KissMeData/271980/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	161107	57	100.00	KOSPI	의약품	N	N	N	N	N	14920	-10	5	-0.07	187669630	12546	202.22	14930	15240	14870	19400	10460	14930	14958.52	1.98	631	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2194	43.88	1.34	12	0.09	340.00	11112.00	19870	20240411	-24.91	13000	20240806	14.77	19870	-24.91	20240411	13000	14.77	20240806	19870	-24.91	20240411	13000	14.77	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
3	20240930	151122	57	100.00	KOSPI	의약품	N	N	N	N	N	15080	150	2	1.00	174647030	11675	188.19	14930	15240	14870	19400	10460	14930	14959.06	1.98	812	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2217	44.35	1.36	12	0.08	340.00	11112.00	19870	20240411	-24.11	13000	20240806	16.00	19870	-24.11	20240411	13000	16.00	20240806	19870	-24.11	20240411	13000	16.00	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
4	20240930	141122	57	100.00	KOSPI	의약품	N	N	N	N	N	14930	0	3	0.00	153246160	10247	165.17	14930	15240	14870	19400	10460	14930	14955.22	1.98	1052	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2195	43.91	1.34	12	0.07	340.00	11112.00	19870	20240411	-24.86	13000	20240806	14.85	19870	-24.86	20240411	13000	14.85	20240806	19870	-24.86	20240411	13000	14.85	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
5	20240930	131116	57	100.00	KOSPI	의약품	N	N	N	N	N	14940	10	2	0.07	141820610	9482	152.84	14930	15240	14870	19400	10460	14930	14956.82	1.98	1145	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2197	43.94	1.34	12	0.06	340.00	11112.00	19870	20240411	-24.81	13000	20240806	14.92	19870	-24.81	20240411	13000	14.92	20240806	19870	-24.81	20240411	13000	14.92	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
6	20240930	121113	57	100.00	KOSPI	의약품	N	N	N	N	N	14930	0	3	0.00	140551460	9397	151.47	14930	15240	14870	19400	10460	14930	14957.06	1.98	1159	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2195	43.91	1.34	12	0.06	340.00	11112.00	19870	20240411	-24.86	13000	20240806	14.85	19870	-24.86	20240411	13000	14.85	20240806	19870	-24.86	20240411	13000	14.85	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
7	20240930	111110	57	100.00	KOSPI	의약품	N	N	N	N	N	14950	20	2	0.13	134351270	8982	144.78	14930	15240	14870	19400	10460	14930	14957.83	1.98	1204	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2198	43.97	1.35	12	0.06	340.00	11112.00	19870	20240411	-24.76	13000	20240806	15.00	19870	-24.76	20240411	13000	15.00	20240806	19870	-24.76	20240411	13000	15.00	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
8	20240930	101109	57	100.00	KOSPI	의약품	N	N	N	N	N	14980	50	2	0.33	119715560	8005	129.03	14930	15240	14870	19400	10460	14930	14955.10	1.98	1358	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2203	44.06	1.35	12	0.05	340.00	11112.00	19870	20240411	-24.61	13000	20240806	15.23	19870	-24.61	20240411	13000	15.23	20240806	19870	-24.61	20240411	13000	15.23	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
9	20240930	091023	57	100.00	KOSPI	의약품	N	N	N	N	N	14980	50	2	0.33	49486510	3321	53.53	14930	15090	14870	19400	10460	14930	14901.09	1.98	910	15243	15086	14943	14786	14643	15165	14865	74	4470	500	10740	10	1	14704872	2203	44.06	1.35	12	0.02	340.00	11112.00	19870	20240411	-24.61	13000	20240806	15.23	19870	-24.61	20240411	13000	15.23	20240806	19870	-24.61	20240411	13000	15.23	20240806	0.94	N	271980	500	73 억	291078	N	N	4	N	N
10	20240927	161117	57	100.00	KOSPI	의약품	N	N	N	N	N	14930	-10	5	-0.07	90729010	6086	28.43	14880	15100	14800	19420	10460	14940	14907.82	1.98	-767	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2195	43.91	1.34	12	0.04	340.00	11112.00	19870	20240411	-24.86	13000	20240806	14.85	19870	-24.86	20240411	13000	14.85	20240806	19870	-24.86	20240411	13000	14.85	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
11	20240927	151120	57	100.00	KOSPI	의약품	N	N	N	N	N	14950	10	2	0.07	84471530	5667	26.47	14880	15100	14800	19420	10460	14940	14905.86	1.98	-598	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2198	43.97	1.35	12	0.04	340.00	11112.00	19870	20240411	-24.76	13000	20240806	15.00	19870	-24.76	20240411	13000	15.00	20240806	19870	-24.76	20240411	13000	15.00	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
12	20240927	141129	57	100.00	KOSPI	의약품	N	N	N	N	N	14910	-30	5	-0.20	74961270	5034	23.52	14880	15050	14800	19420	10460	14940	14891.00	1.98	-446	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2192	43.85	1.34	12	0.03	340.00	11112.00	19870	20240411	-24.96	13000	20240806	14.69	19870	-24.96	20240411	13000	14.69	20240806	19870	-24.96	20240411	13000	14.69	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
13	20240927	131115	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	-40	5	-0.27	68438720	4597	21.48	14880	15050	14800	19420	10460	14940	14887.69	1.98	-608	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2191	43.82	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
14	20240927	121113	57	100.00	KOSPI	의약품	N	N	N	N	N	14880	-60	5	-0.40	65577820	4405	20.58	14880	15050	14800	19420	10460	14940	14887.13	1.98	-530	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2188	43.76	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.11	13000	20240806	14.46	19870	-25.11	20240411	13000	14.46	20240806	19870	-25.11	20240411	13000	14.46	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
15	20240927	111118	57	100.00	KOSPI	의약품	N	N	N	N	N	14910	-30	5	-0.20	55816920	3750	17.52	14880	14950	14800	19420	10460	14940	14884.51	1.98	-466	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2192	43.85	1.34	12	0.03	340.00	11112.00	19870	20240411	-24.96	13000	20240806	14.69	19870	-24.96	20240411	13000	14.69	20240806	19870	-24.96	20240411	13000	14.69	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
16	20240927	101115	57	100.00	KOSPI	의약품	N	N	N	N	N	14870	-70	5	-0.47	30369590	2043	9.54	14880	14950	14800	19420	10460	14940	14865.19	1.98	-126	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2187	43.74	1.34	12	0.01	340.00	11112.00	19870	20240411	-25.16	13000	20240806	14.38	19870	-25.16	20240411	13000	14.38	20240806	19870	-25.16	20240411	13000	14.38	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
17	20240927	091119	57	100.00	KOSPI	의약품	N	N	N	N	N	14810	-130	5	-0.87	23130290	1556	7.27	14880	14900	14810	19420	10460	14940	14865.22	1.98	-84	15820	15380	15050	14610	14280	15600	14830	74	4480	500	10750	10	1	14704872	2178	43.56	1.33	12	0.01	340.00	11112.00	19870	20240411	-25.47	13000	20240806	13.92	19870	-25.47	20240411	13000	13.92	20240806	19870	-25.47	20240411	13000	13.92	20240806	0.95	N	271980	500	73 억	291760	N	N	4	N	N
18	20240926	161058	57	100.00	KOSPI	의약품	N	N	N	N	N	14940	250	2	1.70	324423080	21384	173.09	14790	15490	14720	19090	10290	14690	15171.95	1.99	-1581	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2197	43.94	1.34	12	0.15	340.00	11112.00	19870	20240411	-24.81	13000	20240806	14.92	19870	-24.81	20240411	13000	14.92	20240806	19870	-24.81	20240411	13000	14.92	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
19	20240926	151103	57	100.00	KOSPI	의약품	N	N	N	N	N	15010	320	2	2.18	319542750	21057	170.45	14790	15490	14720	19090	10290	14690	15175.80	1.99	-1497	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2207	44.15	1.35	12	0.14	340.00	11112.00	19870	20240411	-24.46	13000	20240806	15.46	19870	-24.46	20240411	13000	15.46	20240806	19870	-24.46	20240411	13000	15.46	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
20	20240926	141110	57	100.00	KOSPI	의약품	N	N	N	N	N	15040	350	2	2.38	290246760	19093	154.55	14790	15490	14720	19090	10290	14690	15202.52	1.99	-1774	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2212	44.24	1.35	12	0.13	340.00	11112.00	19870	20240411	-24.31	13000	20240806	15.69	19870	-24.31	20240411	13000	15.69	20240806	19870	-24.31	20240411	13000	15.69	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
21	20240926	131109	57	100.00	KOSPI	의약품	N	N	N	N	N	15020	330	2	2.25	284324200	18699	151.36	14790	15490	14720	19090	10290	14690	15206.12	1.99	-1726	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2209	44.18	1.35	12	0.13	340.00	11112.00	19870	20240411	-24.41	13000	20240806	15.54	19870	-24.41	20240411	13000	15.54	20240806	19870	-24.41	20240411	13000	15.54	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
22	20240926	121110	57	100.00	KOSPI	의약품	N	N	N	N	N	15070	380	2	2.59	264235320	17366	140.57	14790	15490	14720	19090	10290	14690	15216.55	1.99	-1480	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2216	44.32	1.36	12	0.12	340.00	11112.00	19870	20240411	-24.16	13000	20240806	15.92	19870	-24.16	20240411	13000	15.92	20240806	19870	-24.16	20240411	13000	15.92	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
23	20240926	111108	57	100.00	KOSPI	의약품	N	N	N	N	N	15090	400	2	2.72	256183620	16832	136.25	14790	15490	14720	19090	10290	14690	15220.95	1.99	-1400	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2219	44.38	1.36	12	0.11	340.00	11112.00	19870	20240411	-24.06	13000	20240806	16.08	19870	-24.06	20240411	13000	16.08	20240806	19870	-24.06	20240411	13000	16.08	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
24	20240926	101112	57	100.00	KOSPI	의약품	N	N	N	N	N	14800	110	2	0.75	3984490	269	2.18	14790	14900	14720	19090	10290	14690	14827.00	1.99	-89	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2176	43.53	1.33	12	0.00	340.00	11112.00	19870	20240411	-25.52	13000	20240806	13.85	19870	-25.52	20240411	13000	13.85	20240806	19870	-25.52	20240411	13000	13.85	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
25	20240926	091108	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	210	2	1.43	2366280	160	1.30	14790	14900	14720	19090	10290	14690	14811.22	1.99	-70	15396	15042	14746	14392	14096	14895	14245	74	4400	500	10570	10	1	14704872	2191	43.82	1.34	12	0.00	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.94	N	271980	500	73 억	293259	N	N	4	N	N
26	20240925	161054	57	100.00	KOSPI	의약품	N	N	N	N	N	14690	-210	5	-1.41	181696550	12318	159.31	14760	15100	14450	19370	10430	14900	14750.49	2.02	-6842	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2160	43.21	1.32	12	0.08	340.00	11112.00	19870	20240411	-26.07	13000	20240806	13.00	19870	-26.07	20240411	13000	13.00	20240806	19870	-26.07	20240411	13000	13.00	20240806	0.94	N	271980	500	73 억	297290	N	N	4	N	N
27	20240925	151105	57	100.00	KOSPI	의약품	N	N	N	N	N	14510	-390	5	-2.62	144564780	9784	126.54	14760	15100	14450	19370	10430	14900	14775.63	2.02	-5550	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2134	42.68	1.31	12	0.07	340.00	11112.00	19870	20240411	-26.98	13000	20240806	11.62	19870	-26.98	20240411	13000	11.62	20240806	19870	-26.98	20240411	13000	11.62	20240806	0.94	N	271980	500	73 억	297290	N	N	0	N	N
28	20240925	141106	57	100.00	KOSPI	의약품	N	N	N	N	N	15000	100	2	0.67	68933290	4623	59.79	14760	15100	14760	19370	10430	14900	14910.94	2.02	-1200	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2206	44.12	1.35	12	0.03	340.00	11112.00	19870	20240411	-24.51	13000	20240806	15.38	19870	-24.51	20240411	13000	15.38	20240806	19870	-24.51	20240411	13000	15.38	20240806	0.94	N	271980	500	73 억	297290	N	N	0	N	N
29	20240925	131058	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	0	3	0.00	60852820	4084	52.82	14760	15100	14760	19370	10430	14900	14900.30	2.02	-966	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2191	43.82	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.94	N	271980	500	73 억	297290	N	N	0	N	N
30	20240925	121106	57	100.00	KOSPI	의약품	N	N	N	N	N	14910	10	2	0.07	57302370	3846	49.74	14760	15100	14760	19370	10430	14900	14899.21	2.02	-888	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2192	43.85	1.34	12	0.03	340.00	11112.00	19870	20240411	-24.96	13000	20240806	14.69	19870	-24.96	20240411	13000	14.69	20240806	19870	-24.96	20240411	13000	14.69	20240806	0.94	N	271980	500	73 억	297290	N	N	0	N	N
31	20240925	111102	57	100.00	KOSPI	의약품	N	N	N	N	N	14870	-30	5	-0.20	43535650	2927	37.86	14760	15100	14760	19370	10430	14900	14873.81	2.02	-495	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2187	43.74	1.34	12	0.02	340.00	11112.00	19870	20240411	-25.16	13000	20240806	14.38	19870	-25.16	20240411	13000	14.38	20240806	19870	-25.16	20240411	13000	14.38	20240806	0.94	N	271980	500	73 억	297290	N	N	0	N	N
32	20240925	101059	57	100.00	KOSPI	의약품	N	N	N	N	N	14850	-50	5	-0.34	40223960	2704	34.97	14760	15100	14760	19370	10430	14900	14875.72	2.02	-465	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2184	43.68	1.34	12	0.02	340.00	11112.00	19870	20240411	-25.26	13000	20240806	14.23	19870	-25.26	20240411	13000	14.23	20240806	19870	-25.26	20240411	13000	14.23	20240806	0.94	N	271980	500	73 억	297290	N	N	0	N	N
33	20240925	091111	57	100.00	KOSPI	의약품	N	N	N	N	N	14970	70	2	0.47	10781050	728	9.42	14760	14970	14760	19370	10430	14900	14809.13	2.02	-138	15260	15080	14920	14740	14580	15170	14830	74	4470	500	10720	10	1	14704872	2201	44.03	1.35	12	0.00	340.00	11112.00	19870	20240411	-24.66	13000	20240806	15.15	19870	-24.66	20240411	13000	15.15	20240806	19870	-24.66	20240411	13000	15.15	20240806	0.94	N	271980	500	73 억	297290	N	N	0	N	N
34	20240924	161055	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	0	3	0.00	112464370	7568	105.23	14760	15100	14760	19370	10430	14900	14859.16	2.02	620	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2191	43.82	1.34	12	0.05	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
35	20240924	151058	57	100.00	KOSPI	의약품	N	N	N	N	N	14910	10	2	0.07	95269230	6414	89.18	14760	15100	14760	19370	10430	14900	14853.33	2.02	696	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2192	43.85	1.34	12	0.04	340.00	11112.00	19870	20240411	-24.96	13000	20240806	14.69	19870	-24.96	20240411	13000	14.69	20240806	19870	-24.96	20240411	13000	14.69	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
36	20240924	141047	57	100.00	KOSPI	의약품	N	N	N	N	N	14990	90	2	0.60	87409520	5888	81.87	14760	15100	14760	19370	10430	14900	14845.37	2.02	653	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2204	44.09	1.35	12	0.04	340.00	11112.00	19870	20240411	-24.56	13000	20240806	15.31	19870	-24.56	20240411	13000	15.31	20240806	19870	-24.56	20240411	13000	15.31	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
37	20240924	131057	57	100.00	KOSPI	의약품	N	N	N	N	N	14910	10	2	0.07	78405970	5285	73.48	14760	15050	14760	19370	10430	14900	14835.57	2.02	571	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2192	43.85	1.34	12	0.04	340.00	11112.00	19870	20240411	-24.96	13000	20240806	14.69	19870	-24.96	20240411	13000	14.69	20240806	19870	-24.96	20240411	13000	14.69	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
38	20240924	121050	57	100.00	KOSPI	의약품	N	N	N	N	N	14840	-60	5	-0.40	75508930	5090	70.77	14760	15050	14760	19370	10430	14900	14834.76	2.02	471	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2182	43.65	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.31	13000	20240806	14.15	19870	-25.31	20240411	13000	14.15	20240806	19870	-25.31	20240411	13000	14.15	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
39	20240924	111058	57	100.00	KOSPI	의약품	N	N	N	N	N	14840	-60	5	-0.40	54547650	3678	51.14	14760	15050	14760	19370	10430	14900	14830.79	2.02	178	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2182	43.65	1.34	12	0.03	340.00	11112.00	19870	20240411	-25.31	13000	20240806	14.15	19870	-25.31	20240411	13000	14.15	20240806	19870	-25.31	20240411	13000	14.15	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
40	20240924	101057	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	0	3	0.00	45475020	3067	42.64	14760	15050	14760	19370	10430	14900	14827.20	2.02	317	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2191	43.82	1.34	12	0.02	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
41	20240924	091100	57	100.00	KOSPI	의약품	N	N	N	N	N	14880	-20	5	-0.13	10233620	693	9.64	14760	14900	14760	19370	10430	14900	14767.13	2.02	26	15500	15200	15020	14720	14540	15350	14870	74	4470	500	10720	10	1	14704872	2188	43.76	1.34	12	0.00	340.00	11112.00	19870	20240411	-25.11	13000	20240806	14.46	19870	-25.11	20240411	13000	14.46	20240806	19870	-25.11	20240411	13000	14.46	20240806	0.94	N	271980	500	73 억	296404	N	N	0	N	N
42	20240923	161052	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	60	2	0.40	108276130	7188	20.11	14840	15320	14840	19290	10390	14840	15063.46	2.02	-979	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2191	43.82	1.34	12	0.05	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
43	20240923	151055	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	60	2	0.40	101823290	6755	18.90	14840	15320	14840	19290	10390	14840	15073.77	2.02	-918	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2191	43.82	1.34	12	0.05	340.00	11112.00	19870	20240411	-25.01	13000	20240806	14.62	19870	-25.01	20240411	13000	14.62	20240806	19870	-25.01	20240411	13000	14.62	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
44	20240923	141101	57	100.00	KOSPI	의약품	N	N	N	N	N	14960	120	2	0.81	99091700	6572	18.39	14840	15320	14840	19290	10390	14840	15077.86	2.02	-893	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2200	44.00	1.35	12	0.04	340.00	11112.00	19870	20240411	-24.71	13000	20240806	15.08	19870	-24.71	20240411	13000	15.08	20240806	19870	-24.71	20240411	13000	15.08	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
45	20240923	131057	57	100.00	KOSPI	의약품	N	N	N	N	N	15000	160	2	1.08	96591360	6405	17.92	14840	15320	14840	19290	10390	14840	15080.62	2.02	-883	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2206	44.12	1.35	12	0.04	340.00	11112.00	19870	20240411	-24.51	13000	20240806	15.38	19870	-24.51	20240411	13000	15.38	20240806	19870	-24.51	20240411	13000	15.38	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
46	20240923	121058	57	100.00	KOSPI	의약품	N	N	N	N	N	15130	290	2	1.95	79629230	5277	14.76	14840	15320	14840	19290	10390	14840	15089.87	2.02	-1008	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2225	44.50	1.36	12	0.04	340.00	11112.00	19870	20240411	-23.86	13000	20240806	16.38	19870	-23.86	20240411	13000	16.38	20240806	19870	-23.86	20240411	13000	16.38	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
47	20240923	111057	57	100.00	KOSPI	의약품	N	N	N	N	N	15050	210	2	1.42	54533420	3624	10.14	14840	15320	14840	19290	10390	14840	15047.85	2.02	-922	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2213	44.26	1.35	12	0.02	340.00	11112.00	19870	20240411	-24.26	13000	20240806	15.77	19870	-24.26	20240411	13000	15.77	20240806	19870	-24.26	20240411	13000	15.77	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
48	20240923	101055	57	100.00	KOSPI	의약품	N	N	N	N	N	15000	160	2	1.08	36416240	2419	6.77	14840	15320	14840	19290	10390	14840	15054.25	2.02	-613	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2206	44.12	1.35	12	0.02	340.00	11112.00	19870	20240411	-24.51	13000	20240806	15.38	19870	-24.51	20240411	13000	15.38	20240806	19870	-24.51	20240411	13000	15.38	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
49	20240923	091056	57	100.00	KOSPI	의약품	N	N	N	N	N	14890	50	2	0.34	5097350	342	0.96	14840	15050	14840	19290	10390	14840	14904.53	2.02	-158	15306	15072	14956	14722	14606	15015	14665	74	4450	500	10680	10	1	14704872	2190	43.79	1.34	12	0.00	340.00	11112.00	19870	20240411	-25.06	13000	20240806	14.54	19870	-25.06	20240411	13000	14.54	20240806	19870	-25.06	20240411	13000	14.54	20240806	0.93	N	271980	500	73 억	297308	N	N	0	N	N
50	20240913	161001	57	100.00	KOSPI	의약품	N	N	N	N	N	14980	260	2	1.77	145307230	9765	67.16	14780	15110	14500	19130	10310	14720	14880.39	2.02	2474	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2203	44.06	1.35	12	0.07	340.00	11112.00	19870	20240411	-24.61	13000	20240806	15.23	19870	-24.61	20240411	13000	15.23	20240806	19870	-24.61	20240411	13000	15.23	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
51	20240913	151011	57	100.00	KOSPI	의약품	N	N	N	N	N	14950	230	2	1.56	141953610	9541	65.62	14780	15110	14500	19130	10310	14720	14878.27	2.02	2329	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2198	43.97	1.35	12	0.06	340.00	11112.00	19870	20240411	-24.76	13000	20240806	15.00	19870	-24.76	20240411	13000	15.00	20240806	19870	-24.76	20240411	13000	15.00	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
52	20240913	141013	57	100.00	KOSPI	의약품	N	N	N	N	N	15020	300	2	2.04	118333190	7963	54.77	14780	15110	14500	19130	10310	14720	14860.38	2.02	2260	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2209	44.18	1.35	12	0.05	340.00	11112.00	19870	20240411	-24.41	13000	20240806	15.54	19870	-24.41	20240411	13000	15.54	20240806	19870	-24.41	20240411	13000	15.54	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
53	20240913	131007	57	100.00	KOSPI	의약품	N	N	N	N	N	15100	380	2	2.58	104527830	7042	48.44	14780	15110	14500	19130	10310	14720	14843.49	2.02	2021	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2220	44.41	1.36	12	0.05	340.00	11112.00	19870	20240411	-24.01	13000	20240806	16.15	19870	-24.01	20240411	13000	16.15	20240806	19870	-24.01	20240411	13000	16.15	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
54	20240913	121008	57	100.00	KOSPI	의약품	N	N	N	N	N	14920	200	2	1.36	64951460	4396	30.24	14780	14930	14500	19130	10310	14720	14775.13	2.02	173	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2194	43.88	1.34	12	0.03	340.00	11112.00	19870	20240411	-24.91	13000	20240806	14.77	19870	-24.91	20240411	13000	14.77	20240806	19870	-24.91	20240411	13000	14.77	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
55	20240913	111011	57	100.00	KOSPI	의약품	N	N	N	N	N	14790	70	2	0.48	45348480	3079	21.18	14780	14900	14500	19130	10310	14720	14728.31	2.02	196	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2175	43.50	1.33	12	0.02	340.00	11112.00	19870	20240411	-25.57	13000	20240806	13.77	19870	-25.57	20240411	13000	13.77	20240806	19870	-25.57	20240411	13000	13.77	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
56	20240913	101013	57	100.00	KOSPI	의약품	N	N	N	N	N	14700	-20	5	-0.14	35495000	2409	16.57	14780	14900	14500	19130	10310	14720	14734.33	2.02	289	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2162	43.24	1.32	12	0.02	340.00	11112.00	19870	20240411	-26.02	13000	20240806	13.08	19870	-26.02	20240411	13000	13.08	20240806	19870	-26.02	20240411	13000	13.08	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
57	20240913	091015	57	100.00	KOSPI	의약품	N	N	N	N	N	14720	0	3	0.00	19424720	1311	9.02	14780	14900	14720	19130	10310	14720	14816.72	2.02	276	15340	15030	14480	14170	13620	15185	14325	74	4410	500	10590	10	1	14704872	2165	43.29	1.32	12	0.01	340.00	11112.00	19870	20240411	-25.92	13000	20240806	13.23	19870	-25.92	20240411	13000	13.23	20240806	19870	-25.92	20240411	13000	13.23	20240806	0.94	N	271980	500	73 억	297675	N	N	1	N	N
58	20240912	160952	57	100.00	KOSPI	의약품	N	N	N	N	N	14720	800	2	5.75	209691160	14526	102.22	13930	14790	13930	18090	9750	13920	14428.53	2.01	974	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2165	43.29	1.32	12	0.10	340.00	11112.00	19870	20240411	-25.92	13000	20240806	13.23	19870	-25.92	20240411	13000	13.23	20240806	19870	-25.92	20240411	13000	13.23	20240806	0.94	N	271980	500	73 억	295376	N	N	1	N	N
59	20240912	151006	57	100.00	KOSPI	의약품	N	N	N	N	N	14720	800	2	5.75	196060430	13600	95.71	13930	14790	13930	18090	9750	13920	14416.21	2.01	880	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2165	43.29	1.32	12	0.09	340.00	11112.00	19870	20240411	-25.92	13000	20240806	13.23	19870	-25.92	20240411	13000	13.23	20240806	19870	-25.92	20240411	13000	13.23	20240806	0.94	N	271980	500	73 억	295376	N	N	0	N	N
60	20240912	141011	57	100.00	KOSPI	의약품	N	N	N	N	N	14610	690	2	4.96	150494740	10500	73.89	13930	14700	13930	18090	9750	13920	14332.83	2.01	594	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2148	42.97	1.31	12	0.07	340.00	11112.00	19870	20240411	-26.47	13000	20240806	12.38	19870	-26.47	20240411	13000	12.38	20240806	19870	-26.47	20240411	13000	12.38	20240806	0.94	N	271980	500	73 억	295376	N	N	0	N	N
61	20240912	131002	57	100.00	KOSPI	의약품	N	N	N	N	N	14210	290	2	2.08	80466190	5669	39.89	13930	14330	13930	18090	9750	13920	14194.07	2.01	229	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2090	41.79	1.28	12	0.04	340.00	11112.00	19870	20240411	-28.49	13000	20240806	9.31	19870	-28.49	20240411	13000	9.31	20240806	19870	-28.49	20240411	13000	9.31	20240806	0.94	N	271980	500	73 억	295376	N	N	0	N	N
62	20240912	121000	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	330	2	2.37	62692510	4415	31.07	13930	14330	13930	18090	9750	13920	14199.89	2.01	-136	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2095	41.91	1.28	12	0.03	340.00	11112.00	19870	20240411	-28.28	13000	20240806	9.62	19870	-28.28	20240411	13000	9.62	20240806	19870	-28.28	20240411	13000	9.62	20240806	0.94	N	271980	500	73 억	295376	N	N	0	N	N
63	20240912	111001	57	100.00	KOSPI	의약품	N	N	N	N	N	14280	360	2	2.59	56338460	3969	27.93	13930	14330	13930	18090	9750	13920	14194.62	2.01	-14	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2100	42.00	1.29	12	0.03	340.00	11112.00	19870	20240411	-28.13	13000	20240806	9.85	19870	-28.13	20240411	13000	9.85	20240806	19870	-28.13	20240411	13000	9.85	20240806	0.94	N	271980	500	73 억	295376	N	N	0	N	N
64	20240912	101003	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	130	2	0.93	22538570	1599	11.25	13930	14140	13930	18090	9750	13920	14095.42	2.01	304	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2066	41.32	1.26	12	0.01	340.00	11112.00	19870	20240411	-29.29	13000	20240806	8.08	19870	-29.29	20240411	13000	8.08	20240806	19870	-29.29	20240411	13000	8.08	20240806	0.94	N	271980	500	73 억	295376	N	N	0	N	N
65	20240912	091002	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	80	2	0.57	321450	23	0.16	13930	14130	13930	18090	9750	13920	13976.09	2.01	-6	14493	14206	13913	13626	13333	14350	13770	74	4170	500	10020	10	1	14704872	2059	41.18	1.26	12	0.00	340.00	11112.00	19870	20240411	-29.54	13000	20240806	7.69	19870	-29.54	20240411	13000	7.69	20240806	19870	-29.54	20240411	13000	7.69	20240806	0.94	N	271980	500	73 억	295376	N	N	0	N	N
66	20240911	160941	57	100.00	KOSPI	의약품	N	N	N	N	N	13920	200	2	1.46	191606820	13770	270.32	13770	14200	13620	17830	9610	13720	13914.80	2.00	1448	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2047	40.94	1.25	12	0.09	340.00	11112.00	19870	20240411	-29.94	13000	20240806	7.08	19870	-29.94	20240411	13000	7.08	20240806	19870	-29.94	20240411	13000	7.08	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
67	20240911	150947	57	100.00	KOSPI	의약품	N	N	N	N	N	13900	180	2	1.31	189034720	13585	266.69	13770	14200	13620	17830	9610	13720	13914.96	2.00	1449	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2044	40.88	1.25	12	0.09	340.00	11112.00	19870	20240411	-30.05	13000	20240806	6.92	19870	-30.05	20240411	13000	6.92	20240806	19870	-30.05	20240411	13000	6.92	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
68	20240911	140950	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	320	2	2.33	173288090	12463	244.66	13770	14200	13620	17830	9610	13720	13904.20	2.00	1115	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2065	41.29	1.26	12	0.08	340.00	11112.00	19870	20240411	-29.34	13000	20240806	8.00	19870	-29.34	20240411	13000	8.00	20240806	19870	-29.34	20240411	13000	8.00	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
69	20240911	130946	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	480	2	3.50	160929610	11585	227.42	13770	14200	13620	17830	9610	13720	13891.21	2.00	1127	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2088	41.76	1.28	12	0.08	340.00	11112.00	19870	20240411	-28.54	13000	20240806	9.23	19870	-28.54	20240411	13000	9.23	20240806	19870	-28.54	20240411	13000	9.23	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
70	20240911	120950	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	370	2	2.70	135924340	9808	192.54	13770	14130	13620	17830	9610	13720	13858.52	2.00	1129	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2072	41.44	1.27	12	0.07	340.00	11112.00	19870	20240411	-29.09	13000	20240806	8.38	19870	-29.09	20240411	13000	8.38	20240806	19870	-29.09	20240411	13000	8.38	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
71	20240911	110941	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	310	2	2.26	134225050	9687	190.16	13770	14130	13620	17830	9610	13720	13856.20	2.00	1131	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2063	41.26	1.26	12	0.07	340.00	11112.00	19870	20240411	-29.39	13000	20240806	7.92	19870	-29.39	20240411	13000	7.92	20240806	19870	-29.39	20240411	13000	7.92	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
72	20240911	100937	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	330	2	2.41	107875140	7805	153.22	13770	14130	13620	17830	9610	13720	13821.29	2.00	1550	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2066	41.32	1.26	12	0.05	340.00	11112.00	19870	20240411	-29.29	13000	20240806	8.08	19870	-29.29	20240411	13000	8.08	20240806	19870	-29.29	20240411	13000	8.08	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
73	20240911	090953	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	20	2	0.15	33414290	2428	47.66	13770	13790	13620	17830	9610	13720	13762.06	2.00	-156	14026	13872	13796	13642	13566	13835	13605	74	4110	500	9870	10	1	14704872	2020	40.41	1.24	12	0.02	340.00	11112.00	19870	20240411	-30.85	13000	20240806	5.69	19870	-30.85	20240411	13000	5.69	20240806	19870	-30.85	20240411	13000	5.69	20240806	0.95	N	271980	500	73 억	293868	N	N	0	N	N
74	20240910	160941	57	100.00	KOSPI	의약품	N	N	N	N	N	13720	10	2	0.07	69621060	5043	99.06	13730	13950	13720	17820	9600	13710	13805.54	1.99	47	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2018	40.35	1.23	12	0.03	340.00	11112.00	19870	20240411	-30.95	13000	20240806	5.54	19870	-30.95	20240411	13000	5.54	20240806	19870	-30.95	20240411	13000	5.54	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
75	20240910	150951	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	60	2	0.44	66006610	4780	93.89	13730	13950	13730	17820	9600	13710	13808.91	1.99	72	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2025	40.50	1.24	12	0.03	340.00	11112.00	19870	20240411	-30.70	13000	20240806	5.92	19870	-30.70	20240411	13000	5.92	20240806	19870	-30.70	20240411	13000	5.92	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
76	20240910	140942	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	100	2	0.73	49886740	3610	70.91	13730	13950	13730	17820	9600	13710	13819.04	1.99	157	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2031	40.62	1.24	12	0.02	340.00	11112.00	19870	20240411	-30.50	13000	20240806	6.23	19870	-30.50	20240411	13000	6.23	20240806	19870	-30.50	20240411	13000	6.23	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
77	20240910	130942	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	90	2	0.66	44997460	3257	63.98	13730	13950	13730	17820	9600	13710	13815.62	1.99	316	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2029	40.59	1.24	12	0.02	340.00	11112.00	19870	20240411	-30.55	13000	20240806	6.15	19870	-30.55	20240411	13000	6.15	20240806	19870	-30.55	20240411	13000	6.15	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
78	20240910	120943	57	100.00	KOSPI	의약품	N	N	N	N	N	13880	170	2	1.24	28392040	2056	40.38	13730	13950	13730	17820	9600	13710	13809.36	1.99	447	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2041	40.82	1.25	12	0.01	340.00	11112.00	19870	20240411	-30.15	13000	20240806	6.77	19870	-30.15	20240411	13000	6.77	20240806	19870	-30.15	20240411	13000	6.77	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
79	20240910	110940	57	100.00	KOSPI	의약품	N	N	N	N	N	13840	130	2	0.95	12762250	925	18.17	13730	13950	13730	17820	9600	13710	13797.03	1.99	212	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2035	40.71	1.25	12	0.01	340.00	11112.00	19870	20240411	-30.35	13000	20240806	6.46	19870	-30.35	20240411	13000	6.46	20240806	19870	-30.35	20240411	13000	6.46	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
80	20240910	100945	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	60	2	0.44	11509390	835	16.40	13730	13940	13730	17820	9600	13710	13783.70	1.99	217	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2025	40.50	1.24	12	0.01	340.00	11112.00	19870	20240411	-30.70	13000	20240806	5.92	19870	-30.70	20240411	13000	5.92	20240806	19870	-30.70	20240411	13000	5.92	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
81	20240910	090941	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	90	2	0.66	1871580	136	2.67	13730	13800	13730	17820	9600	13710	13761.62	1.99	75	14150	13930	13720	13500	13290	14040	13610	74	4110	500	9870	10	1	14704872	2029	40.59	1.24	12	0.00	340.00	11112.00	19870	20240411	-30.55	13000	20240806	6.15	19870	-30.55	20240411	13000	6.15	20240806	19870	-30.55	20240411	13000	6.15	20240806	0.96	N	271980	500	73 억	293309	N	N	0	N	N
82	20240909	160923	57	100.00	KOSPI	의약품	N	N	N	N	N	13710	20	2	0.15	70038980	5091	18.71	13660	13940	13510	17790	9590	13690	13757.42	2.00	-868	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2016	40.32	1.23	12	0.03	340.00	11112.00	19870	20240411	-31.00	13000	20240806	5.46	19870	-31.00	20240411	13000	5.46	20240806	19870	-31.00	20240411	13000	5.46	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
83	20240909	150934	57	100.00	KOSPI	의약품	N	N	N	N	N	13760	70	2	0.51	59793130	4346	15.97	13660	13940	13510	17790	9590	13690	13758.21	2.00	-895	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2023	40.47	1.24	12	0.03	340.00	11112.00	19870	20240411	-30.75	13000	20240806	5.85	19870	-30.75	20240411	13000	5.85	20240806	19870	-30.75	20240411	13000	5.85	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
84	20240909	140935	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	40	2	0.29	54697860	3975	14.61	13660	13940	13510	17790	9590	13690	13760.49	2.00	-890	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2019	40.38	1.24	12	0.03	340.00	11112.00	19870	20240411	-30.90	13000	20240806	5.62	19870	-30.90	20240411	13000	5.62	20240806	19870	-30.90	20240411	13000	5.62	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
85	20240909	130931	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	50	2	0.37	51933280	3774	13.87	13660	13940	13510	17790	9590	13690	13760.82	2.00	-958	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2020	40.41	1.24	12	0.03	340.00	11112.00	19870	20240411	-30.85	13000	20240806	5.69	19870	-30.85	20240411	13000	5.69	20240806	19870	-30.85	20240411	13000	5.69	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
86	20240909	120928	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	110	2	0.80	45068450	3276	12.04	13660	13940	13510	17790	9590	13690	13757.18	2.00	-907	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2029	40.59	1.24	12	0.02	340.00	11112.00	19870	20240411	-30.55	13000	20240806	6.15	19870	-30.55	20240411	13000	6.15	20240806	19870	-30.55	20240411	13000	6.15	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
87	20240909	110929	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	80	2	0.58	33120480	2404	8.84	13660	13940	13510	17790	9590	13690	13777.27	2.00	-783	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2025	40.50	1.24	12	0.02	340.00	11112.00	19870	20240411	-30.70	13000	20240806	5.92	19870	-30.70	20240411	13000	5.92	20240806	19870	-30.70	20240411	13000	5.92	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
88	20240909	100931	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	80	2	0.58	28546520	2072	7.62	13660	13940	13510	17790	9590	13690	13777.32	2.00	-581	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2025	40.50	1.24	12	0.01	340.00	11112.00	19870	20240411	-30.70	13000	20240806	5.92	19870	-30.70	20240411	13000	5.92	20240806	19870	-30.70	20240411	13000	5.92	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
89	20240909	090925	57	100.00	KOSPI	의약품	N	N	N	N	N	13690	0	3	0.00	9178110	672	2.47	13660	13690	13510	17790	9590	13690	13657.85	2.00	1	14236	13962	13816	13542	13396	13890	13470	74	4100	500	9850	10	1	14704872	2013	40.26	1.23	12	0.00	340.00	11112.00	19870	20240411	-31.10	13000	20240806	5.31	19870	-31.10	20240411	13000	5.31	20240806	19870	-31.10	20240411	13000	5.31	20240806	0.96	N	271980	500	73 억	293896	N	N	0	N	N
90	20240906	160912	57	100.00	KOSPI	의약품	N	N	N	N	N	13690	-320	5	-2.28	375207250	27147	30.74	13940	14090	13670	18210	9810	14010	13821.32	2.03	-4146	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2013	40.26	1.23	12	0.18	340.00	11112.00	19870	20240411	-31.10	13000	20240806	5.31	19870	-31.10	20240411	13000	5.31	20240806	19870	-31.10	20240411	13000	5.31	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
91	20240906	150927	57	100.00	KOSPI	의약품	N	N	N	N	N	13760	-250	5	-1.78	342607160	24771	28.05	13940	14090	13670	18210	9810	14010	13830.98	2.03	-4156	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2023	40.47	1.24	12	0.17	340.00	11112.00	19870	20240411	-30.75	13000	20240806	5.85	19870	-30.75	20240411	13000	5.85	20240806	19870	-30.75	20240411	13000	5.85	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
92	20240906	140936	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-210	5	-1.50	260671180	18812	21.30	13940	14090	13670	18210	9810	14010	13856.64	2.03	-3358	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2029	40.59	1.24	12	0.13	340.00	11112.00	19870	20240411	-30.55	13000	20240806	6.15	19870	-30.55	20240411	13000	6.15	20240806	19870	-30.55	20240411	13000	6.15	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
93	20240906	130929	57	100.00	KOSPI	의약품	N	N	N	N	N	13780	-230	5	-1.64	253944100	18324	20.75	13940	14090	13670	18210	9810	14010	13858.55	2.03	-3239	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2026	40.53	1.24	12	0.12	340.00	11112.00	19870	20240411	-30.65	13000	20240806	6.00	19870	-30.65	20240411	13000	6.00	20240806	19870	-30.65	20240411	13000	6.00	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
94	20240906	120928	57	100.00	KOSPI	의약품	N	N	N	N	N	13700	-310	5	-2.21	205374020	14824	16.79	13940	14090	13670	18210	9810	14010	13854.16	2.03	-2937	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2015	40.29	1.23	12	0.10	340.00	11112.00	19870	20240411	-31.05	13000	20240806	5.38	19870	-31.05	20240411	13000	5.38	20240806	19870	-31.05	20240411	13000	5.38	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
95	20240906	110930	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-210	5	-1.50	178315350	12856	14.56	13940	14090	13670	18210	9810	14010	13870.20	2.03	-2661	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2029	40.59	1.24	12	0.09	340.00	11112.00	19870	20240411	-30.55	13000	20240806	6.15	19870	-30.55	20240411	13000	6.15	20240806	19870	-30.55	20240411	13000	6.15	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
96	20240906	100925	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	-240	5	-1.71	151106960	10878	12.32	13940	14090	13770	18210	9810	14010	13891.06	2.03	-2436	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2025	40.50	1.24	12	0.07	340.00	11112.00	19870	20240411	-30.70	13000	20240806	5.92	19870	-30.70	20240411	13000	5.92	20240806	19870	-30.70	20240411	13000	5.92	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
97	20240906	090927	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	60	2	0.43	17986820	1290	1.46	13940	14090	13940	18210	9810	14010	13943.27	2.03	-74	16363	15186	14593	13416	12823	14890	13120	74	4200	500	10080	10	1	14704872	2069	41.38	1.27	12	0.01	340.00	11112.00	19870	20240411	-29.19	13000	20240806	8.23	19870	-29.19	20240411	13000	8.23	20240806	19870	-29.19	20240411	13000	8.23	20240806	1.02	N	271980	500	73 억	297966	N	N	0	N	N
98	20240905	160911	57	100.00	KOSPI	의약품	N	N	N	N	N	14010	-400	5	-2.78	1260683760	85893	408.68	14500	15770	14000	18730	10090	14410	14677.50	2.10	-10277	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2060	41.21	1.26	12	0.58	340.00	11112.00	19870	20240411	-29.49	13000	20240806	7.77	19870	-29.49	20240411	13000	7.77	20240806	19870	-29.49	20240411	13000	7.77	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
99	20240905	150928	57	100.00	KOSPI	의약품	N	N	N	N	N	14060	-350	5	-2.43	1216794910	82762	393.79	14500	15770	14020	18730	10090	14410	14702.34	2.10	-10156	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2068	41.35	1.27	12	0.56	340.00	11112.00	19870	20240411	-29.24	13000	20240806	8.15	19870	-29.24	20240411	13000	8.15	20240806	19870	-29.24	20240411	13000	8.15	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
100	20240905	140922	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	-370	5	-2.57	1200458090	81603	388.27	14500	15770	14020	18730	10090	14410	14710.96	2.10	-10038	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2065	41.29	1.26	12	0.55	340.00	11112.00	19870	20240411	-29.34	13000	20240806	8.00	19870	-29.34	20240411	13000	8.00	20240806	19870	-29.34	20240411	13000	8.00	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
101	20240905	130923	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	-330	5	-2.29	1101464270	74576	354.84	14500	15770	14020	18730	10090	14410	14769.69	2.10	-10265	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2070	41.41	1.27	12	0.51	340.00	11112.00	19870	20240411	-29.14	13000	20240806	8.31	19870	-29.14	20240411	13000	8.31	20240806	19870	-29.14	20240411	13000	8.31	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
102	20240905	120923	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	-80	5	-0.56	1043470130	70499	335.44	14500	15770	14020	18730	10090	14410	14801.20	2.10	-9840	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2107	42.15	1.29	12	0.48	340.00	11112.00	19870	20240411	-27.88	13000	20240806	10.23	19870	-27.88	20240411	13000	10.23	20240806	19870	-27.88	20240411	13000	10.23	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
103	20240905	110919	57	100.00	KOSPI	의약품	N	N	N	N	N	14390	-20	5	-0.14	58429340	4017	19.11	14500	14710	14390	18730	10090	14410	14545.52	2.10	-736	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2116	42.32	1.29	12	0.03	340.00	11112.00	19870	20240411	-27.58	13000	20240806	10.69	19870	-27.58	20240411	13000	10.69	20240806	19870	-27.58	20240411	13000	10.69	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
104	20240905	100919	57	100.00	KOSPI	의약품	N	N	N	N	N	14690	280	2	1.94	44187870	3034	14.44	14500	14710	14460	18730	10090	14410	14564.23	2.10	-476	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2160	43.21	1.32	12	0.02	340.00	11112.00	19870	20240411	-26.07	13000	20240806	13.00	19870	-26.07	20240411	13000	13.00	20240806	19870	-26.07	20240411	13000	13.00	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
105	20240905	090927	57	100.00	KOSPI	의약품	N	N	N	N	N	14500	90	2	0.62	9506030	651	3.10	14500	14640	14500	18730	10090	14410	14602.20	2.10	-12	15436	14922	14516	14002	13596	14720	13800	74	4320	500	10370	10	1	14704872	2132	42.65	1.30	12	0.00	340.00	11112.00	19870	20240411	-27.03	13000	20240806	11.54	19870	-27.03	20240411	13000	11.54	20240806	19870	-27.03	20240411	13000	11.54	20240806	0.99	N	271980	500	73 억	309457	N	N	0	N	N
106	20240904	160902	57	100.00	KOSPI	의약품	N	N	N	N	N	14410	-750	5	-4.95	305797900	20941	170.96	15030	15030	14110	19700	10620	15160	14603.11	2.13	-3848	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2119	42.38	1.30	12	0.14	340.00	11112.00	19870	20240411	-27.48	13000	20240806	10.85	19870	-27.48	20240411	13000	10.85	20240806	19870	-27.48	20240411	13000	10.85	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
107	20240904	150910	57	100.00	KOSPI	의약품	N	N	N	N	N	14410	-750	5	-4.95	292181050	19996	163.25	15030	15030	14110	19700	10620	15160	14611.97	2.13	-3430	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2119	42.38	1.30	12	0.14	340.00	11112.00	19870	20240411	-27.48	13000	20240806	10.85	19870	-27.48	20240411	13000	10.85	20240806	19870	-27.48	20240411	13000	10.85	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
108	20240904	140914	57	100.00	KOSPI	의약품	N	N	N	N	N	14390	-770	5	-5.08	261639580	17875	145.93	15030	15030	14110	19700	10620	15160	14637.18	2.13	-3133	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2116	42.32	1.29	12	0.12	340.00	11112.00	19870	20240411	-27.58	13000	20240806	10.69	19870	-27.58	20240411	13000	10.69	20240806	19870	-27.58	20240411	13000	10.69	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
109	20240904	130911	57	100.00	KOSPI	의약품	N	N	N	N	N	14430	-730	5	-4.82	244655850	16697	136.31	15030	15030	14110	19700	10620	15160	14652.68	2.13	-2714	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2122	42.44	1.30	12	0.11	340.00	11112.00	19870	20240411	-27.38	13000	20240806	11.00	19870	-27.38	20240411	13000	11.00	20240806	19870	-27.38	20240411	13000	11.00	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
110	20240904	120909	57	100.00	KOSPI	의약품	N	N	N	N	N	14380	-780	5	-5.15	223012290	15192	124.03	15030	15030	14110	19700	10620	15160	14679.59	2.13	-2624	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2115	42.29	1.29	12	0.10	340.00	11112.00	19870	20240411	-27.63	13000	20240806	10.62	19870	-27.63	20240411	13000	10.62	20240806	19870	-27.63	20240411	13000	10.62	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
111	20240904	110905	57	100.00	KOSPI	의약품	N	N	N	N	N	14590	-570	5	-3.76	185211310	12588	102.77	15030	15030	14110	19700	10620	15160	14713.32	2.13	-1962	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2145	42.91	1.31	12	0.09	340.00	11112.00	19870	20240411	-26.57	13000	20240806	12.23	19870	-26.57	20240411	13000	12.23	20240806	19870	-26.57	20240411	13000	12.23	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
112	20240904	100908	57	100.00	KOSPI	의약품	N	N	N	N	N	14700	-460	5	-3.03	154317430	10470	85.48	15030	15030	14110	19700	10620	15160	14739.01	2.13	-2278	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2162	43.24	1.32	12	0.07	340.00	11112.00	19870	20240411	-26.02	13000	20240806	13.08	19870	-26.02	20240411	13000	13.08	20240806	19870	-26.02	20240411	13000	13.08	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
113	20240904	090912	57	100.00	KOSPI	의약품	N	N	N	N	N	14590	-570	5	-3.76	36408750	2482	20.26	15030	15030	14110	19700	10620	15160	14669.12	2.13	-96	15460	15310	15230	15080	15000	15270	15040	74	4540	500	10910	10	1	14704872	2145	42.91	1.31	12	0.02	340.00	11112.00	19870	20240411	-26.57	13000	20240806	12.23	19870	-26.57	20240411	13000	12.23	20240806	19870	-26.57	20240411	13000	12.23	20240806	0.99	N	271980	500	73 억	313290	N	N	3	N	N
114	20240903	160856	57	100.00	KOSPI	의약품	N	N	N	N	N	15160	-90	5	-0.59	186817930	12237	138.46	15180	15380	15150	19820	10680	15250	15266.64	2.13	-355	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2229	44.59	1.36	12	0.08	340.00	11112.00	19870	20240411	-23.70	13000	20240806	16.62	19870	-23.70	20240411	13000	16.62	20240806	19870	-23.70	20240411	13000	16.62	20240806	1.01	N	271980	500	73 억	313093	N	N	3	N	N
115	20240903	150904	57	100.00	KOSPI	의약품	N	N	N	N	N	15210	-40	5	-0.26	177525750	11625	131.53	15180	15380	15150	19820	10680	15250	15271.03	2.13	115	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2237	44.74	1.37	12	0.08	340.00	11112.00	19870	20240411	-23.45	13000	20240806	17.00	19870	-23.45	20240411	13000	17.00	20240806	19870	-23.45	20240411	13000	17.00	20240806	1.01	N	271980	500	73 억	313093	N	N	0	N	N
116	20240903	140905	57	100.00	KOSPI	의약품	N	N	N	N	N	15260	10	2	0.07	151743090	9933	112.39	15180	15380	15150	19820	10680	15250	15276.66	2.13	514	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2244	44.88	1.37	12	0.07	340.00	11112.00	19870	20240411	-23.20	13000	20240806	17.38	19870	-23.20	20240411	13000	17.38	20240806	19870	-23.20	20240411	13000	17.38	20240806	1.01	N	271980	500	73 억	313093	N	N	0	N	N
117	20240903	130906	57	100.00	KOSPI	의약품	N	N	N	N	N	15240	-10	5	-0.07	101712100	6664	75.40	15180	15380	15150	19820	10680	15250	15262.92	2.13	234	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2241	44.82	1.37	12	0.05	340.00	11112.00	19870	20240411	-23.30	13000	20240806	17.23	19870	-23.30	20240411	13000	17.23	20240806	19870	-23.30	20240411	13000	17.23	20240806	1.01	N	271980	500	73 억	313093	N	N	0	N	N
118	20240903	120853	57	100.00	KOSPI	의약품	N	N	N	N	N	15210	-40	5	-0.26	91500100	5994	67.82	15180	15380	15150	19820	10680	15250	15265.28	2.13	306	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2237	44.74	1.37	12	0.04	340.00	11112.00	19870	20240411	-23.45	13000	20240806	17.00	19870	-23.45	20240411	13000	17.00	20240806	19870	-23.45	20240411	13000	17.00	20240806	1.01	N	271980	500	73 억	313093	N	N	0	N	N
119	20240903	110853	57	100.00	KOSPI	의약품	N	N	N	N	N	15300	50	2	0.33	70799070	4636	52.46	15180	15380	15150	19820	10680	15250	15271.59	2.13	86	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2250	45.00	1.38	12	0.03	340.00	11112.00	19870	20240411	-23.00	13000	20240806	17.69	19870	-23.00	20240411	13000	17.69	20240806	19870	-23.00	20240411	13000	17.69	20240806	1.01	N	271980	500	73 억	313093	N	N	0	N	N
120	20240903	100853	57	100.00	KOSPI	의약품	N	N	N	N	N	15280	30	2	0.20	9207580	603	6.82	15180	15340	15180	19820	10680	15250	15269.62	2.13	-209	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2247	44.94	1.38	12	0.00	340.00	11112.00	19870	20240411	-23.10	13000	20240806	17.54	19870	-23.10	20240411	13000	17.54	20240806	19870	-23.10	20240411	13000	17.54	20240806	1.01	N	271980	500	73 억	313093	N	N	0	N	N
121	20240903	090855	57	100.00	KOSPI	의약품	N	N	N	N	N	15310	60	2	0.39	2204330	145	1.64	15180	15310	15180	19820	10680	15250	15202.28	2.13	7	15490	15370	15310	15190	15130	15340	15160	74	4570	500	10980	10	1	14704872	2251	45.03	1.38	12	0.00	340.00	11112.00	19870	20240411	-22.95	13000	20240806	17.77	19870	-22.95	20240411	13000	17.77	20240806	19870	-22.95	20240411	13000	17.77	20240806	1.01	N	271980	500	73 억	313093	N	N	0	N	N
122	20240902	160846	57	100.00	KOSPI	의약품	N	N	N	N	N	15250	-190	5	-1.23	134787520	8802	53.94	15350	15430	15250	20050	10810	15440	15313.30	2.14	-2320	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2242	44.85	1.37	12	0.06	340.00	11112.00	19870	20240411	-23.25	13000	20240806	17.31	19870	-23.25	20240411	13000	17.31	20240806	19870	-23.25	20240411	13000	17.31	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N
123	20240902	150900	57	100.00	KOSPI	의약품	N	N	N	N	N	15270	-170	5	-1.10	122570510	8001	49.03	15350	15430	15250	20050	10810	15440	15319.40	2.14	-2269	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2245	44.91	1.37	12	0.05	340.00	11112.00	19870	20240411	-23.15	13000	20240806	17.46	19870	-23.15	20240411	13000	17.46	20240806	19870	-23.15	20240411	13000	17.46	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N
124	20240902	140857	57	100.00	KOSPI	의약품	N	N	N	N	N	15350	-90	5	-0.58	101055050	6592	40.40	15350	15430	15250	20050	10810	15440	15329.95	2.14	-2007	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2257	45.15	1.38	12	0.04	340.00	11112.00	19870	20240411	-22.75	13000	20240806	18.08	19870	-22.75	20240411	13000	18.08	20240806	19870	-22.75	20240411	13000	18.08	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N
125	20240902	130854	57	100.00	KOSPI	의약품	N	N	N	N	N	15280	-160	5	-1.04	92362170	6025	36.92	15350	15430	15250	20050	10810	15440	15329.82	2.14	-1829	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2247	44.94	1.38	12	0.04	340.00	11112.00	19870	20240411	-23.10	13000	20240806	17.54	19870	-23.10	20240411	13000	17.54	20240806	19870	-23.10	20240411	13000	17.54	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N
126	20240902	120857	57	100.00	KOSPI	의약품	N	N	N	N	N	15330	-110	5	-0.71	77645110	5062	31.02	15350	15430	15280	20050	10810	15440	15338.82	2.14	-1730	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2254	45.09	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.85	13000	20240806	17.92	19870	-22.85	20240411	13000	17.92	20240806	19870	-22.85	20240411	13000	17.92	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N
127	20240902	110847	57	100.00	KOSPI	의약품	N	N	N	N	N	15320	-120	5	-0.78	66573870	4340	26.60	15350	15430	15280	20050	10810	15440	15339.60	2.14	-1610	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2253	45.06	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.90	13000	20240806	17.85	19870	-22.90	20240411	13000	17.85	20240806	19870	-22.90	20240411	13000	17.85	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N
128	20240902	100847	57	100.00	KOSPI	의약품	N	N	N	N	N	15380	-60	5	-0.39	30151350	1966	12.05	15350	15430	15280	20050	10810	15440	15336.39	2.14	-1113	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2262	45.24	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.60	13000	20240806	18.31	19870	-22.60	20240411	13000	18.31	20240806	19870	-22.60	20240411	13000	18.31	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N
129	20240902	090842	57	100.00	KOSPI	의약품	N	N	N	N	N	15310	-130	5	-0.84	6183780	403	2.47	15350	15430	15310	20050	10810	15440	15344.37	2.14	-84	15733	15586	15393	15246	15053	15660	15320	74	4610	500	11110	10	1	14704872	2251	45.03	1.38	12	0.00	340.00	11112.00	19870	20240411	-22.95	13000	20240806	17.77	19870	-22.95	20240411	13000	17.77	20240806	19870	-22.95	20240411	13000	17.77	20240806	1.02	N	271980	500	73 억	315373	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History