	7.16	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
75	20240910	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	0	3	0.00	218949925	45969	66.88	4745	4815	4735	6190	3340	4765	4762.99	4.54	-3784	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3262	-10.80	1.22	12	0.07	-441.00	3899.00	9000	20240116	-47.06	4470	20240806	6.60	9000	-47.06	20240116	4470	6.60	20240806	9000	-47.06	20240116	4470	6.60	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
76	20240910	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	0	3	0.00	193367970	40602	59.07	4745	4815	4735	6190	3340	4765	4762.52	4.54	-2690	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3262	-10.80	1.22	12	0.06	-441.00	3899.00	9000	20240116	-47.06	4470	20240806	6.60	9000	-47.06	20240116	4470	6.60	20240806	9000	-47.06	20240116	4470	6.60	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
77	20240910	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	0	3	0.00	171387205	35987	52.36	4745	4815	4735	6190	3340	4765	4762.48	4.54	-2831	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3262	-10.80	1.22	12	0.05	-441.00	3899.00	9000	20240116	-47.06	4470	20240806	6.60	9000	-47.06	20240116	4470	6.60	20240806	9000	-47.06	20240116	4470	6.60	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
78	20240910	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	15	2	0.31	162060555	34034	49.52	4745	4815	4735	6190	3340	4765	4761.73	4.54	-1864	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3272	-10.84	1.23	12	0.05	-441.00	3899.00	9000	20240116	-46.89	4470	20240806	6.94	9000	-46.89	20240116	4470	6.94	20240806	9000	-46.89	20240116	4470	6.94	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
79	20240910	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	-5	5	-0.10	133651235	28059	40.82	4745	4815	4735	6190	3340	4765	4763.22	4.54	-1543	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3258	-10.79	1.22	12	0.04	-441.00	3899.00	9000	20240116	-47.11	4470	20240806	6.49	9000	-47.11	20240116	4470	6.49	20240806	9000	-47.11	20240116	4470	6.49	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
80	20240910	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	0	3	0.00	77885770	16355	23.79	4745	4815	4735	6190	3340	4765	4762.20	4.54	-2561	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3262	-10.80	1.22	12	0.02	-441.00	3899.00	9000	20240116	-47.06	4470	20240806	6.60	9000	-47.06	20240116	4470	6.60	20240806	9000	-47.06	20240116	4470	6.60	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
81	20240910	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	-15	5	-0.31	23873500	5027	7.31	4745	4780	4745	6190	3340	4765	4749.06	4.54	2039	4941	4852	4701	4612	4461	4897	4657	364	1425	500	3430	5	1	68454671	3252	-10.77	1.22	12	0.01	-441.00	3899.00	9000	20240116	-47.22	4470	20240806	6.26	9000	-47.22	20240116	4470	6.26	20240806	9000	-47.22	20240116	4470	6.26	20240806	1.73	N	003000	500	364 억	3108911	N	N	0	N	N
82	20240909	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	80	2	1.71	316789150	67633	45.22	4590	4790	4550	6090	3280	4685	4683.91	4.53	8932	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3262	-10.80	1.22	12	0.10	-441.00	3899.00	9000	20240116	-47.06	4470	20240806	6.60	9000	-47.06	20240116	4470	6.60	20240806	9000	-47.06	20240116	4470	6.60	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
83	20240909	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	4775	90	2	1.92	285488180	61055	40.82	4590	4790	4550	6090	3280	4685	4675.92	4.53	7021	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3269	-10.83	1.22	12	0.09	-441.00	3899.00	9000	20240116	-46.94	4470	20240806	6.82	9000	-46.94	20240116	4470	6.82	20240806	9000	-46.94	20240116	4470	6.82	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
84	20240909	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	65	2	1.39	227381340	48851	32.66	4590	4770	4550	6090	3280	4685	4654.59	4.53	441	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3252	-10.77	1.22	12	0.07	-441.00	3899.00	9000	20240116	-47.22	4470	20240806	6.26	9000	-47.22	20240116	4470	6.26	20240806	9000	-47.22	20240116	4470	6.26	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
85	20240909	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	45	2	0.96	207708400	44709	29.89	4590	4750	4550	6090	3280	4685	4645.78	4.53	-703	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3238	-10.73	1.21	12	0.07	-441.00	3899.00	9000	20240116	-47.44	4470	20240806	5.82	9000	-47.44	20240116	4470	5.82	20240806	9000	-47.44	20240116	4470	5.82	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
86	20240909	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	15	2	0.32	189522190	40866	27.32	4590	4700	4550	6090	3280	4685	4637.65	4.53	267	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3217	-10.66	1.21	12	0.06	-441.00	3899.00	9000	20240116	-47.78	4470	20240806	5.15	9000	-47.78	20240116	4470	5.15	20240806	9000	-47.78	20240116	4470	5.15	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
87	20240909	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-5	5	-0.11	180815140	39007	26.08	4590	4680	4550	6090	3280	4685	4635.45	4.53	45	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3204	-10.61	1.20	12	0.06	-441.00	3899.00	9000	20240116	-48.00	4470	20240806	4.70	9000	-48.00	20240116	4470	4.70	20240806	9000	-48.00	20240116	4470	4.70	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
88	20240909	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	-35	5	-0.75	111007650	23990	16.04	4590	4680	4550	6090	3280	4685	4627.25	4.53	-5012	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3183	-10.54	1.19	12	0.04	-441.00	3899.00	9000	20240116	-48.33	4470	20240806	4.03	9000	-48.33	20240116	4470	4.03	20240806	9000	-48.33	20240116	4470	4.03	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
89	20240909	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	-90	5	-1.92	22086530	4811	3.22	4590	4655	4590	6090	3280	4685	4590.84	4.53	154	4855	4770	4715	4630	4575	4742	4602	364	1405	500	3370	5	1	68454671	3145	-10.42	1.18	12	0.01	-441.00	3899.00	9000	20240116	-48.94	4470	20240806	2.80	9000	-48.94	20240116	4470	2.80	20240806	9000	-48.94	20240116	4470	2.80	20240806	1.74	N	003000	500	364 억	3097844	N	N	0	N	N
90	20240906	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	-115	5	-2.40	697398295	148671	87.50	4755	4800	4660	6240	3360	4800	4690.89	4.52	5673	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3207	-10.62	1.20	12	0.22	-441.00	3899.00	9000	20240116	-47.94	4470	20240806	4.81	9000	-47.94	20240116	4470	4.81	20240806	9000	-47.94	20240116	4470	4.81	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
91	20240906	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-110	5	-2.29	646303850	137760	81.07	4755	4800	4660	6240	3360	4800	4691.52	4.52	6470	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3211	-10.63	1.20	12	0.20	-441.00	3899.00	9000	20240116	-47.89	4470	20240806	4.92	9000	-47.89	20240116	4470	4.92	20240806	9000	-47.89	20240116	4470	4.92	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
92	20240906	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-120	5	-2.50	602355390	128375	75.55	4755	4800	4660	6240	3360	4800	4692.15	4.52	6956	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3204	-10.61	1.20	12	0.19	-441.00	3899.00	9000	20240116	-48.00	4470	20240806	4.70	9000	-48.00	20240116	4470	4.70	20240806	9000	-48.00	20240116	4470	4.70	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
93	20240906	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	-95	5	-1.98	481684505	102576	60.37	4755	4800	4660	6240	3360	4800	4695.88	4.52	6521	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3221	-10.67	1.21	12	0.15	-441.00	3899.00	9000	20240116	-47.72	4470	20240806	5.26	9000	-47.72	20240116	4470	5.26	20240806	9000	-47.72	20240116	4470	5.26	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
94	20240906	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	4675	-125	5	-2.60	455172165	96923	57.04	4755	4800	4660	6240	3360	4800	4696.22	4.52	7042	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3200	-10.60	1.20	12	0.14	-441.00	3899.00	9000	20240116	-48.06	4470	20240806	4.59	9000	-48.06	20240116	4470	4.59	20240806	9000	-48.06	20240116	4470	4.59	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
95	20240906	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-110	5	-2.29	345671440	73551	43.29	4755	4800	4660	6240	3360	4800	4699.75	4.52	5212	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3211	-10.63	1.20	12	0.11	-441.00	3899.00	9000	20240116	-47.89	4470	20240806	4.92	9000	-47.89	20240116	4470	4.92	20240806	9000	-47.89	20240116	4470	4.92	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
96	20240906	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	-95	5	-1.98	187480130	39742	23.39	4755	4800	4680	6240	3360	4800	4717.43	4.52	-418	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3221	-10.67	1.21	12	0.06	-441.00	3899.00	9000	20240116	-47.72	4470	20240806	5.26	9000	-47.72	20240116	4470	5.26	20240806	9000	-47.72	20240116	4470	5.26	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
97	20240906	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	-35	5	-0.73	2991105	629	0.37	4755	4765	4755	6240	3360	4800	4755.33	4.52	255	4996	4897	4831	4732	4666	4865	4700	364	1440	500	3450	5	1	68454671	3262	-10.80	1.22	12	0.00	-441.00	3899.00	9000	20240116	-47.06	4470	20240806	6.60	9000	-47.06	20240116	4470	6.60	20240806	9000	-47.06	20240116	4470	6.60	20240806	1.76	N	003000	500	364 억	3092954	N	N	0	N	N
98	20240905	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	-95	5	-1.94	812804380	167898	104.06	4900	4930	4765	6360	3430	4895	4841.33	4.62	-67354	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3286	-10.88	1.23	12	0.25	-441.00	3899.00	9000	20240116	-46.67	4470	20240806	7.38	9000	-46.67	20240116	4470	7.38	20240806	9000	-46.67	20240116	4470	7.38	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
99	20240905	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	4805	-90	5	-1.84	741641135	153070	94.87	4900	4930	4765	6360	3430	4895	4845.11	4.62	-66753	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3289	-10.90	1.23	12	0.22	-441.00	3899.00	9000	20240116	-46.61	4470	20240806	7.49	9000	-46.61	20240116	4470	7.49	20240806	9000	-46.61	20240116	4470	7.49	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
100	20240905	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	4795	-100	5	-2.04	633279375	130470	80.86	4900	4930	4785	6360	3430	4895	4853.83	4.62	-64438	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3282	-10.87	1.23	12	0.19	-441.00	3899.00	9000	20240116	-46.72	4470	20240806	7.27	9000	-46.72	20240116	4470	7.27	20240806	9000	-46.72	20240116	4470	7.27	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
101	20240905	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	-85	5	-1.74	554943810	114148	70.75	4900	4930	4800	6360	3430	4895	4861.62	4.62	-53346	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3293	-10.91	1.23	12	0.17	-441.00	3899.00	9000	20240116	-46.56	4470	20240806	7.61	9000	-46.56	20240116	4470	7.61	20240806	9000	-46.56	20240116	4470	7.61	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
102	20240905	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	-60	5	-1.23	503785835	103541	64.17	4900	4930	4800	6360	3430	4895	4865.57	4.62	-48200	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3310	-10.96	1.24	12	0.15	-441.00	3899.00	9000	20240116	-46.28	4470	20240806	8.17	9000	-46.28	20240116	4470	8.17	20240806	9000	-46.28	20240116	4470	8.17	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
103	20240905	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	4875	-20	5	-0.41	266092525	54359	33.69	4900	4930	4870	6360	3430	4895	4895.10	4.62	-31695	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3337	-11.05	1.25	12	0.08	-441.00	3899.00	9000	20240116	-45.83	4470	20240806	9.06	9000	-45.83	20240116	4470	9.06	20240806	9000	-45.83	20240116	4470	9.06	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
104	20240905	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	25	2	0.51	108410955	22130	13.72	4900	4930	4875	6360	3430	4895	4898.82	4.62	-6125	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3368	-11.16	1.26	12	0.03	-441.00	3899.00	9000	20240116	-45.33	4470	20240806	10.07	9000	-45.33	20240116	4470	10.07	20240806	9000	-45.33	20240116	4470	10.07	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
105	20240905	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	25	2	0.51	1470280	300	0.19	4900	4920	4900	6360	3430	4895	4900.93	4.62	-30	5048	4971	4923	4846	4798	4947	4822	364	1465	500	3520	5	1	68454671	3368	-11.16	1.26	12	0.00	-441.00	3899.00	9000	20240116	-45.33	4470	20240806	10.07	9000	-45.33	20240116	4470	10.07	20240806	9000	-45.33	20240116	4470	10.07	20240806	1.77	N	003000	500	364 억	3159816	N	N	7	N	N
106	20240904	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	4895	-165	5	-3.26	789085930	160773	263.61	5000	5000	4875	6570	3550	5060	4908.08	4.71	-65918	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3351	-11.10	1.26	12	0.23	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.80	N	003000	500	364 억	3225740	N	N	7	N	N
107	20240904	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	4885	-175	5	-3.46	742702275	151284	248.05	5000	5000	4875	6570	3550	5060	4909.32	4.71	-62644	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3344	-11.08	1.25	12	0.22	-441.00	3899.00	9000	20240116	-45.72	4470	20240806	9.28	9000	-45.72	20240116	4470	9.28	20240806	9000	-45.72	20240116	4470	9.28	20240806	1.80	N	003000	500	364 억	3225740	N	N	21	N	N
108	20240904	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	4890	-170	5	-3.36	660419040	134427	220.41	5000	5000	4875	6570	3550	5060	4912.85	4.71	-59221	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3347	-11.09	1.25	12	0.20	-441.00	3899.00	9000	20240116	-45.67	4470	20240806	9.40	9000	-45.67	20240116	4470	9.40	20240806	9000	-45.67	20240116	4470	9.40	20240806	1.80	N	003000	500	364 억	3225740	N	N	21	N	N
109	20240904	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	4895	-165	5	-3.26	587803970	119580	196.07	5000	5000	4875	6570	3550	5060	4915.57	4.71	-57397	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3351	-11.10	1.26	12	0.17	-441.00	3899.00	9000	20240116	-45.61	4470	20240806	9.51	9000	-45.61	20240116	4470	9.51	20240806	9000	-45.61	20240116	4470	9.51	20240806	1.80	N	003000	500	364 억	3225740	N	N	21	N	N
110	20240904	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	-145	5	-2.87	499681240	101591	166.57	5000	5000	4875	6570	3550	5060	4918.56	4.71	-47266	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3365	-11.15	1.26	12	0.15	-441.00	3899.00	9000	20240116	-45.39	4470	20240806	9.96	9000	-45.39	20240116	4470	9.96	20240806	9000	-45.39	20240116	4470	9.96	20240806	1.80	N	003000	500	364 억	3225740	N	N	21	N	N
111	20240904	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	4935	-125	5	-2.47	439798010	89394	146.57	5000	5000	4875	6570	3550	5060	4919.77	4.71	-45534	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3378	-11.19	1.27	12	0.13	-441.00	3899.00	9000	20240116	-45.17	4470	20240806	10.40	9000	-45.17	20240116	4470	10.40	20240806	9000	-45.17	20240116	4470	10.40	20240806	1.80	N	003000	500	364 억	3225740	N	N	21	N	N
112	20240904	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	-155	5	-3.06	386696780	78581	128.84	5000	5000	4875	6570	3550	5060	4921.00	4.71	-43914	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3358	-11.12	1.26	12	0.11	-441.00	3899.00	9000	20240116	-45.50	4470	20240806	9.73	9000	-45.50	20240116	4470	9.73	20240806	9000	-45.50	20240116	4470	9.73	20240806	1.80	N	003000	500	364 억	3225740	N	N	21	N	N
113	20240904	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	4955	-105	5	-2.08	23894630	4795	7.86	5000	5000	4955	6570	3550	5060	4983.24	4.71	-1170	5226	5142	5086	5002	4946	5115	4975	364	1510	500	3640	5	1	68454671	3392	-11.24	1.27	12	0.01	-441.00	3899.00	9000	20240116	-44.94	4470	20240806	10.85	9000	-44.94	20240116	4470	10.85	20240806	9000	-44.94	20240116	4470	10.85	20240806	1.80	N	003000	500	364 억	3225740	N	N	21	N	N
114	20240903	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-60	5	-1.17	308108390	60570	56.54	5120	5170	5030	6650	3590	5120	5086.93	4.73	-9462	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3464	-11.47	1.30	12	0.09	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.80	N	003000	500	364 억	3236238	N	N	21	N	N
115	20240903	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-70	5	-1.37	259890950	51038	47.64	5120	5170	5030	6650	3590	5120	5092.11	4.73	-6122	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3457	-11.45	1.30	12	0.07	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.80	N	003000	500	364 억	3236238	N	N	5	N	N
116	20240903	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-30	5	-0.59	190924140	37408	34.92	5120	5170	5070	6650	3590	5120	5103.83	4.73	289	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3484	-11.54	1.31	12	0.05	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.80	N	003000	500	364 억	3236238	N	N	5	N	N
117	20240903	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-20	5	-0.39	161404900	31599	29.50	5120	5170	5080	6650	3590	5120	5107.91	4.73	1157	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3491	-11.56	1.31	12	0.05	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.80	N	003000	500	364 억	3236238	N	N	5	N	N
118	20240903	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-30	5	-0.59	116995550	22865	21.34	5120	5170	5090	6650	3590	5120	5116.80	4.73	1608	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3484	-11.54	1.31	12	0.03	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.80	N	003000	500	364 억	3236238	N	N	5	N	N
119	20240903	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	0	3	0.00	83720510	16342	15.25	5120	5170	5090	6650	3590	5120	5123.03	4.73	1928	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3505	-11.61	1.31	12	0.02	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.80	N	003000	500	364 억	3236238	N	N	5	N	N
120	20240903	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	10	2	0.20	48813530	9505	8.87	5120	5170	5100	6650	3590	5120	5135.56	4.73	2132	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3512	-11.63	1.32	12	0.01	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.80	N	003000	500	364 억	3236238	N	N	5	N	N
121	20240903	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	0	3	0.00	3153920	616	0.57	5120	5120	5120	6650	3590	5120	5120.00	4.73	-10	5253	5186	5113	5046	4973	5150	5010	364	1530	500	3680	10	1	68454671	3505	-11.61	1.31	12	0.00	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.80	N	003000	500	364 억	3236238	N	N	5	N	N
122	20240902	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-60	5	-1.16	530834870	104633	122.17	5180	5180	5040	6730	3630	5180	5073.30	4.76	-28197	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3505	-11.61	1.31	12	0.15	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.82	N	003000	500	364 억	3261410	N	N	5	N	N
123	20240902	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-60	5	-1.16	495808130	97794	114.19	5180	5180	5040	6730	3630	5180	5069.92	4.76	-25935	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3505	-11.61	1.31	12	0.14	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.82	N	003000	500	364 억	3261410	N	N	8	N	N
124	20240902	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-70	5	-1.35	473452930	93423	109.08	5180	5180	5040	6730	3630	5180	5067.84	4.76	-25426	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3498	-11.59	1.31	12	0.14	-441.00	3899.00	9000	20240116	-43.22	4470	20240806	14.32	9000	-43.22	20240116	4470	14.32	20240806	9000	-43.22	20240116	4470	14.32	20240806	1.82	N	003000	500	364 억	3261410	N	N	8	N	N
125	20240902	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-90	5	-1.74	402384190	79457	92.78	5180	5180	5040	6730	3630	5180	5064.18	4.76	-19337	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3484	-11.54	1.31	12	0.12	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.82	N	003000	500	364 억	3261410	N	N	8	N	N
126	20240902	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-120	5	-2.32	387998090	76616	89.46	5180	5180	5040	6730	3630	5180	5064.19	4.76	-18727	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3464	-11.47	1.30	12	0.11	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.82	N	003000	500	364 억	3261410	N	N	8	N	N
127	20240902	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-130	5	-2.51	334301560	65981	77.04	5180	5180	5040	6730	3630	5180	5066.63	4.76	-16848	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3457	-11.45	1.30	12	0.10	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.82	N	003000	500	364 억	3261410	N	N	8	N	N
128	20240902	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-130	5	-2.51	204969670	40369	47.14	5180	5180	5040	6730	3630	5180	5077.40	4.76	-8687	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3457	-11.45	1.30	12	0.06	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.82	N	003000	500	364 억	3261410	N	N	8	N	N
129	20240902	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-20	5	-0.39	15517770	2996	3.50	5180	5180	5160	6730	3630	5180	5179.50	4.76	-723	5273	5226	5133	5086	4993	5250	5110	364	1550	500	3720	10	1	68454671	3532	-11.70	1.32	12	0.00	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.82	N	003000	500	364 억	3261410	N	N	8	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History