KissMeData/005500/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 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	20230927	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	200	2	0.91	469668350	21342	54.83	21850	22150	21800	28500	15400	21950	22006.68	3.01	-268	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3079	14.06	1.06	12	0.15	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
3	20230927	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	150	2	0.68	432996400	19682	50.56	21850	22100	21800	28500	15400	21950	21999.61	3.01	-175	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3072	14.03	1.06	12	0.14	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
4	20230927	140208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	50	2	0.23	345754000	15720	40.39	21850	22100	21800	28500	15400	21950	21994.53	3.01	-1880	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3058	13.97	1.06	12	0.11	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
5	20230927	130207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	0	3	0.00	228708300	10403	26.73	21850	22100	21800	28500	15400	21950	21984.84	3.01	-1814	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3051	13.94	1.06	12	0.07	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
6	20230927	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	50	2	0.23	187143550	8511	21.87	21850	22100	21800	28500	15400	21950	21988.43	3.01	-1549	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3058	13.97	1.06	12	0.06	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
7	20230927	110207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	100	2	0.46	98323300	4472	11.49	21850	22100	21800	28500	15400	21950	21986.43	3.01	-719	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3065	14.00	1.06	12	0.03	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
8	20230927	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	50	2	0.23	69148650	3149	8.09	21850	22100	21800	28500	15400	21950	21958.92	3.01	-742	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3058	13.97	1.06	12	0.02	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
9	20230927	090209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-100	5	-0.46	8936650	409	1.05	21850	21850	21850	28500	15400	21950	21850.00	3.01	-28	22250	22100	21950	21800	21650	22175	21875	139	6550	1000	16240	50	1	13900000	3037	13.87	1.05	12	0.00	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	2.07	N	005500	1000	139 억	418741	N	N	6	N	N
10	20230926	160207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	100	2	0.46	847975100	38626	96.70	21900	22100	21800	28400	15300	21850	21953.48	3.03	-1921	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3051	13.94	1.06	12	0.28	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	2.06	N	005500	1000	139 억	420715	N	N	6	N	N
11	20230926	150207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	50	2	0.23	778784150	35470	88.80	21900	22100	21800	28400	15300	21850	21956.14	3.03	-1739	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3044	13.90	1.05	12	0.26	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	2.06	N	005500	1000	139 억	420715	N	N	8	N	N
12	20230926	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	100	2	0.46	746800350	34011	85.15	21900	22100	21800	28400	15300	21850	21957.61	3.03	-1932	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3051	13.94	1.06	12	0.24	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	2.06	N	005500	1000	139 억	420715	N	N	8	N	N
13	20230926	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	150	2	0.69	320574100	14594	36.54	21900	22100	21800	28400	15300	21850	21966.16	3.03	-3085	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3058	13.97	1.06	12	0.10	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.06	N	005500	1000	139 억	420715	N	N	8	N	N
14	20230926	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	150	2	0.69	261294050	11903	29.80	21900	22050	21800	28400	15300	21850	21951.95	3.03	-3468	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3058	13.97	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.06	N	005500	1000	139 억	420715	N	N	8	N	N
15	20230926	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	100	2	0.46	186642700	8506	21.30	21900	22050	21800	28400	15300	21850	21942.48	3.03	-2244	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3051	13.94	1.06	12	0.06	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	2.06	N	005500	1000	139 억	420715	N	N	8	N	N
16	20230926	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	150	2	0.69	131081450	5970	14.95	21900	22050	21850	28400	15300	21850	21956.69	3.03	-1426	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3058	13.97	1.06	12	0.04	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.06	N	005500	1000	139 억	420715	N	N	8	N	N
17	20230926	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	150	2	0.69	2606200	119	0.30	21900	22000	21900	28400	15300	21850	21900.84	3.03	-4	22616	22232	22016	21632	21416	22125	21525	139	6550	1000	16160	50	1	13900000	3058	13.97	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.06	N	005500	1000	139 억	420715	N	N	8	N	N
18	20230925	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-350	5	-1.58	877381700	39926	76.23	22250	22400	21800	28850	15550	22200	21991.17	3.06	-5575	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3037	13.87	1.05	12	0.29	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	2.13	N	005500	1000	139 억	426015	N	N	8	N	N
19	20230925	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-350	5	-1.58	665818900	30245	57.74	22250	22400	21850	28850	15550	22200	22014.18	3.06	-5289	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3037	13.87	1.05	12	0.22	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	2.13	N	005500	1000	139 억	426015	N	N	2	N	N
20	20230925	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-250	5	-1.13	463439850	21009	40.11	22250	22400	21900	28850	15550	22200	22059.11	3.06	-3158	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3051	13.94	1.06	12	0.15	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	2.13	N	005500	1000	139 억	426015	N	N	2	N	N
21	20230925	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	280423950	12691	24.23	22250	22400	21900	28850	15550	22200	22096.28	3.06	-2254	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	2.13	N	005500	1000	139 억	426015	N	N	2	N	N
22	20230925	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	266278350	12050	23.01	22250	22400	21900	28850	15550	22200	22097.79	3.06	-2254	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.13	N	005500	1000	139 억	426015	N	N	2	N	N
23	20230925	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	177184100	8000	15.27	22250	22400	22000	28850	15550	22200	22148.01	3.06	-1067	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.06	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.13	N	005500	1000	139 억	426015	N	N	2	N	N
24	20230925	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	90924700	4087	7.80	22250	22400	22050	28850	15550	22200	22247.30	3.06	-683	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.13	N	005500	1000	139 억	426015	N	N	2	N	N
25	20230925	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	50	2	0.23	8707300	392	0.75	22250	22250	22200	28850	15550	22200	22212.50	3.06	-298	22700	22450	22250	22000	21800	22575	22125	139	6650	1000	16420	50	1	13900000	3093	14.13	1.07	12	0.00	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	2.13	N	005500	1000	139 억	426015	N	N	2	N	N
26	20230922	160209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-200	5	-0.89	1153552850	51910	118.04	22150	22500	22050	29100	15700	22400	22222.24	2.96	13866	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3086	14.10	1.07	12	0.37	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.12	N	005500	1000	139 억	411664	N	N	2	N	N
27	20230922	150209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-250	5	-1.12	1094834400	49265	112.02	22150	22500	22050	29100	15700	22400	22223.37	2.96	13895	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3079	14.06	1.06	12	0.35	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.12	N	005500	1000	139 억	411664	N	N	4	N	N
28	20230922	140209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	656352050	29460	66.99	22150	22500	22150	29100	15700	22400	22279.43	2.96	8559	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3093	14.13	1.07	12	0.21	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	2.12	N	005500	1000	139 억	411664	N	N	4	N	N
29	20230922	130202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	586712850	26332	59.88	22150	22500	22150	29100	15700	22400	22281.36	2.96	8371	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3100	14.16	1.07	12	0.19	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.12	N	005500	1000	139 억	411664	N	N	4	N	N
30	20230922	120200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	524987300	23564	53.58	22150	22500	22150	29100	15700	22400	22279.21	2.96	7600	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3100	14.16	1.07	12	0.17	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.12	N	005500	1000	139 억	411664	N	N	4	N	N
31	20230922	110203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	50	2	0.22	459003050	20614	46.87	22150	22500	22150	29100	15700	22400	22266.57	2.96	7599	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3121	14.25	1.08	12	0.15	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	2.12	N	005500	1000	139 억	411664	N	N	4	N	N
32	20230922	100200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-200	5	-0.89	171150350	7690	17.49	22150	22400	22150	29100	15700	22400	22256.22	2.96	953	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3086	14.10	1.07	12	0.06	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.12	N	005500	1000	139 억	411664	N	N	4	N	N
33	20230922	090158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	35072500	1583	3.60	22150	22350	22150	29100	15700	22400	22155.72	2.96	-110	23566	22982	22616	22032	21666	22800	21850	139	6700	1000	16570	50	1	13900000	3100	14.16	1.07	12	0.01	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.12	N	005500	1000	139 억	411664	N	N	4	N	N
34	20230921	160201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	-750	5	-3.24	988282750	43870	99.56	23100	23200	22250	30050	16250	23150	22532.66	2.98	-2877	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3114	14.22	1.08	12	0.32	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	2.37	N	005500	1000	139 억	414549	N	N	4	N	N
35	20230921	150159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22550	-600	5	-2.59	775595150	34391	78.05	23100	23200	22250	30050	16250	23150	22552.27	2.98	-1604	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3134	14.32	1.08	12	0.25	1575.00	20799.00	28500	20220928	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20220928	19990	12.81	20230316	2.37	N	005500	1000	139 억	414549	N	N	8	N	N
36	20230921	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22500	-650	5	-2.81	671081000	29752	67.52	23100	23200	22250	30050	16250	23150	22555.83	2.98	303	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3128	14.29	1.08	12	0.21	1575.00	20799.00	28500	20220928	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20220928	19990	12.56	20230316	2.37	N	005500	1000	139 억	414549	N	N	8	N	N
37	20230921	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-850	5	-3.67	643999250	28545	64.78	23100	23200	22250	30050	16250	23150	22560.84	2.98	355	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3100	14.16	1.07	12	0.21	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.37	N	005500	1000	139 억	414549	N	N	8	N	N
38	20230921	120157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	-700	5	-3.02	480490550	21236	48.19	23100	23200	22350	30050	16250	23150	22626.23	2.98	-1178	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3121	14.25	1.08	12	0.15	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	2.37	N	005500	1000	139 억	414549	N	N	8	N	N
39	20230921	110201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22650	-500	5	-2.16	203317750	8927	20.26	23100	23200	22600	30050	16250	23150	22775.60	2.98	-2565	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3148	14.38	1.09	12	0.06	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	2.37	N	005500	1000	139 억	414549	N	N	8	N	N
40	20230921	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	-350	5	-1.51	68969200	3006	6.82	23100	23200	22800	30050	16250	23150	22943.85	2.98	168	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3169	14.48	1.10	12	0.02	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	2.37	N	005500	1000	139 억	414549	N	N	8	N	N
41	20230921	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	-200	5	-0.86	2559250	111	0.25	23100	23100	22950	30050	16250	23150	23056.31	2.98	3	23716	23432	23116	22832	22516	23275	22675	139	6900	1000	17130	50	1	13900000	3190	14.57	1.10	12	0.00	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	2.37	N	005500	1000	139 억	414549	N	N	8	N	N
42	20230920	160202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-50	5	-0.22	1013483300	44057	106.68	23400	23400	22800	30150	16250	23200	22993.18	2.98	-128	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3218	14.70	1.11	12	0.32	1575.00	20799.00	28500	20220928	-18.77	19990	20230316	15.81	26150	-11.47	20230102	19990	15.81	20230316	28500	-18.77	20220928	19990	15.81	20230316	2.29	N	005500	1000	139 억	413720	N	N	8	N	N
43	20230920	150157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-200	5	-0.86	896543800	38996	94.43	23400	23400	22800	30150	16250	23200	22990.66	2.98	145	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3197	14.60	1.11	12	0.28	1575.00	20799.00	28500	20220928	-19.30	19990	20230316	15.06	26150	-12.05	20230102	19990	15.06	20230316	28500	-19.30	20220928	19990	15.06	20230316	2.29	N	005500	1000	139 억	413720	N	N	4	N	N
44	20230920	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	-250	5	-1.08	728949150	31681	76.71	23400	23400	22850	30150	16250	23200	23009.03	2.98	238	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3190	14.57	1.10	12	0.23	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	2.29	N	005500	1000	139 억	413720	N	N	4	N	N
45	20230920	130159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-200	5	-0.86	711253100	30910	74.85	23400	23400	22850	30150	16250	23200	23010.45	2.98	548	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3197	14.60	1.11	12	0.22	1575.00	20799.00	28500	20220928	-19.30	19990	20230316	15.06	26150	-12.05	20230102	19990	15.06	20230316	28500	-19.30	20220928	19990	15.06	20230316	2.29	N	005500	1000	139 억	413720	N	N	4	N	N
46	20230920	120157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	-100	5	-0.43	522260150	22652	54.85	23400	23400	23000	30150	16250	23200	23055.81	2.98	-1949	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3211	14.67	1.11	12	0.16	1575.00	20799.00	28500	20220928	-18.95	19990	20230316	15.56	26150	-11.66	20230102	19990	15.56	20230316	28500	-18.95	20220928	19990	15.56	20230316	2.29	N	005500	1000	139 억	413720	N	N	4	N	N
47	20230920	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-200	5	-0.86	418409150	18147	43.94	23400	23400	23000	30150	16250	23200	23056.66	2.98	-843	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3197	14.60	1.11	12	0.13	1575.00	20799.00	28500	20220928	-19.30	19990	20230316	15.06	26150	-12.05	20230102	19990	15.06	20230316	28500	-19.30	20220928	19990	15.06	20230316	2.29	N	005500	1000	139 억	413720	N	N	4	N	N
48	20230920	100156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-150	5	-0.65	225361800	9755	23.62	23400	23400	23000	30150	16250	23200	23102.18	2.98	-596	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3204	14.63	1.11	12	0.07	1575.00	20799.00	28500	20220928	-19.12	19990	20230316	15.31	26150	-11.85	20230102	19990	15.31	20230316	28500	-19.12	20220928	19990	15.31	20230316	2.29	N	005500	1000	139 억	413720	N	N	4	N	N
49	20230920	090157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	0	3	0.00	21886450	941	2.28	23400	23400	23200	30150	16250	23200	23258.71	2.98	-62	23700	23450	23300	23050	22900	23375	22975	139	6950	1000	17160	50	1	13900000	3225	14.73	1.12	12	0.01	1575.00	20799.00	28500	20220928	-18.60	19990	20230316	16.06	26150	-11.28	20230102	19990	16.06	20230316	28500	-18.60	20220928	19990	16.06	20230316	2.29	N	005500	1000	139 억	413720	N	N	4	N	N
50	20230919	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	956290150	41088	60.95	23300	23550	23150	30650	16550	23600	23279.25	2.99	-2186	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3225	14.73	1.12	12	0.30	1575.00	20799.00	28500	20220928	-18.60	19990	20230316	16.06	26150	-11.28	20230102	19990	16.06	20230316	28500	-18.60	20220928	19990	16.06	20230316	2.29	N	005500	1000	139 억	415918	N	N	4	N	N
51	20230919	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	805353250	34581	51.30	23300	23550	23150	30650	16550	23600	23288.89	2.99	-1559	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3225	14.73	1.12	12	0.25	1575.00	20799.00	28500	20220928	-18.60	19990	20230316	16.06	26150	-11.28	20230102	19990	16.06	20230316	28500	-18.60	20220928	19990	16.06	20230316	2.29	N	005500	1000	139 억	415918	N	N	8	N	N
52	20230919	140154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-450	5	-1.91	730775200	31366	46.53	23300	23550	23150	30650	16550	23600	23298.32	2.99	-1058	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3218	14.70	1.11	12	0.23	1575.00	20799.00	28500	20220928	-18.77	19990	20230316	15.81	26150	-11.47	20230102	19990	15.81	20230316	28500	-18.77	20220928	19990	15.81	20230316	2.29	N	005500	1000	139 억	415918	N	N	8	N	N
53	20230919	130155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-350	5	-1.48	609317800	26126	38.76	23300	23550	23150	30650	16550	23600	23322.28	2.99	2249	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3232	14.76	1.12	12	0.19	1575.00	20799.00	28500	20220928	-18.42	19990	20230316	16.31	26150	-11.09	20230102	19990	16.31	20230316	28500	-18.42	20220928	19990	16.31	20230316	2.29	N	005500	1000	139 억	415918	N	N	8	N	N
54	20230919	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-350	5	-1.48	575693150	24678	36.61	23300	23550	23150	30650	16550	23600	23328.19	2.99	2148	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3232	14.76	1.12	12	0.18	1575.00	20799.00	28500	20220928	-18.42	19990	20230316	16.31	26150	-11.09	20230102	19990	16.31	20230316	28500	-18.42	20220928	19990	16.31	20230316	2.29	N	005500	1000	139 억	415918	N	N	8	N	N
55	20230919	110200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-450	5	-1.91	568504250	24369	36.15	23300	23550	23150	30650	16550	23600	23328.99	2.99	2257	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3218	14.70	1.11	12	0.18	1575.00	20799.00	28500	20220928	-18.77	19990	20230316	15.81	26150	-11.47	20230102	19990	15.81	20230316	28500	-18.77	20220928	19990	15.81	20230316	2.29	N	005500	1000	139 억	415918	N	N	8	N	N
56	20230919	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-300	5	-1.27	429717400	18413	27.31	23300	23550	23300	30650	16550	23600	23337.72	2.99	1923	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3239	14.79	1.12	12	0.13	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	2.29	N	005500	1000	139 억	415918	N	N	8	N	N
57	20230919	090157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-200	5	-0.85	260582200	11179	16.58	23300	23500	23300	30650	16550	23600	23309.97	2.99	1061	23966	23782	23416	23232	22866	23875	23325	139	7050	1000	17460	50	1	13900000	3253	14.86	1.13	12	0.08	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	2.29	N	005500	1000	139 억	415918	N	N	8	N	N
58	20230918	160159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	200	2	0.85	1569259800	67309	208.71	23200	23600	23050	30400	16400	23400	23313.05	2.88	14209	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3280	14.98	1.13	12	0.48	1575.00	20799.00	28500	20220928	-17.19	19990	20230316	18.06	26150	-9.75	20230102	19990	18.06	20230316	28500	-17.19	20220928	19990	18.06	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
59	20230918	150155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	0	3	0.00	1473193150	63226	196.05	23200	23550	23050	30400	16400	23400	23300.43	2.88	14320	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3253	14.86	1.13	12	0.45	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
60	20230918	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	-50	5	-0.21	1141185050	49068	152.15	23200	23500	23050	30400	16400	23400	23257.22	2.88	13177	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3246	14.83	1.12	12	0.35	1575.00	20799.00	28500	20220928	-18.07	19990	20230316	16.81	26150	-10.71	20230102	19990	16.81	20230316	28500	-18.07	20220928	19990	16.81	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
61	20230918	130201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	0	3	0.00	1116223700	47996	148.82	23200	23500	23050	30400	16400	23400	23256.60	2.88	12982	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3253	14.86	1.13	12	0.35	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
62	20230918	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	0	3	0.00	1067910650	45927	142.41	23200	23500	23050	30400	16400	23400	23252.35	2.88	11680	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3253	14.86	1.13	12	0.33	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
63	20230918	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-100	5	-0.43	856019100	36871	114.33	23200	23500	23050	30400	16400	23400	23216.60	2.88	10975	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3239	14.79	1.12	12	0.27	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
64	20230918	100155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-250	5	-1.07	641299850	27646	85.72	23200	23500	23050	30400	16400	23400	23196.84	2.88	4495	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3218	14.70	1.11	12	0.20	1575.00	20799.00	28500	20220928	-18.77	19990	20230316	15.81	26150	-11.47	20230102	19990	15.81	20230316	28500	-18.77	20220928	19990	15.81	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
65	20230918	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-100	5	-0.43	70031900	3023	9.37	23200	23300	23150	30400	16400	23400	23166.36	2.88	69	23733	23566	23333	23166	22933	23450	23050	139	7000	1000	17310	50	1	13900000	3239	14.79	1.12	12	0.02	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	2.27	N	005500	1000	139 억	400576	N	N	8	N	N
66	20230915	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	50	2	0.21	749034700	32182	43.52	23500	23500	23100	30350	16350	23350	23274.36	2.87	1480	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3253	14.86	1.13	12	0.23	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	1.71	N	005500	1000	139 억	398741	N	N	8	N	N
67	20230915	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-50	5	-0.21	666211850	28636	38.72	23500	23500	23100	30350	16350	23350	23264.84	2.87	1549	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3239	14.79	1.12	12	0.21	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.71	N	005500	1000	139 억	398741	N	N	37	N	N
68	20230915	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	50	2	0.21	622792700	26771	36.20	23500	23500	23100	30350	16350	23350	23263.71	2.87	1884	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3253	14.86	1.13	12	0.19	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	1.71	N	005500	1000	139 억	398741	N	N	37	N	N
69	20230915	130153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-50	5	-0.21	574104300	24682	33.38	23500	23500	23100	30350	16350	23350	23260.04	2.87	2013	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3239	14.79	1.12	12	0.18	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.71	N	005500	1000	139 억	398741	N	N	37	N	N
70	20230915	120157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-150	5	-0.64	545791400	23463	31.73	23500	23500	23100	30350	16350	23350	23261.79	2.87	1964	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3225	14.73	1.12	12	0.17	1575.00	20799.00	28500	20220928	-18.60	19990	20230316	16.06	26150	-11.28	20230102	19990	16.06	20230316	28500	-18.60	20220928	19990	16.06	20230316	1.71	N	005500	1000	139 억	398741	N	N	37	N	N
71	20230915	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-50	5	-0.21	496260650	21330	28.84	23500	23500	23100	30350	16350	23350	23265.85	2.87	2223	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3239	14.79	1.12	12	0.15	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.71	N	005500	1000	139 억	398741	N	N	37	N	N
72	20230915	100159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-100	5	-0.43	340212650	14597	19.74	23500	23500	23200	30350	16350	23350	23307.03	2.87	3734	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3232	14.76	1.12	12	0.11	1575.00	20799.00	28500	20220928	-18.42	19990	20230316	16.31	26150	-11.09	20230102	19990	16.31	20230316	28500	-18.42	20220928	19990	16.31	20230316	1.71	N	005500	1000	139 억	398741	N	N	37	N	N
73	20230915	090158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	0	3	0.00	28372600	1214	1.64	23500	23500	23350	30350	16350	23350	23371.17	2.87	955	23883	23616	23383	23116	22883	23500	23000	139	7000	1000	17270	50	1	13900000	3246	14.83	1.12	12	0.01	1575.00	20799.00	28500	20220928	-18.07	19990	20230316	16.81	26150	-10.71	20230102	19990	16.81	20230316	28500	-18.07	20220928	19990	16.81	20230316	1.71	N	005500	1000	139 억	398741	N	N	37	N	N
74	20230914	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	-150	5	-0.64	1716042650	73550	20.52	23550	23650	23150	30550	16450	23500	23331.64	2.89	10141	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3246	14.83	1.12	12	0.53	1575.00	20799.00	28500	20220928	-18.07	19990	20230316	16.81	26150	-10.71	20230102	19990	16.81	20230316	28500	-18.07	20220928	19990	16.81	20230316	1.72	N	005500	1000	139 억	402009	N	N	37	N	N
75	20230914	150155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-100	5	-0.43	1590244500	68158	19.02	23550	23650	23150	30550	16450	23500	23331.74	2.89	8509	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3253	14.86	1.13	12	0.49	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	1.72	N	005500	1000	139 억	402009	N	N	3	N	N
76	20230914	140153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	-150	5	-0.64	1485849650	63687	17.77	23550	23650	23150	30550	16450	23500	23330.50	2.89	6025	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3246	14.83	1.12	12	0.46	1575.00	20799.00	28500	20220928	-18.07	19990	20230316	16.81	26150	-10.71	20230102	19990	16.81	20230316	28500	-18.07	20220928	19990	16.81	20230316	1.72	N	005500	1000	139 억	402009	N	N	3	N	N
77	20230914	130153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-100	5	-0.43	1309545350	56116	15.66	23550	23650	23150	30550	16450	23500	23336.40	2.89	4439	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3253	14.86	1.13	12	0.40	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	1.72	N	005500	1000	139 억	402009	N	N	3	N	N
78	20230914	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-200	5	-0.85	1089824950	46680	13.03	23550	23650	23150	30550	16450	23500	23346.72	2.89	-623	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3239	14.79	1.12	12	0.34	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.72	N	005500	1000	139 억	402009	N	N	3	N	N
79	20230914	110156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-200	5	-0.85	853968700	36565	10.20	23550	23650	23150	30550	16450	23500	23354.81	2.89	-4424	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3239	14.79	1.12	12	0.26	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.72	N	005500	1000	139 억	402009	N	N	3	N	N
80	20230914	100151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-250	5	-1.06	620100350	26506	7.40	23550	23650	23200	30550	16450	23500	23394.72	2.89	-3967	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3232	14.76	1.12	12	0.19	1575.00	20799.00	28500	20220928	-18.42	19990	20230316	16.31	26150	-11.09	20230102	19990	16.31	20230316	28500	-18.42	20220928	19990	16.31	20230316	1.72	N	005500	1000	139 억	402009	N	N	3	N	N
81	20230914	090155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	150113600	6382	1.78	23550	23650	23400	30550	16450	23500	23521.40	2.89	-1441	25233	24366	23533	22666	21833	24800	23100	139	7050	1000	17390	50	1	13900000	3260	14.89	1.13	12	0.05	1575.00	20799.00	28500	20220928	-17.72	19990	20230316	17.31	26150	-10.33	20230102	19990	17.31	20230316	28500	-17.72	20220928	19990	17.31	20230316	1.72	N	005500	1000	139 억	402009	N	N	3	N	N
82	20230913	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23500	500	2	2.17	8472377050	357434	581.47	22850	24400	22700	29900	16100	23000	23703.53	3.17	-36805	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3267	14.92	1.13	12	2.57	1575.00	20799.00	28500	20220928	-17.54	19990	20230316	17.56	26150	-10.13	20230102	19990	17.56	20230316	28500	-17.54	20220928	19990	17.56	20230316	1.72	N	005500	1000	139 억	440501	N	N	3	N	N
83	20230913	150153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	600	2	2.61	7886957700	332497	540.90	22850	24400	22700	29900	16100	23000	23720.47	3.17	-38936	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3280	14.98	1.13	12	2.39	1575.00	20799.00	28500	20220928	-17.19	19990	20230316	18.06	26150	-9.75	20230102	19990	18.06	20230316	28500	-17.19	20220928	19990	18.06	20230316	1.72	N	005500	1000	139 억	440501	N	N	0	N	N
84	20230913	140156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	650	2	2.83	3643269550	154853	251.91	22850	24150	22700	29900	16100	23000	23527.40	3.17	-28496	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3287	15.02	1.14	12	1.11	1575.00	20799.00	28500	20220928	-17.02	19990	20230316	18.31	26150	-9.56	20230102	19990	18.31	20230316	28500	-17.02	20220928	19990	18.31	20230316	1.72	N	005500	1000	139 억	440501	N	N	0	N	N
85	20230913	130152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22700	-300	5	-1.30	559620550	24510	39.87	22850	23100	22700	29900	16100	23000	22832.09	3.17	-4951	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3155	14.41	1.09	12	0.18	1575.00	20799.00	28500	20220928	-20.35	19990	20230316	13.56	26150	-13.19	20230102	19990	13.56	20230316	28500	-20.35	20220928	19990	13.56	20230316	1.72	N	005500	1000	139 억	440501	N	N	0	N	N
86	20230913	120157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	-200	5	-0.87	503275650	22039	35.85	22850	23100	22700	29900	16100	23000	22835.42	3.17	-3960	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3169	14.48	1.10	12	0.16	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	1.72	N	005500	1000	139 억	440501	N	N	0	N	N
87	20230913	110155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22850	-150	5	-0.65	381082800	16680	27.13	22850	23100	22700	29900	16100	23000	22846.36	3.17	-3906	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3176	14.51	1.10	12	0.12	1575.00	20799.00	28500	20220928	-19.82	19990	20230316	14.31	26150	-12.62	20230102	19990	14.31	20230316	28500	-19.82	20220928	19990	14.31	20230316	1.72	N	005500	1000	139 억	440501	N	N	0	N	N
88	20230913	100154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	-200	5	-0.87	205347050	8967	14.59	22850	23100	22750	29900	16100	23000	22899.90	3.17	-49	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3169	14.48	1.10	12	0.06	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	1.72	N	005500	1000	139 억	440501	N	N	0	N	N
89	20230913	090153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22850	-150	5	-0.65	4621100	202	0.33	22850	22850	22850	29900	16100	23000	22850.00	3.17	-33	23766	23382	23066	22682	22366	23225	22525	139	6900	1000	17020	50	1	13900000	3176	14.51	1.10	12	0.00	1575.00	20799.00	28500	20220928	-19.82	19990	20230316	14.31	26150	-12.62	20230102	19990	14.31	20230316	28500	-19.82	20220928	19990	14.31	20230316	1.72	N	005500	1000	139 억	440501	N	N	0	N	N
90	20230912	160152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-300	5	-1.29	1418467700	61372	59.60	23300	23450	22750	30250	16350	23300	23116.22	3.12	7058	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3197	14.60	1.11	12	0.44	1575.00	20799.00	28500	20220928	-19.30	19990	20230316	15.06	26150	-12.05	20230102	19990	15.06	20230316	28500	-19.30	20220928	19990	15.06	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
91	20230912	150154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	-350	5	-1.50	1273381750	55038	53.45	23300	23450	22750	30250	16350	23300	23136.41	3.12	7153	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3190	14.57	1.10	12	0.40	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
92	20230912	140153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	-350	5	-1.50	1161645100	50146	48.70	23300	23450	22850	30250	16350	23300	23165.26	3.12	7236	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3190	14.57	1.10	12	0.36	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
93	20230912	130154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-250	5	-1.07	1013592750	43701	42.44	23300	23450	23000	30250	16350	23300	23193.81	3.12	8987	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3204	14.63	1.11	12	0.31	1575.00	20799.00	28500	20220928	-19.12	19990	20230316	15.31	26150	-11.85	20230102	19990	15.31	20230316	28500	-19.12	20220928	19990	15.31	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
94	20230912	120150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	50	2	0.21	693849700	29865	29.00	23300	23450	23050	30250	16350	23300	23232.87	3.12	7830	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3246	14.83	1.12	12	0.21	1575.00	20799.00	28500	20220928	-18.07	19990	20230316	16.81	26150	-10.71	20230102	19990	16.81	20230316	28500	-18.07	20220928	19990	16.81	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
95	20230912	110153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	0	3	0.00	615599050	26510	25.75	23300	23450	23050	30250	16350	23300	23221.39	3.12	7328	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3239	14.79	1.12	12	0.19	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
96	20230912	100152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-150	5	-0.64	345345000	14859	14.43	23300	23450	23100	30250	16350	23300	23241.47	3.12	1368	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3218	14.70	1.11	12	0.11	1575.00	20799.00	28500	20220928	-18.77	19990	20230316	15.81	26150	-11.47	20230102	19990	15.81	20230316	28500	-18.77	20220928	19990	15.81	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
97	20230912	090154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-50	5	-0.21	38067200	1634	1.59	23300	23300	23250	30250	16350	23300	23296.94	3.12	-106	23766	23532	23216	22982	22666	23650	23100	139	6950	1000	17240	50	1	13900000	3232	14.76	1.12	12	0.01	1575.00	20799.00	28500	20220928	-18.42	19990	20230316	16.31	26150	-11.09	20230102	19990	16.31	20230316	28500	-18.42	20220928	19990	16.31	20230316	1.76	N	005500	1000	139 억	433266	N	N	0	N	N
98	20230911	160151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	500	2	2.19	2390001750	102834	141.13	22900	23450	22900	29600	16000	22800	23241.30	2.94	24108	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3239	14.79	1.12	12	0.74	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
99	20230911	150153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	600	2	2.63	2264356150	97446	133.73	22900	23450	22900	29600	16000	22800	23237.04	2.94	24178	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3253	14.86	1.13	12	0.70	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
100	20230911	140154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	500	2	2.19	2055323600	88502	121.46	22900	23450	22900	29600	16000	22800	23223.47	2.94	24870	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3239	14.79	1.12	12	0.64	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
101	20230911	130154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	500	2	2.19	1754994400	75644	103.81	22900	23400	22900	29600	16000	22800	23200.71	2.94	23024	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3239	14.79	1.12	12	0.54	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
102	20230911	120155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	500	2	2.19	1660021150	71569	98.22	22900	23400	22900	29600	16000	22800	23194.70	2.94	20236	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3239	14.79	1.12	12	0.51	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
103	20230911	110152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	400	2	1.75	1169814000	50544	69.37	22900	23400	22900	29600	16000	22800	23144.47	2.94	4626	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3225	14.73	1.12	12	0.36	1575.00	20799.00	28500	20220928	-18.60	19990	20230316	16.06	26150	-11.28	20230102	19990	16.06	20230316	28500	-18.60	20220928	19990	16.06	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
104	20230911	100151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	500	2	2.19	981410100	42396	58.18	22900	23400	22900	29600	16000	22800	23148.65	2.94	4731	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3239	14.79	1.12	12	0.31	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
105	20230911	090150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	250	2	1.10	100830100	4401	6.04	22900	23050	22900	29600	16000	22800	22910.72	2.94	949	23233	23016	22783	22566	22333	23125	22675	139	6800	1000	16870	50	1	13900000	3204	14.63	1.11	12	0.03	1575.00	20799.00	28500	20220928	-19.12	19990	20230316	15.31	26150	-11.85	20230102	19990	15.31	20230316	28500	-19.12	20220928	19990	15.31	20230316	1.76	N	005500	1000	139 억	409038	N	N	6	N	N
106	20230908	160153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	0	3	0.00	1661253450	72700	82.02	22650	23000	22550	29600	16000	22800	22850.96	2.71	29406	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3169	14.48	1.10	12	0.52	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
107	20230908	150153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22850	50	2	0.22	1541479800	67450	76.10	22650	23000	22550	29600	16000	22800	22853.70	2.71	28751	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3176	14.51	1.10	12	0.49	1575.00	20799.00	28500	20220928	-19.82	19990	20230316	14.31	26150	-12.62	20230102	19990	14.31	20230316	28500	-19.82	20220928	19990	14.31	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
108	20230908	140153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	0	3	0.00	1455168300	63670	71.83	22650	23000	22550	29600	16000	22800	22854.89	2.71	28687	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3169	14.48	1.10	12	0.46	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
109	20230908	130154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22900	100	2	0.44	1304808150	57096	64.42	22650	23000	22550	29600	16000	22800	22852.92	2.71	28715	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3183	14.54	1.10	12	0.41	1575.00	20799.00	28500	20220928	-19.65	19990	20230316	14.56	26150	-12.43	20230102	19990	14.56	20230316	28500	-19.65	20220928	19990	14.56	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
110	20230908	120156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	150	2	0.66	1155748600	50585	57.07	22650	23000	22550	29600	16000	22800	22847.70	2.71	27744	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3190	14.57	1.10	12	0.36	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
111	20230908	110154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22850	50	2	0.22	807888450	35377	39.91	22650	22950	22550	29600	16000	22800	22836.59	2.71	18261	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3176	14.51	1.10	12	0.25	1575.00	20799.00	28500	20220928	-19.82	19990	20230316	14.31	26150	-12.62	20230102	19990	14.31	20230316	28500	-19.82	20220928	19990	14.31	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
112	20230908	100153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22850	50	2	0.22	533368100	23356	26.35	22650	22950	22550	29600	16000	22800	22836.52	2.71	12958	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3176	14.51	1.10	12	0.17	1575.00	20799.00	28500	20220928	-19.82	19990	20230316	14.31	26150	-12.62	20230102	19990	14.31	20230316	28500	-19.82	20220928	19990	14.31	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
113	20230908	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	-200	5	-0.88	23308200	1029	1.16	22650	22700	22600	29600	16000	22800	22644.51	2.71	-99	23400	23100	22750	22450	22100	23250	22600	139	6800	1000	16870	50	1	13900000	3141	14.35	1.09	12	0.01	1575.00	20799.00	28500	20220928	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20220928	19990	13.06	20230316	1.72	N	005500	1000	139 억	376306	N	N	6	N	N
114	20230907	160153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	200	2	0.88	1986788600	87312	15.53	22650	23050	22400	29350	15850	22600	22755.09	2.61	14448	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3169	14.48	1.10	12	0.63	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	1.72	N	005500	1000	139 억	363238	N	N	6	N	N
115	20230907	150151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22750	150	2	0.66	1905038200	83718	14.89	22650	23050	22400	29350	15850	22600	22755.49	2.61	14880	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3162	14.44	1.09	12	0.60	1575.00	20799.00	28500	20220928	-20.18	19990	20230316	13.81	26150	-13.00	20230102	19990	13.81	20230316	28500	-20.18	20220928	19990	13.81	20230316	1.72	N	005500	1000	139 억	363238	N	N	3	N	N
116	20230907	140151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22900	300	2	1.33	1613522350	70918	12.62	22650	23050	22400	29350	15850	22600	22752.03	2.61	13327	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3183	14.54	1.10	12	0.51	1575.00	20799.00	28500	20220928	-19.65	19990	20230316	14.56	26150	-12.43	20230102	19990	14.56	20230316	28500	-19.65	20220928	19990	14.56	20230316	1.72	N	005500	1000	139 억	363238	N	N	3	N	N
117	20230907	130153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	200	2	0.88	1167692650	51430	9.15	22650	23050	22400	29350	15850	22600	22704.59	2.61	10251	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3169	14.48	1.10	12	0.37	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	1.72	N	005500	1000	139 억	363238	N	N	3	N	N
118	20230907	120154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	0	3	0.00	1018539950	44865	7.98	22650	23050	22400	29350	15850	22600	22702.42	2.61	10440	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3141	14.35	1.09	12	0.32	1575.00	20799.00	28500	20220928	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20220928	19990	13.06	20230316	1.72	N	005500	1000	139 억	363238	N	N	3	N	N
119	20230907	110153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22500	-100	5	-0.44	970542900	42739	7.60	22650	23050	22400	29350	15850	22600	22708.70	2.61	9455	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3128	14.29	1.08	12	0.31	1575.00	20799.00	28500	20220928	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20220928	19990	12.56	20230316	1.72	N	005500	1000	139 억	363238	N	N	3	N	N
120	20230907	100152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22550	-50	5	-0.22	873861050	38445	6.84	22650	23050	22400	29350	15850	22600	22730.30	2.61	9345	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3134	14.32	1.08	12	0.28	1575.00	20799.00	28500	20220928	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20220928	19990	12.81	20230316	1.72	N	005500	1000	139 억	363238	N	N	3	N	N
121	20230907	090153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22650	50	2	0.22	153818300	6792	1.21	22650	22700	22550	29350	15850	22600	22647.26	2.61	27	25100	23850	22850	21600	20600	24475	22225	139	6750	1000	16720	50	1	13900000	3148	14.38	1.09	12	0.05	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	1.72	N	005500	1000	139 억	363238	N	N	3	N	N
122	20230906	160152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	600	2	2.73	12885743750	559901	2316.42	21900	24100	21850	28600	15400	22000	23014.41	2.92	-42658	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3141	14.35	1.09	12	4.03	1575.00	20799.00	28500	20220928	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20220928	19990	13.06	20230316	1.74	N	005500	1000	139 억	406256	N	N	3	N	N
123	20230906	150150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22550	550	2	2.50	12565858850	545783	2258.01	21900	24100	21850	28600	15400	22000	23023.54	2.92	-42583	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3134	14.32	1.08	12	3.93	1575.00	20799.00	28500	20220928	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20220928	19990	12.81	20230316	1.74	N	005500	1000	139 억	406256	N	N	4	N	N
124	20230906	140152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22550	550	2	2.50	12186185750	528966	2188.43	21900	24100	21850	28600	15400	22000	23037.75	2.92	-46334	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3134	14.32	1.08	12	3.81	1575.00	20799.00	28500	20220928	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20220928	19990	12.81	20230316	1.74	N	005500	1000	139 억	406256	N	N	4	N	N
125	20230906	130153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22700	700	2	3.18	12051342750	522996	2163.73	21900	24100	21850	28600	15400	22000	23042.90	2.92	-47867	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3155	14.41	1.09	12	3.76	1575.00	20799.00	28500	20220928	-20.35	19990	20230316	13.56	26150	-13.19	20230102	19990	13.56	20230316	28500	-20.35	20220928	19990	13.56	20230316	1.74	N	005500	1000	139 억	406256	N	N	4	N	N
126	20230906	120154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22550	550	2	2.50	11677145050	506401	2095.08	21900	24100	21850	28600	15400	22000	23059.09	2.92	-50680	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3134	14.32	1.08	12	3.64	1575.00	20799.00	28500	20220928	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20220928	19990	12.81	20230316	1.74	N	005500	1000	139 억	406256	N	N	4	N	N
127	20230906	110152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	600	2	2.73	11392140250	493791	2042.91	21900	24100	21850	28600	15400	22000	23070.77	2.92	-48540	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3141	14.35	1.09	12	3.55	1575.00	20799.00	28500	20220928	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20220928	19990	13.06	20230316	1.74	N	005500	1000	139 억	406256	N	N	4	N	N
128	20230906	100150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	450	2	2.05	10501834850	454305	1879.55	21900	24100	21850	28600	15400	22000	23116.27	2.92	-52810	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3121	14.25	1.08	12	3.27	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	1.74	N	005500	1000	139 억	406256	N	N	4	N	N
129	20230906	090151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	45688400	2089	8.64	21900	21900	21850	28600	15400	22000	21870.94	2.92	-174	22166	22082	21966	21882	21766	22125	21925	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.02	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	1.74	N	005500	1000	139 억	406256	N	N	4	N	N
130	20230905	160150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	50	2	0.23	521051900	23779	52.70	21900	22050	21850	28500	15400	21950	21912.01	2.99	-10195	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3058	13.97	1.06	12	0.17	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.69	N	005500	1000	139 억	415655	N	N	4	N	N
131	20230905	150153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-100	5	-0.46	476469400	21745	48.19	21900	22050	21850	28500	15400	21950	21911.68	2.99	-10073	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3037	13.87	1.05	12	0.16	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	1.69	N	005500	1000	139 억	415655	N	N	14	N	N
132	20230905	140153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	0	3	0.00	393944150	17973	39.83	21900	22050	21850	28500	15400	21950	21918.66	2.99	-8809	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3051	13.94	1.06	12	0.13	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.69	N	005500	1000	139 억	415655	N	N	14	N	N
133	20230905	130146	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	50	2	0.23	182889900	8335	18.47	21900	22050	21900	28500	15400	21950	21942.40	2.99	-4395	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3058	13.97	1.06	12	0.06	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.69	N	005500	1000	139 억	415655	N	N	14	N	N
134	20230905	120152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-50	5	-0.23	139094850	6343	14.06	21900	22050	21900	28500	15400	21950	21928.87	2.99	-3154	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3044	13.90	1.05	12	0.05	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	1.69	N	005500	1000	139 억	415655	N	N	14	N	N
135	20230905	110151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	0	3	0.00	109568400	4997	11.07	21900	22050	21900	28500	15400	21950	21926.84	2.99	-2217	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3051	13.94	1.06	12	0.04	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.69	N	005500	1000	139 억	415655	N	N	14	N	N
136	20230905	100150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	50	2	0.23	76021250	3467	7.68	21900	22050	21900	28500	15400	21950	21927.10	2.99	-1442	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3058	13.97	1.06	12	0.02	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.69	N	005500	1000	139 억	415655	N	N	14	N	N
137	20230905	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	0	3	0.00	6572650	300	0.66	21900	21950	21900	28500	15400	21950	21908.83	2.99	-32	22316	22132	21966	21782	21616	22050	21700	139	6550	1000	16240	50	1	13900000	3051	13.94	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.69	N	005500	1000	139 억	415655	N	N	14	N	N
138	20230904	160149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-200	5	-0.90	982488550	44687	127.30	22150	22150	21800	28750	15550	22150	21986.06	3.04	-7155	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3051	13.94	1.06	12	0.32	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.66	N	005500	1000	139 억	422221	N	N	14	N	N
139	20230904	150147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-200	5	-0.90	884420000	40223	114.58	22150	22150	21800	28750	15550	22150	21987.92	3.04	-5412	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3051	13.94	1.06	12	0.29	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.66	N	005500	1000	139 억	422221	N	N	0	N	N
140	20230904	140148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-200	5	-0.90	794812550	36144	102.96	22150	22150	21800	28750	15550	22150	21990.17	3.04	-4795	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3051	13.94	1.06	12	0.26	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.66	N	005500	1000	139 억	422221	N	N	0	N	N
141	20230904	130150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-150	5	-0.68	737459500	33532	95.52	22150	22150	21800	28750	15550	22150	21992.71	3.04	-3688	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3058	13.97	1.06	12	0.24	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.66	N	005500	1000	139 억	422221	N	N	0	N	N
142	20230904	120147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-150	5	-0.68	650133600	29558	84.20	22150	22150	21800	28750	15550	22150	21995.18	3.04	-1285	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3058	13.97	1.06	12	0.21	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.66	N	005500	1000	139 억	422221	N	N	0	N	N
143	20230904	110146	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-150	5	-0.68	607301300	27608	78.64	22150	22150	21800	28750	15550	22150	21997.29	3.04	-712	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3058	13.97	1.06	12	0.20	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.66	N	005500	1000	139 억	422221	N	N	0	N	N
144	20230904	100145	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-100	5	-0.45	507109900	23053	65.67	22150	22150	21800	28750	15550	22150	21997.57	3.04	605	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3065	14.00	1.06	12	0.17	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.66	N	005500	1000	139 억	422221	N	N	0	N	N
145	20230904	090148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-50	5	-0.23	42734650	1932	5.50	22150	22150	22100	28750	15550	22150	22119.38	3.04	-733	22383	22266	22183	22066	21983	22225	22025	139	6600	1000	16390	50	1	13900000	3072	14.03	1.06	12	0.01	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.66	N	005500	1000	139 억	422221	N	N	0	N	N
146	20230901	160147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-200	5	-0.89	769979850	34705	165.57	22200	22300	22100	29050	15650	22350	22185.50	3.12	-12281	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3079	14.06	1.06	12	0.25	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N
147	20230901	150149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-200	5	-0.89	682396150	30751	146.71	22200	22300	22100	29050	15650	22350	22189.98	3.12	-11074	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3079	14.06	1.06	12	0.22	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N
148	20230901	140148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	451238650	20319	96.94	22200	22300	22100	29050	15650	22350	22206.30	3.12	-5761	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3086	14.10	1.07	12	0.15	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N
149	20230901	130148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-100	5	-0.45	367346950	16540	78.91	22200	22300	22100	29050	15650	22350	22207.89	3.12	-3799	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3093	14.13	1.07	12	0.12	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N
150	20230901	120147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-100	5	-0.45	360130300	16215	77.36	22200	22300	22100	29050	15650	22350	22207.95	3.12	-3799	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3093	14.13	1.07	12	0.12	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N
151	20230901	110147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-100	5	-0.45	259216150	11673	55.69	22200	22300	22100	29050	15650	22350	22203.97	3.12	-3640	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3093	14.13	1.07	12	0.08	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N
152	20230901	100146	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-100	5	-0.45	193676600	8729	41.64	22200	22300	22100	29050	15650	22350	22183.91	3.12	-2451	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3093	14.13	1.07	12	0.06	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N
153	20230901	090145	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-200	5	-0.89	57349050	2587	12.34	22200	22300	22100	29050	15650	22350	22152.93	3.12	-26	22616	22482	22316	22182	22016	22550	22250	139	6700	1000	16530	50	1	13900000	3079	14.06	1.06	12	0.02	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.62	N	005500	1000	139 억	434167	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History