KissMeData/102460/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	marginalRateClassCode	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	160801	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13890	-380	5	-2.66	221897790	15877	51.21	14200	14270	13870	18550	9990	14270	13976.06	0.85	-3293	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2582	71.97	1.02	12	0.09	193.00	13650.00	17900	20230919	-22.40	11170	20240805	24.35	17150	-19.01	20240105	11170	24.35	20240805	17150	-19.01	20240105	11170	24.35	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
3	20240930	150813	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13940	-330	5	-2.31	215505130	15417	49.73	14200	14270	13870	18550	9990	14270	13978.41	0.85	-3055	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2591	72.23	1.02	12	0.08	193.00	13650.00	17900	20230919	-22.12	11170	20240805	24.80	17150	-18.72	20240105	11170	24.80	20240805	17150	-18.72	20240105	11170	24.80	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
4	20240930	140811	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13960	-310	5	-2.17	190569250	13626	43.95	14200	14270	13870	18550	9990	14270	13985.71	0.85	-2439	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2595	72.33	1.02	12	0.07	193.00	13650.00	17900	20230919	-22.01	11170	20240805	24.98	17150	-18.60	20240105	11170	24.98	20240805	17150	-18.60	20240105	11170	24.98	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
5	20240930	130809	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14110	-160	5	-1.12	180330410	12894	41.59	14200	14270	13870	18550	9990	14270	13985.61	0.85	-2436	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2623	73.11	1.03	12	0.07	193.00	13650.00	17900	20230919	-21.17	11170	20240805	26.32	17150	-17.73	20240105	11170	26.32	20240805	17150	-17.73	20240105	11170	26.32	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
6	20240930	120805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13960	-310	5	-2.17	175095210	12520	40.39	14200	14270	13870	18550	9990	14270	13985.24	0.85	-2458	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2595	72.33	1.02	12	0.07	193.00	13650.00	17900	20230919	-22.01	11170	20240805	24.98	17150	-18.60	20240105	11170	24.98	20240805	17150	-18.60	20240105	11170	24.98	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
7	20240930	110804	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13920	-350	5	-2.45	143806020	10269	33.12	14200	14270	13900	18550	9990	14270	14003.90	0.85	-1854	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2587	72.12	1.02	12	0.06	193.00	13650.00	17900	20230919	-22.23	11170	20240805	24.62	17150	-18.83	20240105	11170	24.62	20240805	17150	-18.83	20240105	11170	24.62	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
8	20240930	100802	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13980	-290	5	-2.03	96841600	6901	22.26	14200	14270	13930	18550	9990	14270	14032.98	0.85	-1702	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2598	72.44	1.02	12	0.04	193.00	13650.00	17900	20230919	-21.90	11170	20240805	25.16	17150	-18.48	20240105	11170	25.16	20240805	17150	-18.48	20240105	11170	25.16	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
9	20240930	090731	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14140	-130	5	-0.91	1647630	116	0.37	14200	14270	14140	18550	9990	14270	14203.71	0.85	47	14856	14562	14286	13992	13716	14425	13855	93	4280	500	10270	10	1	18586811	2628	73.26	1.04	12	0.00	193.00	13650.00	17900	20230919	-21.01	11170	20240805	26.59	17150	-17.55	20240105	11170	26.59	20240805	17150	-17.55	20240105	11170	26.59	20240805	1.52	N	102460	500	92 억	157866	N	N	7	N	N
10	20240927	160805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14270	-240	5	-1.65	442187190	30958	63.64	14470	14580	14010	18860	10160	14510	14283.50	0.85	-384	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2652	73.94	1.05	12	0.17	193.00	13650.00	17900	20230919	-20.28	11170	20240805	27.75	17150	-16.79	20240105	11170	27.75	20240805	17150	-16.79	20240105	11170	27.75	20240805	1.53	N	102460	500	92 억	157561	N	N	7	N	N
11	20240927	150811	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14220	-290	5	-2.00	417637080	29230	60.09	14470	14580	14010	18860	10160	14510	14287.96	0.85	122	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2643	73.68	1.04	12	0.16	193.00	13650.00	17900	20230919	-20.56	11170	20240805	27.31	17150	-17.08	20240105	11170	27.31	20240805	17150	-17.08	20240105	11170	27.31	20240805	1.53	N	102460	500	92 억	157561	N	N	6	N	N
12	20240927	140816	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14340	-170	5	-1.17	375301100	26249	53.96	14470	14580	14010	18860	10160	14510	14297.73	0.85	547	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2665	74.30	1.05	12	0.14	193.00	13650.00	17900	20230919	-19.89	11170	20240805	28.38	17150	-16.38	20240105	11170	28.38	20240805	17150	-16.38	20240105	11170	28.38	20240805	1.53	N	102460	500	92 억	157561	N	N	6	N	N
13	20240927	130809	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14320	-190	5	-1.31	317681640	22218	45.67	14470	14580	14010	18860	10160	14510	14298.39	0.85	1663	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2662	74.20	1.05	12	0.12	193.00	13650.00	17900	20230919	-20.00	11170	20240805	28.20	17150	-16.50	20240105	11170	28.20	20240805	17150	-16.50	20240105	11170	28.20	20240805	1.53	N	102460	500	92 억	157561	N	N	6	N	N
14	20240927	120805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14360	-150	5	-1.03	303700430	21243	43.67	14470	14580	14010	18860	10160	14510	14296.49	0.85	1969	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2669	74.40	1.05	12	0.11	193.00	13650.00	17900	20230919	-19.78	11170	20240805	28.56	17150	-16.27	20240105	11170	28.56	20240805	17150	-16.27	20240105	11170	28.56	20240805	1.53	N	102460	500	92 억	157561	N	N	6	N	N
15	20240927	110809	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14520	10	2	0.07	248525020	17416	35.80	14470	14580	14010	18860	10160	14510	14269.93	0.85	3160	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2699	75.23	1.06	12	0.09	193.00	13650.00	17900	20230919	-18.88	11170	20240805	29.99	17150	-15.34	20240105	11170	29.99	20240805	17150	-15.34	20240105	11170	29.99	20240805	1.53	N	102460	500	92 억	157561	N	N	6	N	N
16	20240927	100808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14410	-100	5	-0.69	212024420	14895	30.62	14470	14560	14010	18860	10160	14510	14234.60	0.85	3500	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2678	74.66	1.06	12	0.08	193.00	13650.00	17900	20230919	-19.50	11170	20240805	29.01	17150	-15.98	20240105	11170	29.01	20240805	17150	-15.98	20240105	11170	29.01	20240805	1.53	N	102460	500	92 억	157561	N	N	6	N	N
17	20240927	090810	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14510	0	3	0.00	21302430	1481	3.04	14470	14560	14300	18860	10160	14510	14383.81	0.85	-71	15336	14922	14586	14172	13836	15130	14380	93	4350	500	10440	10	1	18586811	2697	75.18	1.06	12	0.01	193.00	13650.00	17900	20230919	-18.94	11170	20240805	29.90	17150	-15.39	20240105	11170	29.90	20240805	17150	-15.39	20240105	11170	29.90	20240805	1.53	N	102460	500	92 억	157561	N	N	6	N	N
18	20240926	160754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14510	110	2	0.76	715629240	48642	189.56	14280	15000	14250	18720	10080	14400	14712.18	0.78	11731	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2697	75.18	1.06	12	0.26	193.00	13650.00	17940	20230915	-19.12	11170	20240805	29.90	17150	-15.39	20240105	11170	29.90	20240805	17150	-15.39	20240105	11170	29.90	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
19	20240926	150756	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14590	190	2	1.32	658716010	44731	174.32	14280	15000	14250	18720	10080	14400	14726.16	0.78	11249	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2712	75.60	1.07	12	0.24	193.00	13650.00	17940	20230915	-18.67	11170	20240805	30.62	17150	-14.93	20240105	11170	30.62	20240805	17150	-14.93	20240105	11170	30.62	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
20	20240926	140805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14590	190	2	1.32	640833750	43504	169.54	14280	15000	14250	18720	10080	14400	14730.46	0.78	11409	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2712	75.60	1.07	12	0.23	193.00	13650.00	17940	20230915	-18.67	11170	20240805	30.62	17150	-14.93	20240105	11170	30.62	20240805	17150	-14.93	20240105	11170	30.62	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
21	20240926	130802	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14800	400	2	2.78	574836110	39015	152.05	14280	15000	14250	18720	10080	14400	14733.72	0.78	11276	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2751	76.68	1.08	12	0.21	193.00	13650.00	17940	20230915	-17.50	11170	20240805	32.50	17150	-13.70	20240105	11170	32.50	20240805	17150	-13.70	20240105	11170	32.50	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
22	20240926	120805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14860	460	2	3.19	508551000	34534	134.58	14280	15000	14250	18720	10080	14400	14726.10	0.78	10003	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2762	76.99	1.09	12	0.19	193.00	13650.00	17940	20230915	-17.17	11170	20240805	33.03	17150	-13.35	20240105	11170	33.03	20240805	17150	-13.35	20240105	11170	33.03	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
23	20240926	110803	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14840	440	2	3.06	416113960	28311	110.33	14280	15000	14250	18720	10080	14400	14697.96	0.78	7383	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2758	76.89	1.09	12	0.15	193.00	13650.00	17940	20230915	-17.28	11170	20240805	32.86	17150	-13.47	20240105	11170	32.86	20240805	17150	-13.47	20240105	11170	32.86	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
24	20240926	100805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14580	180	2	1.25	130379810	9055	35.29	14280	14700	14250	18720	10080	14400	14398.65	0.78	-494	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2710	75.54	1.07	12	0.05	193.00	13650.00	17940	20230915	-18.73	11170	20240805	30.53	17150	-14.99	20240105	11170	30.53	20240805	17150	-14.99	20240105	11170	30.53	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
25	20240926	090801	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14690	290	2	2.01	5247120	361	1.41	14280	14700	14280	18720	10080	14400	14534.96	0.78	-30	14786	14592	14456	14262	14126	14525	14195	93	4320	500	10360	10	1	18586811	2730	76.11	1.08	12	0.00	193.00	13650.00	17940	20230915	-18.12	11170	20240805	31.51	17150	-14.34	20240105	11170	31.51	20240805	17150	-14.34	20240105	11170	31.51	20240805	1.53	N	102460	500	92 억	145562	N	N	6	N	N
26	20240925	160754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14400	-110	5	-0.76	370738920	25660	38.64	14500	14650	14320	18860	10160	14510	14448.13	0.80	-1099	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2677	74.61	1.05	12	0.14	193.00	13650.00	17950	20230914	-19.78	11170	20240805	28.92	17150	-16.03	20240105	11170	28.92	20240805	17150	-16.03	20240105	11170	28.92	20240805	1.53	N	102460	500	92 억	149316	N	N	6	N	N
27	20240925	150800	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14370	-140	5	-0.96	350376710	24243	36.51	14500	14650	14320	18860	10160	14510	14452.70	0.80	-1570	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2671	74.46	1.05	12	0.13	193.00	13650.00	17950	20230914	-19.94	11170	20240805	28.65	17150	-16.21	20240105	11170	28.65	20240805	17150	-16.21	20240105	11170	28.65	20240805	1.53	N	102460	500	92 억	149316	N	N	0	N	N
28	20240925	140801	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14520	10	2	0.07	235180480	16266	24.50	14500	14650	14320	18860	10160	14510	14458.41	0.80	-1	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2699	75.23	1.06	12	0.09	193.00	13650.00	17950	20230914	-19.11	11170	20240805	29.99	17150	-15.34	20240105	11170	29.99	20240805	17150	-15.34	20240105	11170	29.99	20240805	1.53	N	102460	500	92 억	149316	N	N	0	N	N
29	20240925	130800	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14460	-50	5	-0.34	205528660	14220	21.41	14500	14650	14320	18860	10160	14510	14453.49	0.80	-571	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2688	74.92	1.06	12	0.08	193.00	13650.00	17950	20230914	-19.44	11170	20240805	29.45	17150	-15.69	20240105	11170	29.45	20240805	17150	-15.69	20240105	11170	29.45	20240805	1.53	N	102460	500	92 억	149316	N	N	0	N	N
30	20240925	120801	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14520	10	2	0.07	178861960	12383	18.65	14500	14650	14320	18860	10160	14510	14444.15	0.80	-67	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2699	75.23	1.06	12	0.07	193.00	13650.00	17950	20230914	-19.11	11170	20240805	29.99	17150	-15.34	20240105	11170	29.99	20240805	17150	-15.34	20240105	11170	29.99	20240805	1.53	N	102460	500	92 억	149316	N	N	0	N	N
31	20240925	110757	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14470	-40	5	-0.28	132399800	9192	13.84	14500	14650	14320	18860	10160	14510	14403.81	0.80	33	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2690	74.97	1.06	12	0.05	193.00	13650.00	17950	20230914	-19.39	11170	20240805	29.54	17150	-15.63	20240105	11170	29.54	20240805	17150	-15.63	20240105	11170	29.54	20240805	1.53	N	102460	500	92 억	149316	N	N	0	N	N
32	20240925	100758	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14400	-110	5	-0.76	83828870	5810	8.75	14500	14650	14320	18860	10160	14510	14428.38	0.80	-474	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2677	74.61	1.05	12	0.03	193.00	13650.00	17950	20230914	-19.78	11170	20240805	28.92	17150	-16.03	20240105	11170	28.92	20240805	17150	-16.03	20240105	11170	28.92	20240805	1.53	N	102460	500	92 억	149316	N	N	0	N	N
33	20240925	090803	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14360	-150	5	-1.03	15024350	1042	1.57	14500	14500	14320	18860	10160	14510	14418.76	0.80	-683	15216	14862	14546	14192	13876	15040	14370	93	4350	500	10440	10	1	18586811	2669	74.40	1.05	12	0.01	193.00	13650.00	17950	20230914	-20.00	11170	20240805	28.56	17150	-16.27	20240105	11170	28.56	20240805	17150	-16.27	20240105	11170	28.56	20240805	1.53	N	102460	500	92 억	149316	N	N	0	N	N
34	20240924	160753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14510	300	2	2.11	973284350	66398	146.54	14230	14900	14230	18470	9950	14210	14658.34	0.74	11790	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2697	75.18	1.06	12	0.36	193.00	13650.00	18150	20230913	-20.06	11170	20240805	29.90	17150	-15.39	20240105	11170	29.90	20240805	17150	-15.39	20240105	11170	29.90	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
35	20240924	150755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14530	320	2	2.25	959304770	65429	144.40	14230	14900	14230	18470	9950	14210	14661.77	0.74	11762	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2701	75.28	1.06	12	0.35	193.00	13650.00	18150	20230913	-19.94	11170	20240805	30.08	17150	-15.28	20240105	11170	30.08	20240805	17150	-15.28	20240105	11170	30.08	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
36	20240924	140750	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14580	370	2	2.60	879895630	59950	132.30	14230	14900	14230	18470	9950	14210	14677.16	0.74	11942	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2710	75.54	1.07	12	0.32	193.00	13650.00	18150	20230913	-19.67	11170	20240805	30.53	17150	-14.99	20240105	11170	30.53	20240805	17150	-14.99	20240105	11170	30.53	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
37	20240924	130753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14670	460	2	3.24	842081220	57362	126.59	14230	14900	14230	18470	9950	14210	14680.12	0.74	12733	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2727	76.01	1.07	12	0.31	193.00	13650.00	18150	20230913	-19.17	11170	20240805	31.33	17150	-14.46	20240105	11170	31.33	20240805	17150	-14.46	20240105	11170	31.33	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
38	20240924	120747	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14720	510	2	3.59	812605180	55350	122.15	14230	14900	14230	18470	9950	14210	14681.21	0.74	12557	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2736	76.27	1.08	12	0.30	193.00	13650.00	18150	20230913	-18.90	11170	20240805	31.78	17150	-14.17	20240105	11170	31.78	20240805	17150	-14.17	20240105	11170	31.78	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
39	20240924	110755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14790	580	2	4.08	799287650	54446	120.16	14230	14900	14230	18470	9950	14210	14680.37	0.74	12316	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2749	76.63	1.08	12	0.29	193.00	13650.00	18150	20230913	-18.51	11170	20240805	32.41	17150	-13.76	20240105	11170	32.41	20240805	17150	-13.76	20240105	11170	32.41	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
40	20240924	100754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14780	570	2	4.01	470480750	32141	70.93	14230	14820	14230	18470	9950	14210	14638.02	0.74	7836	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2747	76.58	1.08	12	0.17	193.00	13650.00	18150	20230913	-18.57	11170	20240805	32.32	17150	-13.82	20240105	11170	32.32	20240805	17150	-13.82	20240105	11170	32.32	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
41	20240924	090755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14420	210	2	1.48	10711850	745	1.64	14230	14430	14230	18470	9950	14210	14378.32	0.74	165	14756	14482	14156	13882	13556	14620	14020	93	4260	500	10230	10	1	18586811	2680	74.72	1.06	12	0.00	193.00	13650.00	18150	20230913	-20.55	11170	20240805	29.10	17150	-15.92	20240105	11170	29.10	20240805	17150	-15.92	20240105	11170	29.10	20240805	1.51	N	102460	500	92 억	137680	N	N	0	N	N
42	20240923	160751	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14210	340	2	2.45	643729290	45308	190.15	14030	14430	13830	18030	9710	13870	14207.85	0.67	13427	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2641	73.63	1.04	12	0.24	193.00	13650.00	18400	20230912	-22.77	11170	20240805	27.22	17150	-17.14	20240105	11170	27.22	20240805	17150	-17.14	20240105	11170	27.22	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
43	20240923	150753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14260	390	2	2.81	638630150	44948	188.64	14030	14430	13830	18030	9710	13870	14208.20	0.67	13708	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2650	73.89	1.04	12	0.24	193.00	13650.00	18400	20230912	-22.50	11170	20240805	27.66	17150	-16.85	20240105	11170	27.66	20240805	17150	-16.85	20240105	11170	27.66	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
44	20240923	140759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14300	430	2	3.10	589139830	41471	174.05	14030	14430	13830	18030	9710	13870	14206.07	0.67	13757	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2658	74.09	1.05	12	0.22	193.00	13650.00	18400	20230912	-22.28	11170	20240805	28.02	17150	-16.62	20240105	11170	28.02	20240805	17150	-16.62	20240105	11170	28.02	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
45	20240923	130753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14360	490	2	3.53	521047880	36691	153.99	14030	14430	13830	18030	9710	13870	14200.97	0.67	14034	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2669	74.40	1.05	12	0.20	193.00	13650.00	18400	20230912	-21.96	11170	20240805	28.56	17150	-16.27	20240105	11170	28.56	20240805	17150	-16.27	20240105	11170	28.56	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
46	20240923	120753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14170	300	2	2.16	296148500	20999	88.13	14030	14410	13830	18030	9710	13870	14102.98	0.67	9078	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2634	73.42	1.04	12	0.11	193.00	13650.00	18400	20230912	-22.99	11170	20240805	26.86	17150	-17.38	20240105	11170	26.86	20240805	17150	-17.38	20240105	11170	26.86	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
47	20240923	110754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14210	340	2	2.45	230312130	16320	68.49	14030	14410	13830	18030	9710	13870	14112.26	0.67	5500	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2641	73.63	1.04	12	0.09	193.00	13650.00	18400	20230912	-22.77	11170	20240805	27.22	17150	-17.14	20240105	11170	27.22	20240805	17150	-17.14	20240105	11170	27.22	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
48	20240923	100753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14060	190	2	1.37	122042080	8718	36.59	14030	14150	13830	18030	9710	13870	13998.86	0.67	575	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2613	72.85	1.03	12	0.05	193.00	13650.00	18400	20230912	-23.59	11170	20240805	25.87	17150	-18.02	20240105	11170	25.87	20240805	17150	-18.02	20240105	11170	25.87	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
49	20240923	090753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13840	-30	5	-0.22	7093810	510	2.14	14030	14030	13840	18030	9710	13870	13909.43	0.67	-293	14090	13980	13840	13730	13590	14035	13785	93	4160	500	9980	10	1	18586811	2572	71.71	1.01	12	0.00	193.00	13650.00	18400	20230912	-24.78	11170	20240805	23.90	17150	-19.30	20240105	11170	23.90	20240805	17150	-19.30	20240105	11170	23.90	20240805	1.49	N	102460	500	92 억	123996	N	N	0	N	N
50	20240913	160714	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13350	420	2	3.25	162180460	12369	73.77	12940	13390	12860	16800	9060	12930	13111.83	0.64	-376	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2481	69.17	0.98	12	0.07	193.00	13650.00	18400	20230912	-27.45	11170	20240805	19.52	17150	-22.16	20240105	11170	19.52	20240805	18150	-26.45	20230913	11170	19.52	20240805	1.51	N	102460	500	92 억	119432	N	N	2	N	N
51	20240913	150721	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13350	420	2	3.25	153598230	11726	69.93	12940	13390	12860	16800	9060	12930	13098.95	0.64	-478	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2481	69.17	0.98	12	0.06	193.00	13650.00	18400	20230912	-27.45	11170	20240805	19.52	17150	-22.16	20240105	11170	19.52	20240805	18150	-26.45	20230913	11170	19.52	20240805	1.51	N	102460	500	92 억	119432	N	N	1	N	N
52	20240913	140724	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13230	300	2	2.32	107509630	8253	49.22	12940	13230	12860	16800	9060	12930	13026.73	0.64	-824	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2459	68.55	0.97	12	0.04	193.00	13650.00	18400	20230912	-28.10	11170	20240805	18.44	17150	-22.86	20240105	11170	18.44	20240805	18150	-27.11	20230913	11170	18.44	20240805	1.51	N	102460	500	92 억	119432	N	N	1	N	N
53	20240913	130720	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13100	170	2	1.31	77826120	5997	35.76	12940	13120	12860	16800	9060	12930	12977.51	0.64	-605	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2435	67.88	0.96	12	0.03	193.00	13650.00	18400	20230912	-28.80	11170	20240805	17.28	17150	-23.62	20240105	11170	17.28	20240805	18150	-27.82	20230913	11170	17.28	20240805	1.51	N	102460	500	92 억	119432	N	N	1	N	N
54	20240913	120721	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12980	50	2	0.39	65328320	5040	30.06	12940	13120	12860	16800	9060	12930	12961.97	0.64	-899	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2413	67.25	0.95	12	0.03	193.00	13650.00	18400	20230912	-29.46	11170	20240805	16.20	17150	-24.31	20240105	11170	16.20	20240805	18150	-28.48	20230913	11170	16.20	20240805	1.51	N	102460	500	92 억	119432	N	N	1	N	N
55	20240913	110720	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13110	180	2	1.39	60236400	4648	27.72	12940	13120	12860	16800	9060	12930	12959.64	0.64	-931	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2437	67.93	0.96	12	0.03	193.00	13650.00	18400	20230912	-28.75	11170	20240805	17.37	17150	-23.56	20240105	11170	17.37	20240805	18150	-27.77	20230913	11170	17.37	20240805	1.51	N	102460	500	92 억	119432	N	N	1	N	N
56	20240913	100723	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	-50	5	-0.39	18361550	1421	8.47	12940	12980	12880	16800	9060	12930	12921.57	0.64	-730	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2394	66.74	0.94	12	0.01	193.00	13650.00	18400	20230912	-30.00	11170	20240805	15.31	17150	-24.90	20240105	11170	15.31	20240805	18150	-29.04	20230913	11170	15.31	20240805	1.51	N	102460	500	92 억	119432	N	N	1	N	N
57	20240913	090726	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12980	50	2	0.39	2289940	177	1.06	12940	12980	12930	16800	9060	12930	12937.51	0.64	60	13236	13082	12816	12662	12396	13160	12740	93	3870	500	9300	10	1	18586811	2413	67.25	0.95	12	0.00	193.00	13650.00	18400	20230912	-29.46	11170	20240805	16.20	17150	-24.31	20240105	11170	16.20	20240805	18150	-28.48	20230913	11170	16.20	20240805	1.51	N	102460	500	92 억	119432	N	N	1	N	N
58	20240912	160710	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12930	380	2	3.03	213118300	16718	105.16	12550	12970	12550	16310	8790	12550	12748.07	0.63	1591	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2403	66.99	0.95	12	0.09	193.00	13650.00	18400	20230912	-29.73	11170	20240805	15.76	17150	-24.61	20240105	11170	15.76	20240805	18400	-29.73	20230912	11170	15.76	20240805	1.52	N	102460	500	92 억	116941	N	N	1	N	N
59	20240912	150719	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12970	420	2	3.35	209795220	16461	103.55	12550	12970	12550	16310	8790	12550	12745.22	0.63	1414	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2411	67.20	0.95	12	0.09	193.00	13650.00	18400	20230912	-29.51	11170	20240805	16.11	17150	-24.37	20240105	11170	16.11	20240805	18400	-29.51	20230912	11170	16.11	20240805	1.52	N	102460	500	92 억	116941	N	N	0	N	N
60	20240912	140721	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12860	310	2	2.47	181016690	14228	89.50	12550	12970	12550	16310	8790	12550	12722.81	0.63	554	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2390	66.63	0.94	12	0.08	193.00	13650.00	18400	20230912	-30.11	11170	20240805	15.13	17150	-25.01	20240105	11170	15.13	20240805	18400	-30.11	20230912	11170	15.13	20240805	1.52	N	102460	500	92 억	116941	N	N	0	N	N
61	20240912	130718	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12890	340	2	2.71	163696330	12880	81.02	12550	12970	12550	16310	8790	12550	12709.59	0.63	413	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2396	66.79	0.94	12	0.07	193.00	13650.00	18400	20230912	-29.95	11170	20240805	15.40	17150	-24.84	20240105	11170	15.40	20240805	18400	-29.95	20230912	11170	15.40	20240805	1.52	N	102460	500	92 억	116941	N	N	0	N	N
62	20240912	120716	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12720	170	2	1.35	101933200	8077	50.81	12550	12760	12550	16310	8790	12550	12620.35	0.63	1362	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2364	65.91	0.93	12	0.04	193.00	13650.00	18400	20230912	-30.87	11170	20240805	13.88	17150	-25.83	20240105	11170	13.88	20240805	18400	-30.87	20230912	11170	13.88	20240805	1.52	N	102460	500	92 억	116941	N	N	0	N	N
63	20240912	110714	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12640	90	2	0.72	77077350	6116	38.47	12550	12760	12550	16310	8790	12550	12602.75	0.63	984	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2349	65.49	0.93	12	0.03	193.00	13650.00	18400	20230912	-31.30	11170	20240805	13.16	17150	-26.30	20240105	11170	13.16	20240805	18400	-31.30	20230912	11170	13.16	20240805	1.52	N	102460	500	92 억	116941	N	N	0	N	N
64	20240912	100716	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12640	90	2	0.72	26148480	2072	13.03	12550	12760	12550	16310	8790	12550	12620.60	0.63	681	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2349	65.49	0.93	12	0.01	193.00	13650.00	18400	20230912	-31.30	11170	20240805	13.16	17150	-26.30	20240105	11170	13.16	20240805	18400	-31.30	20230912	11170	13.16	20240805	1.52	N	102460	500	92 억	116941	N	N	0	N	N
65	20240912	090717	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12560	10	2	0.08	4961170	395	2.48	12550	12760	12550	16310	8790	12550	12560.45	0.63	-10	13130	12840	12690	12400	12250	12765	12325	93	3760	500	9030	10	1	18586811	2335	65.08	0.92	12	0.00	193.00	13650.00	18400	20230912	-31.74	11170	20240805	12.44	17150	-26.76	20240105	11170	12.44	20240805	18400	-31.74	20230912	11170	12.44	20240805	1.52	N	102460	500	92 억	116941	N	N	0	N	N
66	20240911	160701	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12550	-190	5	-1.49	202396380	15886	87.84	12670	12980	12540	16560	8920	12740	12740.55	0.64	-2022	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2333	65.03	0.92	12	0.09	193.00	13650.00	18450	20230905	-31.98	11170	20240805	12.35	17150	-26.82	20240105	11170	12.35	20240805	18400	-31.79	20230912	11170	12.35	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
67	20240911	150706	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12540	-200	5	-1.57	196938190	15451	85.43	12670	12980	12540	16560	8920	12740	12745.98	0.64	-1808	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2331	64.97	0.92	12	0.08	193.00	13650.00	18450	20230905	-32.03	11170	20240805	12.26	17150	-26.88	20240105	11170	12.26	20240805	18400	-31.85	20230912	11170	12.26	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
68	20240911	140706	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12620	-120	5	-0.94	172368510	13496	74.62	12670	12980	12580	16560	8920	12740	12771.82	0.64	-866	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2346	65.39	0.92	12	0.07	193.00	13650.00	18450	20230905	-31.60	11170	20240805	12.98	17150	-26.41	20240105	11170	12.98	20240805	18400	-31.41	20230912	11170	12.98	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
69	20240911	130703	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12640	-100	5	-0.78	133005830	10374	57.36	12670	12980	12640	16560	8920	12740	12821.07	0.64	-1547	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2349	65.49	0.93	12	0.06	193.00	13650.00	18450	20230905	-31.49	11170	20240805	13.16	17150	-26.30	20240105	11170	13.16	20240805	18400	-31.30	20230912	11170	13.16	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
70	20240911	120710	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12740	0	3	0.00	107878890	8390	46.39	12670	12980	12670	16560	8920	12740	12858.03	0.64	-1535	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2368	66.01	0.93	12	0.05	193.00	13650.00	18450	20230905	-30.95	11170	20240805	14.06	17150	-25.71	20240105	11170	14.06	20240805	18400	-30.76	20230912	11170	14.06	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
71	20240911	110659	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12830	90	2	0.71	91912050	7140	39.48	12670	12980	12670	16560	8920	12740	12872.84	0.64	-1491	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2385	66.48	0.94	12	0.04	193.00	13650.00	18450	20230905	-30.46	11170	20240805	14.86	17150	-25.19	20240105	11170	14.86	20240805	18400	-30.27	20230912	11170	14.86	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
72	20240911	100658	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12810	70	2	0.55	45184920	3509	19.40	12670	12980	12670	16560	8920	12740	12876.87	0.64	-1232	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2381	66.37	0.94	12	0.02	193.00	13650.00	18450	20230905	-30.57	11170	20240805	14.68	17150	-25.31	20240105	11170	14.68	20240805	18400	-30.38	20230912	11170	14.68	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
73	20240911	090711	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12980	240	2	1.88	21498790	1659	9.17	12670	12980	12670	16560	8920	12740	12958.88	0.64	-1291	13233	12986	12813	12566	12393	12900	12480	93	3820	500	9170	10	1	18586811	2413	67.25	0.95	12	0.01	193.00	13650.00	18450	20230905	-29.65	11170	20240805	16.20	17150	-24.31	20240105	11170	16.20	20240805	18400	-29.46	20230912	11170	16.20	20240805	1.53	N	102460	500	92 억	118782	N	N	0	N	N
74	20240910	160703	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12740	-140	5	-1.09	231584620	18078	176.77	12880	13060	12640	16740	9020	12880	12810.30	0.66	-3588	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2368	66.01	0.93	12	0.10	193.00	13650.00	18450	20230905	-30.95	11170	20240805	14.06	17150	-25.71	20240105	11170	14.06	20240805	18400	-30.76	20230912	11170	14.06	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
75	20240910	150707	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12790	-90	5	-0.70	225199950	17576	171.86	12880	13060	12640	16740	9020	12880	12812.92	0.66	-3361	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2377	66.27	0.94	12	0.09	193.00	13650.00	18450	20230905	-30.68	11170	20240805	14.50	17150	-25.42	20240105	11170	14.50	20240805	18400	-30.49	20230912	11170	14.50	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
76	20240910	140703	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12690	-190	5	-1.48	187419410	14594	142.70	12880	13060	12690	16740	9020	12880	12842.22	0.66	-2679	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2359	65.75	0.93	12	0.08	193.00	13650.00	18450	20230905	-31.22	11170	20240805	13.61	17150	-26.01	20240105	11170	13.61	20240805	18400	-31.03	20230912	11170	13.61	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
77	20240910	130701	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12780	-100	5	-0.78	163638150	12728	124.45	12880	13060	12760	16740	9020	12880	12856.55	0.66	-2071	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2375	66.22	0.94	12	0.07	193.00	13650.00	18450	20230905	-30.73	11170	20240805	14.41	17150	-25.48	20240105	11170	14.41	20240805	18400	-30.54	20230912	11170	14.41	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
78	20240910	120701	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12850	-30	5	-0.23	105021880	8148	79.67	12880	13060	12790	16740	9020	12880	12889.28	0.66	-1394	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2388	66.58	0.94	12	0.04	193.00	13650.00	18450	20230905	-30.35	11170	20240805	15.04	17150	-25.07	20240105	11170	15.04	20240805	18400	-30.16	20230912	11170	15.04	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
79	20240910	110700	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	0	3	0.00	85799940	6654	65.06	12880	13060	12790	16740	9020	12880	12894.49	0.66	-974	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2394	66.74	0.94	12	0.04	193.00	13650.00	18450	20230905	-30.19	11170	20240805	15.31	17150	-24.90	20240105	11170	15.31	20240805	18400	-30.00	20230912	11170	15.31	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
80	20240910	100704	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12850	-30	5	-0.23	55686510	4321	42.25	12880	13060	12790	16740	9020	12880	12887.41	0.66	-1223	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2388	66.58	0.94	12	0.02	193.00	13650.00	18450	20230905	-30.35	11170	20240805	15.04	17150	-25.07	20240105	11170	15.04	20240805	18400	-30.16	20230912	11170	15.04	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
81	20240910	090702	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13040	160	2	1.24	4935580	379	3.71	12880	13060	12880	16740	9020	12880	13022.64	0.66	-248	13366	13122	12716	12472	12066	13245	12595	93	3860	500	9270	10	1	18586811	2424	67.56	0.96	12	0.00	193.00	13650.00	18450	20230905	-29.32	11170	20240805	16.74	17150	-23.97	20240105	11170	16.74	20240805	18400	-29.13	20230912	11170	16.74	20240805	1.53	N	102460	500	92 억	122514	N	N	0	N	N
82	20240909	160648	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	30	2	0.23	128699020	10156	42.27	12310	12960	12310	16700	9000	12850	12672.15	0.66	363	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2394	66.74	0.94	12	0.05	193.00	13650.00	18450	20230905	-30.19	11170	20240805	15.31	17150	-24.90	20240105	11170	15.31	20240805	18400	-30.00	20230912	11170	15.31	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
83	20240909	150654	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12840	-10	5	-0.08	122136540	9646	40.15	12310	12960	12310	16700	9000	12850	12661.88	0.66	450	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2387	66.53	0.94	12	0.05	193.00	13650.00	18450	20230905	-30.41	11170	20240805	14.95	17150	-25.13	20240105	11170	14.95	20240805	18400	-30.22	20230912	11170	14.95	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
84	20240909	140657	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12810	-40	5	-0.31	111445030	8814	36.69	12310	12960	12310	16700	9000	12850	12644.09	0.66	439	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2381	66.37	0.94	12	0.05	193.00	13650.00	18450	20230905	-30.57	11170	20240805	14.68	17150	-25.31	20240105	11170	14.68	20240805	18400	-30.38	20230912	11170	14.68	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
85	20240909	130653	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12900	50	2	0.39	99457100	7882	32.81	12310	12960	12310	16700	9000	12850	12618.26	0.66	543	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2398	66.84	0.95	12	0.04	193.00	13650.00	18450	20230905	-30.08	11170	20240805	15.49	17150	-24.78	20240105	11170	15.49	20240805	18400	-29.89	20230912	11170	15.49	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
86	20240909	120651	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12770	-80	5	-0.62	92261810	7322	30.48	12310	12850	12310	16700	9000	12850	12600.63	0.66	202	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2374	66.17	0.94	12	0.04	193.00	13650.00	18450	20230905	-30.79	11170	20240805	14.32	17150	-25.54	20240105	11170	14.32	20240805	18400	-30.60	20230912	11170	14.32	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
87	20240909	110651	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12740	-110	5	-0.86	77147180	6139	25.55	12310	12850	12310	16700	9000	12850	12566.73	0.66	-352	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2368	66.01	0.93	12	0.03	193.00	13650.00	18450	20230905	-30.95	11170	20240805	14.06	17150	-25.71	20240105	11170	14.06	20240805	18400	-30.76	20230912	11170	14.06	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
88	20240909	100655	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12620	-230	5	-1.79	66438100	5291	22.02	12310	12850	12310	16700	9000	12850	12556.81	0.66	-514	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2346	65.39	0.92	12	0.03	193.00	13650.00	18450	20230905	-31.60	11170	20240805	12.98	17150	-26.41	20240105	11170	12.98	20240805	18400	-31.41	20230912	11170	12.98	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
89	20240909	090649	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12610	-240	5	-1.87	18828340	1521	6.33	12310	12850	12310	16700	9000	12850	12378.92	0.66	-75	13330	13090	12930	12690	12530	13010	12610	93	3850	500	9250	10	1	18586811	2344	65.34	0.92	12	0.01	193.00	13650.00	18450	20230905	-31.65	11170	20240805	12.89	17150	-26.47	20240105	11170	12.89	20240805	18400	-31.47	20230912	11170	12.89	20240805	1.53	N	102460	500	92 억	121762	N	N	0	N	N
90	20240906	160641	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12850	-340	5	-2.58	309258950	23996	104.19	13130	13170	12770	17140	9240	13190	12888.02	0.68	-5084	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2388	66.58	0.94	12	0.13	193.00	13650.00	18450	20230905	-30.35	11170	20240805	15.04	17150	-25.07	20240105	11170	15.04	20240805	18400	-30.16	20230912	11170	15.04	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
91	20240906	150652	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	-310	5	-2.35	303886310	23578	102.38	13130	13170	12770	17140	9240	13190	12888.55	0.68	-5040	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2394	66.74	0.94	12	0.13	193.00	13650.00	18450	20230905	-30.19	11170	20240805	15.31	17150	-24.90	20240105	11170	15.31	20240805	18400	-30.00	20230912	11170	15.31	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
92	20240906	140655	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	-310	5	-2.35	257419260	19965	86.69	13130	13170	12770	17140	9240	13190	12893.53	0.68	-4038	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2394	66.74	0.94	12	0.11	193.00	13650.00	18450	20230905	-30.19	11170	20240805	15.31	17150	-24.90	20240105	11170	15.31	20240805	18400	-30.00	20230912	11170	15.31	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
93	20240906	130651	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12870	-320	5	-2.43	246273900	19098	82.92	13130	13170	12770	17140	9240	13190	12895.27	0.68	-3907	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2392	66.68	0.94	12	0.10	193.00	13650.00	18450	20230905	-30.24	11170	20240805	15.22	17150	-24.96	20240105	11170	15.22	20240805	18400	-30.05	20230912	11170	15.22	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
94	20240906	120652	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12950	-240	5	-1.82	228132470	17696	76.84	13130	13170	12770	17140	9240	13190	12891.75	0.68	-3463	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2407	67.10	0.95	12	0.10	193.00	13650.00	18450	20230905	-29.81	11170	20240805	15.94	17150	-24.49	20240105	11170	15.94	20240805	18400	-29.62	20230912	11170	15.94	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
95	20240906	110655	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12870	-320	5	-2.43	185601470	14421	62.62	13130	13170	12770	17140	9240	13190	12870.22	0.68	-1758	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2392	66.68	0.94	12	0.08	193.00	13650.00	18450	20230905	-30.24	11170	20240805	15.22	17150	-24.96	20240105	11170	15.22	20240805	18400	-30.05	20230912	11170	15.22	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
96	20240906	100649	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12820	-370	5	-2.81	128077350	9931	43.12	13130	13170	12770	17140	9240	13190	12896.72	0.68	-1780	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2383	66.42	0.94	12	0.05	193.00	13650.00	18450	20230905	-30.51	11170	20240805	14.77	17150	-25.25	20240105	11170	14.77	20240805	18400	-30.33	20230912	11170	14.77	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
97	20240906	090654	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13100	-90	5	-0.68	13714790	1045	4.54	13130	13140	13100	17140	9240	13190	13124.20	0.68	-20	13676	13432	13216	12972	12756	13325	12865	93	3950	500	9490	10	1	18586811	2435	67.88	0.96	12	0.01	193.00	13650.00	18450	20230905	-29.00	11170	20240805	17.28	17150	-23.62	20240105	11170	17.28	20240805	18400	-28.80	20230912	11170	17.28	20240805	1.54	N	102460	500	92 억	125763	N	N	0	N	N
98	20240905	160641	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	-270	5	-2.01	303944430	23031	58.40	13450	13460	13000	17490	9430	13460	13197.19	0.72	-8567	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2452	68.34	0.97	12	0.12	193.00	13650.00	18450	20230905	-28.51	11170	20240805	18.08	17150	-23.09	20240105	11170	18.08	20240805	18450	-28.51	20230905	11170	18.08	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
99	20240905	150652	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13100	-360	5	-2.67	293410740	22231	56.37	13450	13460	13000	17490	9430	13460	13198.27	0.72	-8584	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2435	67.88	0.96	12	0.12	193.00	13650.00	18450	20230905	-29.00	11170	20240805	17.28	17150	-23.62	20240105	11170	17.28	20240805	18450	-29.00	20230905	11170	17.28	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
100	20240905	140648	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13030	-430	5	-3.19	264202200	19997	50.71	13450	13460	13000	17490	9430	13460	13212.09	0.72	-8039	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2422	67.51	0.95	12	0.11	193.00	13650.00	18450	20230905	-29.38	11170	20240805	16.65	17150	-24.02	20240105	11170	16.65	20240805	18450	-29.38	20230905	11170	16.65	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
101	20240905	130650	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13090	-370	5	-2.75	209052080	15779	40.01	13450	13460	13080	17490	9430	13460	13248.75	0.72	-5354	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2433	67.82	0.96	12	0.08	193.00	13650.00	18450	20230905	-29.05	11170	20240805	17.19	17150	-23.67	20240105	11170	17.19	20240805	18450	-29.05	20230905	11170	17.19	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
102	20240905	120647	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13160	-300	5	-2.23	186381960	14051	35.63	13450	13460	13080	17490	9430	13460	13264.68	0.72	-4079	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2446	68.19	0.96	12	0.08	193.00	13650.00	18450	20230905	-28.67	11170	20240805	17.82	17150	-23.27	20240105	11170	17.82	20240805	18450	-28.67	20230905	11170	17.82	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
103	20240905	110644	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13270	-190	5	-1.41	108193010	8107	20.56	13450	13460	13270	17490	9430	13460	13345.63	0.72	-4497	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2466	68.76	0.97	12	0.04	193.00	13650.00	18450	20230905	-28.08	11170	20240805	18.80	17150	-22.62	20240105	11170	18.80	20240805	18450	-28.08	20230905	11170	18.80	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
104	20240905	100645	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13420	-40	5	-0.30	42614680	3180	8.06	13450	13460	13300	17490	9430	13460	13400.84	0.72	-1830	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2494	69.53	0.98	12	0.02	193.00	13650.00	18450	20230905	-27.26	11170	20240805	20.14	17150	-21.75	20240105	11170	20.14	20240805	18450	-27.26	20230905	11170	20.14	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
105	20240905	090652	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13410	-50	5	-0.37	11514910	857	2.17	13450	13460	13330	17490	9430	13460	13436.30	0.72	-703	13733	13596	13323	13186	12913	13665	13255	93	4030	500	9690	10	1	18586811	2492	69.48	0.98	12	0.00	193.00	13650.00	18450	20230905	-27.32	11170	20240805	20.05	17150	-21.81	20240105	11170	20.05	20240805	18450	-27.32	20230905	11170	20.05	20240805	1.54	N	102460	500	92 억	133803	N	N	0	N	N
106	20240904	160635	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13460	-40	5	-0.30	519441690	39436	275.66	13400	13460	13050	17550	9450	13500	13171.74	0.80	-12901	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2502	69.74	0.99	12	0.21	193.00	13650.00	18450	20230905	-27.05	11170	20240805	20.50	17150	-21.52	20240105	11170	20.50	20240805	18450	-27.05	20230905	11170	20.50	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
107	20240904	150639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13080	-420	5	-3.11	452438080	34417	240.58	13400	13400	13050	17550	9450	13500	13145.77	0.80	-15450	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2431	67.77	0.96	12	0.19	193.00	13650.00	18450	20230905	-29.11	11170	20240805	17.10	17150	-23.73	20240105	11170	17.10	20240805	18450	-29.11	20230905	11170	17.10	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
108	20240904	140642	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13100	-400	5	-2.96	436119100	33169	231.85	13400	13400	13050	17550	9450	13500	13148.39	0.80	-15379	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2435	67.88	0.96	12	0.18	193.00	13650.00	18450	20230905	-29.00	11170	20240805	17.28	17150	-23.62	20240105	11170	17.28	20240805	18450	-29.00	20230905	11170	17.28	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
109	20240904	130641	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13050	-450	5	-3.33	391058740	29731	207.82	13400	13400	13050	17550	9450	13500	13153.23	0.80	-14033	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2426	67.62	0.96	12	0.16	193.00	13650.00	18450	20230905	-29.27	11170	20240805	16.83	17150	-23.91	20240105	11170	16.83	20240805	18450	-29.27	20230905	11170	16.83	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
110	20240904	120639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13140	-360	5	-2.67	292147710	22185	155.07	13400	13400	13090	17550	9450	13500	13168.70	0.80	-9286	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2442	68.08	0.96	12	0.12	193.00	13650.00	18450	20230905	-28.78	11170	20240805	17.64	17150	-23.38	20240105	11170	17.64	20240805	18450	-28.78	20230905	11170	17.64	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
111	20240904	110636	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13130	-370	5	-2.74	259190950	19676	137.54	13400	13400	13090	17550	9450	13500	13172.95	0.80	-9275	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2440	68.03	0.96	12	0.11	193.00	13650.00	18450	20230905	-28.83	11170	20240805	17.55	17150	-23.44	20240105	11170	17.55	20240805	18450	-28.83	20230905	11170	17.55	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
112	20240904	100640	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13150	-350	5	-2.59	237063210	17988	125.74	13400	13400	13090	17550	9450	13500	13178.96	0.80	-9783	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2444	68.13	0.96	12	0.10	193.00	13650.00	18450	20230905	-28.73	11170	20240805	17.73	17150	-23.32	20240105	11170	17.73	20240805	18450	-28.73	20230905	11170	17.73	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
113	20240904	090640	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13240	-260	5	-1.93	35011300	2636	18.43	13400	13400	13230	17550	9450	13500	13281.98	0.80	-2058	14020	13760	13630	13370	13240	13695	13305	93	4050	500	9720	10	1	18586811	2461	68.60	0.97	12	0.01	193.00	13650.00	18450	20230905	-28.24	11170	20240805	18.53	17150	-22.80	20240105	11170	18.53	20240805	18450	-28.24	20230905	11170	18.53	20240805	1.54	N	102460	500	92 억	149466	N	N	4	N	N
114	20240903	160631	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13500	-110	5	-0.81	194522960	14302	59.57	13610	13890	13500	17690	9530	13610	13601.10	0.82	-3455	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2509	69.95	0.99	12	0.08	193.00	13650.00	18450	20230905	-26.83	11170	20240805	20.86	17150	-21.28	20240105	11170	20.86	20240805	18450	-26.83	20230905	11170	20.86	20240805	1.54	N	102460	500	92 억	152554	N	N	4	N	N
115	20240903	150634	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13560	-50	5	-0.37	178997760	13153	54.79	13610	13890	13510	17690	9530	13610	13608.89	0.82	-2619	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2520	70.26	0.99	12	0.07	193.00	13650.00	18450	20230905	-26.50	11170	20240805	21.40	17150	-20.93	20240105	11170	21.40	20240805	18450	-26.50	20230905	11170	21.40	20240805	1.54	N	102460	500	92 억	152554	N	N	0	N	N
116	20240903	140637	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13550	-60	5	-0.44	140763420	10332	43.04	13610	13890	13540	17690	9530	13610	13624.02	0.82	-1697	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2519	70.21	0.99	12	0.06	193.00	13650.00	18450	20230905	-26.56	11170	20240805	21.31	17150	-20.99	20240105	11170	21.31	20240805	18450	-26.56	20230905	11170	21.31	20240805	1.54	N	102460	500	92 억	152554	N	N	0	N	N
117	20240903	130636	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13610	0	3	0.00	94266870	6908	28.77	13610	13890	13600	17690	9530	13610	13646.04	0.82	508	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2530	70.52	1.00	12	0.04	193.00	13650.00	18450	20230905	-26.23	11170	20240805	21.84	17150	-20.64	20240105	11170	21.84	20240805	18450	-26.23	20230905	11170	21.84	20240805	1.54	N	102460	500	92 억	152554	N	N	0	N	N
118	20240903	120628	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13650	40	2	0.29	64096460	4692	19.54	13610	13890	13600	17690	9530	13610	13660.80	0.82	976	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2537	70.73	1.00	12	0.03	193.00	13650.00	18450	20230905	-26.02	11170	20240805	22.20	17150	-20.41	20240105	11170	22.20	20240805	18450	-26.02	20230905	11170	22.20	20240805	1.54	N	102460	500	92 억	152554	N	N	0	N	N
119	20240903	110627	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13620	10	2	0.07	53247330	3899	16.24	13610	13890	13600	17690	9530	13610	13656.66	0.82	1230	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2532	70.57	1.00	12	0.02	193.00	13650.00	18450	20230905	-26.18	11170	20240805	21.93	17150	-20.58	20240105	11170	21.93	20240805	18450	-26.18	20230905	11170	21.93	20240805	1.54	N	102460	500	92 억	152554	N	N	0	N	N
120	20240903	100628	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13750	140	2	1.03	38528380	2819	11.74	13610	13890	13600	17690	9530	13610	13667.39	0.82	1195	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2556	71.24	1.01	12	0.02	193.00	13650.00	18450	20230905	-25.47	11170	20240805	23.10	17150	-19.83	20240105	11170	23.10	20240805	18450	-25.47	20230905	11170	23.10	20240805	1.54	N	102460	500	92 억	152554	N	N	0	N	N
121	20240903	090628	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13610	0	3	0.00	1878180	138	0.57	13610	13610	13610	17690	9530	13610	13610.00	0.82	102	14210	13910	13680	13380	13150	13795	13265	93	4080	500	9790	10	1	18586811	2530	70.52	1.00	12	0.00	193.00	13650.00	18450	20230905	-26.23	11170	20240805	21.84	17150	-20.64	20240105	11170	21.84	20240805	18450	-26.23	20230905	11170	21.84	20240805	1.54	N	102460	500	92 억	152554	N	N	0	N	N
122	20240902	160623	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13610	-330	5	-2.37	325873890	23914	93.14	13950	13980	13450	18120	9760	13940	13626.93	0.87	-9136	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2530	70.52	1.00	12	0.13	193.00	13650.00	18450	20230905	-26.23	11170	20240805	21.84	17150	-20.64	20240105	11170	21.84	20240805	18450	-26.23	20230905	11170	21.84	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N
123	20240902	150633	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13610	-330	5	-2.37	320443450	23515	91.59	13950	13980	13450	18120	9760	13940	13627.19	0.87	-9075	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2530	70.52	1.00	12	0.13	193.00	13650.00	18450	20230905	-26.23	11170	20240805	21.84	17150	-20.64	20240105	11170	21.84	20240805	18450	-26.23	20230905	11170	21.84	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N
124	20240902	140632	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13640	-300	5	-2.15	313929030	23037	89.73	13950	13980	13450	18120	9760	13940	13627.17	0.87	-9065	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2535	70.67	1.00	12	0.12	193.00	13650.00	18450	20230905	-26.07	11170	20240805	22.11	17150	-20.47	20240105	11170	22.11	20240805	18450	-26.07	20230905	11170	22.11	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N
125	20240902	130627	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13600	-340	5	-2.44	297822720	21853	85.11	13950	13980	13450	18120	9760	13940	13628.46	0.87	-9254	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2528	70.47	1.00	12	0.12	193.00	13650.00	18450	20230905	-26.29	11170	20240805	21.75	17150	-20.70	20240105	11170	21.75	20240805	18450	-26.29	20230905	11170	21.75	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N
126	20240902	120631	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13580	-360	5	-2.58	258830030	18977	73.91	13950	13980	13450	18120	9760	13940	13639.14	0.87	-9727	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2524	70.36	0.99	12	0.10	193.00	13650.00	18450	20230905	-26.40	11170	20240805	21.58	17150	-20.82	20240105	11170	21.58	20240805	18450	-26.40	20230905	11170	21.58	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N
127	20240902	110625	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13500	-440	5	-3.16	226855690	16613	64.70	13950	13980	13450	18120	9760	13940	13655.31	0.87	-10392	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2509	69.95	0.99	12	0.09	193.00	13650.00	18450	20230905	-26.83	11170	20240805	20.86	17150	-21.28	20240105	11170	20.86	20240805	18450	-26.83	20230905	11170	20.86	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N
128	20240902	100624	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13660	-280	5	-2.01	114201840	8298	32.32	13950	13980	13660	18120	9760	13940	13762.57	0.87	-6824	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2539	70.78	1.00	12	0.04	193.00	13650.00	18450	20230905	-25.96	11170	20240805	22.29	17150	-20.35	20240105	11170	22.29	20240805	18450	-25.96	20230905	11170	22.29	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N
129	20240902	090620	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-110	5	-0.79	13160730	945	3.68	13950	13980	13830	18120	9760	13940	13926.70	0.87	-938	14380	14160	13880	13660	13380	14270	13770	93	4180	500	10030	10	1	18586811	2571	71.66	1.01	12	0.01	193.00	13650.00	18450	20230905	-25.04	11170	20240805	23.81	17150	-19.36	20240105	11170	23.81	20240805	18450	-25.04	20230905	11170	23.81	20240805	1.56	N	102460	500	92 억	161782	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History