KissMeData/234080/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 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	160957	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13280	30	2	0.23	274110480	20872	114.99	13230	13300	13010	17220	9280	13250	13132.86	3.95	-6301	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2103	14.05	1.43	12	0.13	945.00	9289.00	15160	20230816	-12.40	11050	20220928	20.18	15160	-12.40	20230816	11050	20.18	20230317	15160	-12.40	20230816	11050	20.18	20220927	0.22	N	234080	2500	395 억	625213	N	N	4	N	N
3	20230927	151007	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13210	-40	5	-0.30	271216260	20654	113.79	13230	13300	13010	17220	9280	13250	13131.42	3.95	-6265	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2092	13.98	1.42	12	0.13	945.00	9289.00	15160	20230816	-12.86	11050	20220928	19.55	15160	-12.86	20230816	11050	19.55	20230317	15160	-12.86	20230816	11050	19.55	20220927	0.22	N	234080	2500	395 억	625213	N	N	7	N	N
4	20230927	141008	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13160	-90	5	-0.68	244862830	18656	102.78	13230	13300	13010	17220	9280	13250	13125.15	3.95	-5391	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2084	13.93	1.42	12	0.12	945.00	9289.00	15160	20230816	-13.19	11050	20220928	19.10	15160	-13.19	20230816	11050	19.10	20230317	15160	-13.19	20230816	11050	19.10	20220927	0.22	N	234080	2500	395 억	625213	N	N	7	N	N
5	20230927	130953	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13070	-180	5	-1.36	202054580	15388	84.78	13230	13300	13010	17220	9280	13250	13130.66	3.95	-4155	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2070	13.83	1.41	12	0.10	945.00	9289.00	15160	20230816	-13.79	11050	20220928	18.28	15160	-13.79	20230816	11050	18.28	20230317	15160	-13.79	20230816	11050	18.28	20220927	0.22	N	234080	2500	395 억	625213	N	N	7	N	N
6	20230927	120954	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13130	-120	5	-0.91	105051250	7972	43.92	13230	13300	13110	17220	9280	13250	13177.53	3.95	-3640	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2079	13.89	1.41	12	0.05	945.00	9289.00	15160	20230816	-13.39	11050	20220928	18.82	15160	-13.39	20230816	11050	18.82	20230317	15160	-13.39	20230816	11050	18.82	20220927	0.22	N	234080	2500	395 억	625213	N	N	7	N	N
7	20230927	111003	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13170	-80	5	-0.60	72506940	5493	30.26	13230	13300	13130	17220	9280	13250	13199.88	3.95	-1432	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2085	13.94	1.42	12	0.03	945.00	9289.00	15160	20230816	-13.13	11050	20220928	19.19	15160	-13.13	20230816	11050	19.19	20230317	15160	-13.13	20230816	11050	19.19	20220927	0.22	N	234080	2500	395 억	625213	N	N	7	N	N
8	20230927	100955	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13190	-60	5	-0.45	34136230	2583	14.23	13230	13300	13160	17220	9280	13250	13215.73	3.95	-267	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2089	13.96	1.42	12	0.02	945.00	9289.00	15160	20230816	-12.99	11050	20220928	19.37	15160	-12.99	20230816	11050	19.37	20230317	15160	-12.99	20230816	11050	19.37	20220927	0.22	N	234080	2500	395 억	625213	N	N	7	N	N
9	20230927	091014	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13230	-20	5	-0.15	4153960	314	1.73	13230	13230	13220	17220	9280	13250	13229.17	3.95	14	13770	13510	13380	13120	12990	13445	13055	396	3970	2500	9540	10	1	15834554	2095	14.00	1.42	12	0.00	945.00	9289.00	15160	20230816	-12.73	11050	20220928	19.73	15160	-12.73	20230816	11050	19.73	20230317	15160	-12.73	20230816	11050	19.73	20220927	0.22	N	234080	2500	395 억	625213	N	N	7	N	N
10	20230926	160955	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13250	-190	5	-1.41	240608410	18051	62.05	13310	13640	13250	17470	9410	13440	13329.47	3.94	2247	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2098	14.02	1.43	12	0.11	945.00	9289.00	15160	20230816	-12.60	11050	20220927	19.91	15160	-12.60	20230816	11050	19.91	20230317	15160	-12.60	20230816	11050	19.91	20220927	0.21	N	234080	2500	395 억	623450	N	N	7	N	N
11	20230926	150953	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13270	-170	5	-1.26	220103990	16504	56.73	13310	13640	13250	17470	9410	13440	13336.40	3.94	2258	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2101	14.04	1.43	12	0.10	945.00	9289.00	15160	20230816	-12.47	11050	20220927	20.09	15160	-12.47	20230816	11050	20.09	20230317	15160	-12.47	20230816	11050	20.09	20220927	0.21	N	234080	2500	395 억	623450	N	N	14	N	N
12	20230926	140948	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13290	-150	5	-1.12	166734070	12486	42.92	13310	13640	13250	17470	9410	13440	13353.68	3.94	2266	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2104	14.06	1.43	12	0.08	945.00	9289.00	15160	20230816	-12.34	11050	20220927	20.27	15160	-12.34	20230816	11050	20.27	20230317	15160	-12.34	20230816	11050	20.27	20220927	0.21	N	234080	2500	395 억	623450	N	N	14	N	N
13	20230926	130951	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13330	-110	5	-0.82	137669830	10299	35.40	13310	13640	13260	17470	9410	13440	13367.30	3.94	2502	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2111	14.11	1.44	12	0.07	945.00	9289.00	15160	20230816	-12.07	11050	20220927	20.63	15160	-12.07	20230816	11050	20.63	20230317	15160	-12.07	20230816	11050	20.63	20220927	0.21	N	234080	2500	395 억	623450	N	N	14	N	N
14	20230926	120958	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13370	-70	5	-0.52	128163490	9587	32.96	13310	13640	13260	17470	9410	13440	13368.47	3.94	2455	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2117	14.15	1.44	12	0.06	945.00	9289.00	15160	20230816	-11.81	11050	20220927	21.00	15160	-11.81	20230816	11050	21.00	20230317	15160	-11.81	20230816	11050	21.00	20220927	0.21	N	234080	2500	395 억	623450	N	N	14	N	N
15	20230926	110952	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13460	20	2	0.15	120083820	8984	30.88	13310	13640	13260	17470	9410	13440	13366.41	3.94	2659	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2131	14.24	1.45	12	0.06	945.00	9289.00	15160	20230816	-11.21	11050	20220927	21.81	15160	-11.21	20230816	11050	21.81	20230317	15160	-11.21	20230816	11050	21.81	20220927	0.21	N	234080	2500	395 억	623450	N	N	14	N	N
16	20230926	100953	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13340	-100	5	-0.74	87552110	6559	22.55	13310	13640	13260	17470	9410	13440	13348.39	3.94	1951	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2112	14.12	1.44	12	0.04	945.00	9289.00	15160	20230816	-12.01	11050	20220927	20.72	15160	-12.01	20230816	11050	20.72	20230317	15160	-12.01	20230816	11050	20.72	20220927	0.21	N	234080	2500	395 억	623450	N	N	14	N	N
17	20230926	090955	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13440	0	3	0.00	16755330	1254	4.31	13310	13440	13290	17470	9410	13440	13361.51	3.94	247	14160	13800	13610	13250	13060	13705	13155	396	4030	2500	9670	10	1	15834554	2128	14.22	1.45	12	0.01	945.00	9289.00	15160	20230816	-11.35	11050	20220927	21.63	15160	-11.35	20230816	11050	21.63	20230317	15160	-11.35	20230816	11050	21.63	20220927	0.21	N	234080	2500	395 억	623450	N	N	14	N	N
18	20230925	160954	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13440	-240	5	-1.75	395660880	29053	140.74	13550	13970	13420	17780	9580	13680	13618.59	3.96	-5065	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2128	14.22	1.45	12	0.18	945.00	9289.00	15160	20230816	-11.35	11050	20220927	21.63	15160	-11.35	20230816	11050	21.63	20230317	15160	-11.35	20230816	11050	21.63	20220927	0.20	N	234080	2500	395 억	627437	N	N	14	N	N
19	20230925	150957	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13470	-210	5	-1.54	381038700	27966	135.47	13550	13970	13420	17780	9580	13680	13625.07	3.96	-4821	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2133	14.25	1.45	12	0.18	945.00	9289.00	15160	20230816	-11.15	11050	20220927	21.90	15160	-11.15	20230816	11050	21.90	20230317	15160	-11.15	20230816	11050	21.90	20220927	0.20	N	234080	2500	395 억	627437	N	N	5	N	N
20	20230925	140940	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13520	-160	5	-1.17	333314930	24424	118.32	13550	13970	13490	17780	9580	13680	13647.02	3.96	-3327	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2141	14.31	1.46	12	0.15	945.00	9289.00	15160	20230816	-10.82	11050	20220927	22.35	15160	-10.82	20230816	11050	22.35	20230317	15160	-10.82	20230816	11050	22.35	20220927	0.20	N	234080	2500	395 억	627437	N	N	5	N	N
21	20230925	130946	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13610	-70	5	-0.51	238817920	17445	84.51	13550	13970	13550	17780	9580	13680	13689.76	3.96	-2209	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2155	14.40	1.47	12	0.11	945.00	9289.00	15160	20230816	-10.22	11050	20220927	23.17	15160	-10.22	20230816	11050	23.17	20230317	15160	-10.22	20230816	11050	23.17	20220927	0.20	N	234080	2500	395 억	627437	N	N	5	N	N
22	20230925	120951	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13580	-100	5	-0.73	232958060	17014	82.42	13550	13970	13550	17780	9580	13680	13692.14	3.96	-2209	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2150	14.37	1.46	12	0.11	945.00	9289.00	15160	20230816	-10.42	11050	20220927	22.90	15160	-10.42	20230816	11050	22.90	20230317	15160	-10.42	20230816	11050	22.90	20220927	0.20	N	234080	2500	395 억	627437	N	N	5	N	N
23	20230925	110946	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13670	-10	5	-0.07	212409490	15503	75.10	13550	13970	13550	17780	9580	13680	13701.19	3.96	-1834	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2165	14.47	1.47	12	0.10	945.00	9289.00	15160	20230816	-9.83	11050	20220927	23.71	15160	-9.83	20230816	11050	23.71	20230317	15160	-9.83	20230816	11050	23.71	20220927	0.20	N	234080	2500	395 억	627437	N	N	5	N	N
24	20230925	100950	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13720	40	2	0.29	192853530	14073	68.17	13550	13970	13550	17780	9580	13680	13703.80	3.96	-426	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2173	14.52	1.48	12	0.09	945.00	9289.00	15160	20230816	-9.50	11050	20220927	24.16	15160	-9.50	20230816	11050	24.16	20230317	15160	-9.50	20230816	11050	24.16	20220927	0.20	N	234080	2500	395 억	627437	N	N	5	N	N
25	20230925	090946	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13670	-10	5	-0.07	80580030	5933	28.74	13550	13680	13550	17780	9580	13680	13581.67	3.96	1306	13986	13832	13726	13572	13466	13780	13520	396	4100	2500	9840	10	1	15834554	2165	14.47	1.47	12	0.04	945.00	9289.00	15160	20230816	-9.83	11050	20220927	23.71	15160	-9.83	20230816	11050	23.71	20230317	15160	-9.83	20230816	11050	23.71	20220927	0.20	N	234080	2500	395 억	627437	N	N	5	N	N
26	20230922	161021	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13680	-200	5	-1.44	282848320	20630	88.35	13850	13880	13620	18040	9720	13880	13710.53	3.98	-2038	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2166	14.48	1.47	12	0.13	945.00	9289.00	15160	20230816	-9.76	11050	20220927	23.80	15160	-9.76	20230816	11050	23.80	20230317	15160	-9.76	20230816	11050	23.80	20220927	0.22	N	234080	2500	395 억	629776	N	N	5	N	N
27	20230922	151016	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13740	-140	5	-1.01	251709490	18354	78.61	13850	13880	13620	18040	9720	13880	13714.15	3.98	-904	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2176	14.54	1.48	12	0.12	945.00	9289.00	15160	20230816	-9.37	11050	20220927	24.34	15160	-9.37	20230816	11050	24.34	20230317	15160	-9.37	20230816	11050	24.34	20220927	0.22	N	234080	2500	395 억	629776	N	N	6	N	N
28	20230922	141014	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13710	-170	5	-1.22	184286170	13419	57.47	13850	13880	13670	18040	9720	13880	13733.23	3.98	-1170	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2171	14.51	1.48	12	0.08	945.00	9289.00	15160	20230816	-9.56	11050	20220927	24.07	15160	-9.56	20230816	11050	24.07	20230317	15160	-9.56	20230816	11050	24.07	20220927	0.22	N	234080	2500	395 억	629776	N	N	6	N	N
29	20230922	130914	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13730	-150	5	-1.08	155334960	11305	48.42	13850	13880	13670	18040	9720	13880	13740.38	3.98	-1328	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2174	14.53	1.48	12	0.07	945.00	9289.00	15160	20230816	-9.43	11050	20220927	24.25	15160	-9.43	20230816	11050	24.25	20230317	15160	-9.43	20230816	11050	24.25	20220927	0.22	N	234080	2500	395 억	629776	N	N	6	N	N
30	20230922	120912	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13730	-150	5	-1.08	142408390	10362	44.38	13850	13880	13670	18040	9720	13880	13743.33	3.98	-894	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2174	14.53	1.48	12	0.07	945.00	9289.00	15160	20230816	-9.43	11050	20220927	24.25	15160	-9.43	20230816	11050	24.25	20230317	15160	-9.43	20230816	11050	24.25	20220927	0.22	N	234080	2500	395 억	629776	N	N	6	N	N
31	20230922	110907	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13780	-100	5	-0.72	118604530	8633	36.97	13850	13880	13670	18040	9720	13880	13738.51	3.98	-828	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2182	14.58	1.48	12	0.05	945.00	9289.00	15160	20230816	-9.10	11050	20220927	24.71	15160	-9.10	20230816	11050	24.71	20230317	15160	-9.10	20230816	11050	24.71	20220927	0.22	N	234080	2500	395 억	629776	N	N	6	N	N
32	20230922	100907	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13700	-180	5	-1.30	47430250	3445	14.75	13850	13880	13700	18040	9720	13880	13767.85	3.98	-916	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2169	14.50	1.47	12	0.02	945.00	9289.00	15160	20230816	-9.63	11050	20220927	23.98	15160	-9.63	20230816	11050	23.98	20230317	15160	-9.63	20230816	11050	23.98	20220927	0.22	N	234080	2500	395 억	629776	N	N	6	N	N
33	20230922	090904	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13820	-60	5	-0.43	17210770	1252	5.36	13850	13880	13700	18040	9720	13880	13746.62	3.98	-239	14266	14072	13946	13752	13626	14010	13690	396	4160	2500	9990	10	1	15834554	2188	14.62	1.49	12	0.01	945.00	9289.00	15160	20230816	-8.84	11050	20220927	25.07	15160	-8.84	20230816	11050	25.07	20230317	15160	-8.84	20230816	11050	25.07	20220927	0.22	N	234080	2500	395 억	629776	N	N	6	N	N
34	20230921	160907	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13880	-30	5	-0.22	325031840	23334	216.90	13910	14140	13820	18080	9740	13910	13929.61	3.95	5067	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2198	14.69	1.49	12	0.15	945.00	9289.00	15160	20230816	-8.44	11050	20220927	25.61	15160	-8.44	20230816	11050	25.61	20230317	15160	-8.44	20230816	11050	25.61	20220927	0.22	N	234080	2500	395 억	624977	N	N	6	N	N
35	20230921	150856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13890	-20	5	-0.14	315786030	22668	210.71	13910	14140	13820	18080	9740	13910	13930.99	3.95	4988	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2199	14.70	1.50	12	0.14	945.00	9289.00	15160	20230816	-8.38	11050	20220927	25.70	15160	-8.38	20230816	11050	25.70	20230317	15160	-8.38	20230816	11050	25.70	20220927	0.22	N	234080	2500	395 억	624977	N	N	12	N	N
36	20230921	140902	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13930	20	2	0.14	291136950	20895	194.23	13910	14140	13820	18080	9740	13910	13933.42	3.95	4890	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2206	14.74	1.50	12	0.13	945.00	9289.00	15160	20230816	-8.11	11050	20220927	26.06	15160	-8.11	20230816	11050	26.06	20230317	15160	-8.11	20230816	11050	26.06	20220927	0.22	N	234080	2500	395 억	624977	N	N	12	N	N
37	20230921	130859	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13920	10	2	0.07	260621770	18704	173.86	13910	14140	13820	18080	9740	13910	13934.12	3.95	4165	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2204	14.73	1.50	12	0.12	945.00	9289.00	15160	20230816	-8.18	11050	20220927	25.97	15160	-8.18	20230816	11050	25.97	20230317	15160	-8.18	20230816	11050	25.97	20220927	0.22	N	234080	2500	395 억	624977	N	N	12	N	N
38	20230921	120851	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13980	70	2	0.50	228847280	16425	152.68	13910	14140	13820	18080	9740	13910	13932.98	3.95	4132	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2214	14.79	1.51	12	0.10	945.00	9289.00	15160	20230816	-7.78	11050	20220927	26.52	15160	-7.78	20230816	11050	26.52	20230317	15160	-7.78	20230816	11050	26.52	20220927	0.22	N	234080	2500	395 억	624977	N	N	12	N	N
39	20230921	110911	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	90	2	0.65	207687430	14913	138.62	13910	14140	13820	18080	9740	13910	13926.69	3.95	4167	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2217	14.81	1.51	12	0.09	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.22	N	234080	2500	395 억	624977	N	N	12	N	N
40	20230921	100853	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	-10	5	-0.07	132675020	9518	88.47	13910	14140	13820	18080	9740	13910	13939.63	3.95	1533	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2201	14.71	1.50	12	0.06	945.00	9289.00	15160	20230816	-8.31	11050	20220927	25.79	15160	-8.31	20230816	11050	25.79	20230317	15160	-8.31	20230816	11050	25.79	20220927	0.22	N	234080	2500	395 억	624977	N	N	12	N	N
41	20230921	090858	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13880	-30	5	-0.22	16722350	1203	11.18	13910	14000	13850	18080	9740	13910	13899.87	3.95	-110	14116	14012	13936	13832	13756	14065	13885	396	4170	2500	10010	10	1	15834554	2198	14.69	1.49	12	0.01	945.00	9289.00	15160	20230816	-8.44	11050	20220927	25.61	15160	-8.44	20230816	11050	25.61	20230317	15160	-8.44	20230816	11050	25.61	20220927	0.22	N	234080	2500	395 억	624977	N	N	12	N	N
42	20230920	160904	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	0	3	0.00	149705830	10754	86.89	13860	14040	13860	18080	9740	13910	13920.94	3.94	1137	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2203	14.72	1.50	12	0.07	945.00	9289.00	15160	20230816	-8.25	11050	20220927	25.88	15160	-8.25	20230816	11050	25.88	20230317	15160	-8.25	20230816	11050	25.88	20220927	0.21	N	234080	2500	395 억	623844	N	N	12	N	N
43	20230920	150840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	0	3	0.00	143355280	10297	83.19	13860	14040	13860	18080	9740	13910	13922.04	3.94	1169	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2203	14.72	1.50	12	0.07	945.00	9289.00	15160	20230816	-8.25	11050	20220927	25.88	15160	-8.25	20230816	11050	25.88	20230317	15160	-8.25	20230816	11050	25.88	20220927	0.21	N	234080	2500	395 억	623844	N	N	13	N	N
44	20230920	140851	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13920	10	2	0.07	118594070	8515	68.80	13860	14040	13860	18080	9740	13910	13927.67	3.94	994	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2204	14.73	1.50	12	0.05	945.00	9289.00	15160	20230816	-8.18	11050	20220927	25.97	15160	-8.18	20230816	11050	25.97	20230317	15160	-8.18	20230816	11050	25.97	20220927	0.21	N	234080	2500	395 억	623844	N	N	13	N	N
45	20230920	130847	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	-10	5	-0.07	117049120	8404	67.90	13860	14040	13860	18080	9740	13910	13927.79	3.94	1025	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2201	14.71	1.50	12	0.05	945.00	9289.00	15160	20230816	-8.31	11050	20220927	25.79	15160	-8.31	20230816	11050	25.79	20230317	15160	-8.31	20230816	11050	25.79	20220927	0.21	N	234080	2500	395 억	623844	N	N	13	N	N
46	20230920	120848	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	-10	5	-0.07	82403460	5917	47.81	13860	14040	13860	18080	9740	13910	13926.56	3.94	454	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2201	14.71	1.50	12	0.04	945.00	9289.00	15160	20230816	-8.31	11050	20220927	25.79	15160	-8.31	20230816	11050	25.79	20230317	15160	-8.31	20230816	11050	25.79	20220927	0.21	N	234080	2500	395 억	623844	N	N	13	N	N
47	20230920	110854	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	-10	5	-0.07	52055370	3736	30.19	13860	14040	13860	18080	9740	13910	13933.45	3.94	492	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2201	14.71	1.50	12	0.02	945.00	9289.00	15160	20230816	-8.31	11050	20220927	25.79	15160	-8.31	20230816	11050	25.79	20230317	15160	-8.31	20230816	11050	25.79	20220927	0.21	N	234080	2500	395 억	623844	N	N	13	N	N
48	20230920	100834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13970	60	2	0.43	39052460	2801	22.63	13860	14040	13860	18080	9740	13910	13942.33	3.94	503	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2212	14.78	1.50	12	0.02	945.00	9289.00	15160	20230816	-7.85	11050	20220927	26.43	15160	-7.85	20230816	11050	26.43	20230317	15160	-7.85	20230816	11050	26.43	20220927	0.21	N	234080	2500	395 억	623844	N	N	13	N	N
49	20230920	090847	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14020	110	2	0.79	6697330	482	3.89	13860	14040	13860	18080	9740	13910	13894.88	3.94	39	14563	14236	14073	13746	13583	14155	13665	396	4170	2500	10010	10	1	15834554	2220	14.84	1.51	12	0.00	945.00	9289.00	15160	20230816	-7.52	11050	20220927	26.88	15160	-7.52	20230816	11050	26.88	20230317	15160	-7.52	20230816	11050	26.88	20220927	0.21	N	234080	2500	395 억	623844	N	N	13	N	N
50	20230919	160845	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	-90	5	-0.64	173634060	12376	158.20	13970	14400	13910	18200	9800	14000	14029.91	3.94	61	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2203	14.72	1.50	12	0.08	945.00	9289.00	15160	20230816	-8.25	11050	20220927	25.88	15160	-8.25	20230816	11050	25.88	20230317	15160	-8.25	20230816	11050	25.88	20220927	0.21	N	234080	2500	395 억	623821	N	N	13	N	N
51	20230919	150844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13970	-30	5	-0.21	147025150	10468	133.81	13970	14400	13930	18200	9800	14000	14045.20	3.94	-234	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2212	14.78	1.50	12	0.07	945.00	9289.00	15160	20230816	-7.85	11050	20220927	26.43	15160	-7.85	20230816	11050	26.43	20230317	15160	-7.85	20230816	11050	26.43	20220927	0.21	N	234080	2500	395 억	623821	N	N	20	N	N
52	20230919	140843	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13960	-40	5	-0.29	133931360	9531	121.83	13970	14400	13930	18200	9800	14000	14052.18	3.94	-152	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2211	14.77	1.50	12	0.06	945.00	9289.00	15160	20230816	-7.92	11050	20220927	26.33	15160	-7.92	20230816	11050	26.33	20230317	15160	-7.92	20230816	11050	26.33	20220927	0.21	N	234080	2500	395 억	623821	N	N	20	N	N
53	20230919	130829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13980	-20	5	-0.14	121149390	8616	110.14	13970	14400	13930	18200	9800	14000	14060.98	3.94	45	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2214	14.79	1.51	12	0.05	945.00	9289.00	15160	20230816	-7.78	11050	20220927	26.52	15160	-7.78	20230816	11050	26.52	20230317	15160	-7.78	20230816	11050	26.52	20220927	0.21	N	234080	2500	395 억	623821	N	N	20	N	N
54	20230919	120846	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13970	-30	5	-0.21	108235500	7691	98.31	13970	14400	13970	18200	9800	14000	14073.01	3.94	45	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2212	14.78	1.50	12	0.05	945.00	9289.00	15160	20230816	-7.85	11050	20220927	26.43	15160	-7.85	20230816	11050	26.43	20230317	15160	-7.85	20230816	11050	26.43	20220927	0.21	N	234080	2500	395 억	623821	N	N	20	N	N
55	20230919	110851	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	40	2	0.29	84819490	6017	76.91	13970	14400	13970	18200	9800	14000	14096.64	3.94	-8	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2223	14.86	1.51	12	0.04	945.00	9289.00	15160	20230816	-7.39	11050	20220927	27.06	15160	-7.39	20230816	11050	27.06	20230317	15160	-7.39	20230816	11050	27.06	20220927	0.21	N	234080	2500	395 억	623821	N	N	20	N	N
56	20230919	100843	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	30	2	0.21	64115140	4540	58.03	13970	14400	13970	18200	9800	14000	14122.28	3.94	-60	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2222	14.85	1.51	12	0.03	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.21	N	234080	2500	395 억	623821	N	N	20	N	N
57	20230919	090840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14380	380	2	2.71	10184490	714	9.13	13970	14400	13970	18200	9800	14000	14263.99	3.94	-70	14146	14072	13986	13912	13826	14030	13870	396	4200	2500	10080	10	1	15834554	2277	15.22	1.55	12	0.00	945.00	9289.00	15160	20230816	-5.15	11050	20220927	30.14	15160	-5.15	20230816	11050	30.14	20230317	15160	-5.15	20230816	11050	30.14	20220927	0.21	N	234080	2500	395 억	623821	N	N	20	N	N
58	20230918	160845	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-80	5	-0.57	109405030	7821	75.72	14040	14060	13900	18300	9860	14080	13988.40	3.94	380	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2217	14.81	1.51	12	0.05	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.22	N	234080	2500	395 억	623441	N	N	20	N	N
59	20230918	150841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-80	5	-0.57	100958860	7217	69.87	14040	14060	13900	18300	9860	14080	13988.79	3.94	453	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2217	14.81	1.51	12	0.05	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.22	N	234080	2500	395 억	623441	N	N	86	N	N
60	20230918	140901	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	-50	5	-0.36	67962300	4862	47.07	14040	14060	13900	18300	9860	14080	13977.86	3.94	344	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2222	14.85	1.51	12	0.03	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.22	N	234080	2500	395 억	623441	N	N	86	N	N
61	20230918	130838	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-80	5	-0.57	61783110	4421	42.80	14040	14060	13900	18300	9860	14080	13974.46	3.94	366	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2217	14.81	1.51	12	0.03	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.22	N	234080	2500	395 억	623441	N	N	86	N	N
62	20230918	120846	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	-50	5	-0.36	57158360	4091	39.61	14040	14060	13900	18300	9860	14080	13971.23	3.94	467	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2222	14.85	1.51	12	0.03	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.22	N	234080	2500	395 억	623441	N	N	86	N	N
63	20230918	110831	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13990	-90	5	-0.64	53023130	3796	36.75	14040	14060	13900	18300	9860	14080	13967.60	3.94	467	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2215	14.80	1.51	12	0.02	945.00	9289.00	15160	20230816	-7.72	11050	20220927	26.61	15160	-7.72	20230816	11050	26.61	20230317	15160	-7.72	20230816	11050	26.61	20220927	0.22	N	234080	2500	395 억	623441	N	N	86	N	N
64	20230918	100826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13970	-110	5	-0.78	37627120	2696	26.10	14040	14060	13900	18300	9860	14080	13955.77	3.94	315	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2212	14.78	1.50	12	0.02	945.00	9289.00	15160	20230816	-7.85	11050	20220927	26.43	15160	-7.85	20230816	11050	26.43	20230317	15160	-7.85	20230816	11050	26.43	20220927	0.22	N	234080	2500	395 억	623441	N	N	86	N	N
65	20230918	090829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-80	5	-0.57	3011120	215	2.08	14040	14060	13930	18300	9860	14080	13997.96	3.94	85	14240	14160	14050	13970	13860	14200	14010	396	4220	2500	10130	10	1	15834554	2217	14.81	1.51	12	0.00	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.22	N	234080	2500	395 억	623441	N	N	86	N	N
66	20230915	160839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14080	150	2	1.08	143584450	10229	73.79	13940	14130	13940	18100	9760	13930	14036.99	3.91	4009	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2230	14.90	1.52	12	0.06	945.00	9289.00	15160	20230816	-7.12	11050	20220927	27.42	15160	-7.12	20230816	11050	27.42	20230317	15160	-7.12	20230816	11050	27.42	20220927	0.21	N	234080	2500	395 억	618969	N	N	86	N	N
67	20230915	150835	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	100	2	0.72	140473410	10008	72.20	13940	14130	13940	18100	9760	13930	14036.11	3.91	3935	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2222	14.85	1.51	12	0.06	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.21	N	234080	2500	395 억	618969	N	N	154	N	N
68	20230915	140840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14060	130	2	0.93	131737520	9386	67.71	13940	14130	13940	18100	9760	13930	14035.53	3.91	3861	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2226	14.88	1.51	12	0.06	945.00	9289.00	15160	20230816	-7.26	11050	20220927	27.24	15160	-7.26	20230816	11050	27.24	20230317	15160	-7.26	20230816	11050	27.24	20220927	0.21	N	234080	2500	395 억	618969	N	N	154	N	N
69	20230915	130832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14050	120	2	0.86	112964620	8054	58.10	13940	14100	13940	18100	9760	13930	14025.90	3.91	2979	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2225	14.87	1.51	12	0.05	945.00	9289.00	15160	20230816	-7.32	11050	20220927	27.15	15160	-7.32	20230816	11050	27.15	20230317	15160	-7.32	20230816	11050	27.15	20220927	0.21	N	234080	2500	395 억	618969	N	N	154	N	N
70	20230915	120836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	70	2	0.50	79940640	5706	41.16	13940	14080	13940	18100	9760	13930	14009.93	3.91	1249	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2217	14.81	1.51	12	0.04	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.21	N	234080	2500	395 억	618969	N	N	154	N	N
71	20230915	110843	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14050	120	2	0.86	54467260	3889	28.06	13940	14080	13940	18100	9760	13930	14005.47	3.91	919	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2225	14.87	1.51	12	0.02	945.00	9289.00	15160	20230816	-7.32	11050	20220927	27.15	15160	-7.32	20230816	11050	27.15	20230317	15160	-7.32	20230816	11050	27.15	20220927	0.21	N	234080	2500	395 억	618969	N	N	154	N	N
72	20230915	100841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14020	90	2	0.65	31838060	2277	16.43	13940	14040	13940	18100	9760	13930	13982.46	3.91	125	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2220	14.84	1.51	12	0.01	945.00	9289.00	15160	20230816	-7.52	11050	20220927	26.88	15160	-7.52	20230816	11050	26.88	20230317	15160	-7.52	20230816	11050	26.88	20220927	0.21	N	234080	2500	395 억	618969	N	N	154	N	N
73	20230915	090830	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13960	30	2	0.22	2183830	156	1.13	13940	14040	13940	18100	9760	13930	13998.91	3.91	-8	14123	14026	13883	13786	13643	14075	13835	396	4170	2500	10020	10	1	15834554	2211	14.77	1.50	12	0.00	945.00	9289.00	15160	20230816	-7.92	11050	20220927	26.33	15160	-7.92	20230816	11050	26.33	20230317	15160	-7.92	20230816	11050	26.33	20220927	0.21	N	234080	2500	395 억	618969	N	N	154	N	N
74	20230914	160840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13930	150	2	1.09	190122620	13766	68.20	13750	13980	13740	17910	9650	13780	13810.99	3.88	5298	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2206	14.74	1.50	12	0.09	945.00	9289.00	15160	20230816	-8.11	11050	20220927	26.06	15160	-8.11	20230816	11050	26.06	20230317	15160	-8.11	20230816	11050	26.06	20220927	0.22	N	234080	2500	395 억	614217	N	N	154	N	N
75	20230914	150815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13890	110	2	0.80	170573340	12361	61.24	13750	13980	13740	17910	9650	13780	13799.32	3.88	4871	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2199	14.70	1.50	12	0.08	945.00	9289.00	15160	20230816	-8.38	11050	20220927	25.70	15160	-8.38	20230816	11050	25.70	20230317	15160	-8.38	20230816	11050	25.70	20220927	0.22	N	234080	2500	395 억	614217	N	N	2	N	N
76	20230914	140832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13840	60	2	0.44	153780950	11153	55.25	13750	13980	13740	17910	9650	13780	13788.30	3.88	4531	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2192	14.65	1.49	12	0.07	945.00	9289.00	15160	20230816	-8.71	11050	20220927	25.25	15160	-8.71	20230816	11050	25.25	20230317	15160	-8.71	20230816	11050	25.25	20220927	0.22	N	234080	2500	395 억	614217	N	N	2	N	N
77	20230914	130816	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13890	110	2	0.80	143849770	10436	51.70	13750	13980	13740	17910	9650	13780	13783.99	3.88	4148	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2199	14.70	1.50	12	0.07	945.00	9289.00	15160	20230816	-8.38	11050	20220927	25.70	15160	-8.38	20230816	11050	25.70	20230317	15160	-8.38	20230816	11050	25.70	20220927	0.22	N	234080	2500	395 억	614217	N	N	2	N	N
78	20230914	120826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13770	-10	5	-0.07	123642400	8975	44.46	13750	13980	13740	17910	9650	13780	13776.31	3.88	3250	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2180	14.57	1.48	12	0.06	945.00	9289.00	15160	20230816	-9.17	11050	20220927	24.62	15160	-9.17	20230816	11050	24.62	20230317	15160	-9.17	20230816	11050	24.62	20220927	0.22	N	234080	2500	395 억	614217	N	N	2	N	N
79	20230914	110819	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13820	40	2	0.29	102911420	7472	37.02	13750	13980	13740	17910	9650	13780	13772.94	3.88	2281	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2188	14.62	1.49	12	0.05	945.00	9289.00	15160	20230816	-8.84	11050	20220927	25.07	15160	-8.84	20230816	11050	25.07	20230317	15160	-8.84	20230816	11050	25.07	20220927	0.22	N	234080	2500	395 억	614217	N	N	2	N	N
80	20230914	100813	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13850	70	2	0.51	14419450	1042	5.16	13750	13980	13750	17910	9650	13780	13838.24	3.88	58	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2193	14.66	1.49	12	0.01	945.00	9289.00	15160	20230816	-8.64	11050	20220927	25.34	15160	-8.64	20230816	11050	25.34	20230317	15160	-8.64	20230816	11050	25.34	20220927	0.22	N	234080	2500	395 억	614217	N	N	2	N	N
81	20230914	090828	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13980	200	2	1.45	1928040	140	0.69	13750	13980	13750	17910	9650	13780	13771.71	3.88	54	14013	13896	13803	13686	13593	13850	13640	396	4130	2500	9920	10	1	15834554	2214	14.79	1.51	12	0.00	945.00	9289.00	15160	20230816	-7.78	11050	20220927	26.52	15160	-7.78	20230816	11050	26.52	20230317	15160	-7.78	20230816	11050	26.52	20220927	0.22	N	234080	2500	395 억	614217	N	N	2	N	N
82	20230913	160832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13780	-150	5	-1.08	278037900	20158	112.23	13830	13920	13710	18100	9760	13930	13792.94	3.92	-5482	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2182	14.58	1.48	12	0.13	945.00	9289.00	15160	20230816	-9.10	11050	20220927	24.71	15160	-9.10	20230816	11050	24.71	20230317	15160	-9.10	20230816	11050	24.71	20220927	0.22	N	234080	2500	395 억	620440	N	N	2	N	N
83	20230913	150822	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13740	-190	5	-1.36	261495560	18953	105.52	13830	13920	13720	18100	9760	13930	13797.05	3.92	-5439	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2176	14.54	1.48	12	0.12	945.00	9289.00	15160	20230816	-9.37	11050	20220927	24.34	15160	-9.37	20230816	11050	24.34	20230317	15160	-9.37	20230816	11050	24.34	20220927	0.22	N	234080	2500	395 억	620440	N	N	1	N	N
84	20230913	140831	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13770	-160	5	-1.15	234393850	16983	94.55	13830	13920	13720	18100	9760	13930	13801.68	3.92	-5450	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2180	14.57	1.48	12	0.11	945.00	9289.00	15160	20230816	-9.17	11050	20220927	24.62	15160	-9.17	20230816	11050	24.62	20230317	15160	-9.17	20230816	11050	24.62	20220927	0.22	N	234080	2500	395 억	620440	N	N	1	N	N
85	20230913	130807	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13740	-190	5	-1.36	201716880	14606	81.32	13830	13920	13720	18100	9760	13930	13810.55	3.92	-4640	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2176	14.54	1.48	12	0.09	945.00	9289.00	15160	20230816	-9.37	11050	20220927	24.34	15160	-9.37	20230816	11050	24.34	20230317	15160	-9.37	20230816	11050	24.34	20220927	0.22	N	234080	2500	395 억	620440	N	N	1	N	N
86	20230913	120827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13770	-160	5	-1.15	166408530	12037	67.02	13830	13920	13720	18100	9760	13930	13824.75	3.92	-4007	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2180	14.57	1.48	12	0.08	945.00	9289.00	15160	20230816	-9.17	11050	20220927	24.62	15160	-9.17	20230816	11050	24.62	20230317	15160	-9.17	20230816	11050	24.62	20220927	0.22	N	234080	2500	395 억	620440	N	N	1	N	N
87	20230913	110827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13760	-170	5	-1.22	138687720	10021	55.79	13830	13920	13760	18100	9760	13930	13839.71	3.92	-2888	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2179	14.56	1.48	12	0.06	945.00	9289.00	15160	20230816	-9.23	11050	20220927	24.52	15160	-9.23	20230816	11050	24.52	20230317	15160	-9.23	20230816	11050	24.52	20220927	0.22	N	234080	2500	395 억	620440	N	N	1	N	N
88	20230913	100818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13880	-50	5	-0.36	71441430	5150	28.67	13830	13920	13810	18100	9760	13930	13872.12	3.92	-490	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2198	14.69	1.49	12	0.03	945.00	9289.00	15160	20230816	-8.44	11050	20220927	25.61	15160	-8.44	20230816	11050	25.61	20230317	15160	-8.44	20230816	11050	25.61	20220927	0.22	N	234080	2500	395 억	620440	N	N	1	N	N
89	20230913	090810	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13830	-100	5	-0.72	18312390	1323	7.37	13830	13920	13810	18100	9760	13930	13841.56	3.92	-972	14283	14106	14003	13826	13723	14055	13775	396	4170	2500	10020	10	1	15834554	2190	14.63	1.49	12	0.01	945.00	9289.00	15160	20230816	-8.77	11050	20220927	25.16	15160	-8.77	20230816	11050	25.16	20230317	15160	-8.77	20230816	11050	25.16	20220927	0.22	N	234080	2500	395 억	620440	N	N	1	N	N
90	20230912	160807	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13930	-230	5	-1.62	251436940	17961	131.15	14160	14180	13900	18400	9920	14160	13999.13	3.95	-4695	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2206	14.74	1.50	12	0.11	945.00	9289.00	15160	20230816	-8.11	11050	20220927	26.06	15160	-8.11	20230816	11050	26.06	20230317	15160	-8.11	20230816	11050	26.06	20220927	0.21	N	234080	2500	395 억	625145	N	N	1	N	N
91	20230912	150815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	-250	5	-1.77	246703570	17621	128.67	14160	14180	13900	18400	9920	14160	14000.54	3.95	-4626	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2203	14.72	1.50	12	0.11	945.00	9289.00	15160	20230816	-8.25	11050	20220927	25.88	15160	-8.25	20230816	11050	25.88	20230317	15160	-8.25	20230816	11050	25.88	20220927	0.21	N	234080	2500	395 억	625145	N	N	3	N	N
92	20230912	140815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13950	-210	5	-1.48	211299370	15077	110.09	14160	14180	13910	18400	9920	14160	14014.68	3.95	-3277	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2209	14.76	1.50	12	0.10	945.00	9289.00	15160	20230816	-7.98	11050	20220927	26.24	15160	-7.98	20230816	11050	26.24	20230317	15160	-7.98	20230816	11050	26.24	20220927	0.21	N	234080	2500	395 억	625145	N	N	3	N	N
93	20230912	130805	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-160	5	-1.13	153732800	10950	79.96	14160	14180	13980	18400	9920	14160	14039.53	3.95	-143	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2217	14.81	1.51	12	0.07	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.21	N	234080	2500	395 억	625145	N	N	3	N	N
94	20230912	120803	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	-120	5	-0.85	136622810	9728	71.03	14160	14180	13980	18400	9920	14160	14044.29	3.95	575	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2223	14.86	1.51	12	0.06	945.00	9289.00	15160	20230816	-7.39	11050	20220927	27.06	15160	-7.39	20230816	11050	27.06	20230317	15160	-7.39	20230816	11050	27.06	20220927	0.21	N	234080	2500	395 억	625145	N	N	3	N	N
95	20230912	110808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14010	-150	5	-1.06	124842080	8888	64.90	14160	14180	13980	18400	9920	14160	14046.14	3.95	1063	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2218	14.83	1.51	12	0.06	945.00	9289.00	15160	20230816	-7.59	11050	20220927	26.79	15160	-7.59	20230816	11050	26.79	20230317	15160	-7.59	20230816	11050	26.79	20220927	0.21	N	234080	2500	395 억	625145	N	N	3	N	N
96	20230912	100801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	-120	5	-0.85	55556730	3945	28.81	14160	14180	14020	18400	9920	14160	14082.82	3.95	344	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2223	14.86	1.51	12	0.02	945.00	9289.00	15160	20230816	-7.39	11050	20220927	27.06	15160	-7.39	20230816	11050	27.06	20230317	15160	-7.39	20230816	11050	27.06	20220927	0.21	N	234080	2500	395 억	625145	N	N	3	N	N
97	20230912	090819	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	-120	5	-0.85	18400690	1306	9.54	14160	14180	14020	18400	9920	14160	14089.35	3.95	277	14406	14282	14206	14082	14006	14245	14045	396	4240	2500	10190	10	1	15834554	2223	14.86	1.51	12	0.01	945.00	9289.00	15160	20230816	-7.39	11050	20220927	27.06	15160	-7.39	20230816	11050	27.06	20230317	15160	-7.39	20230816	11050	27.06	20220927	0.21	N	234080	2500	395 억	625145	N	N	3	N	N
98	20230911	160801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	-20	5	-0.14	193968820	13645	91.20	14180	14330	14130	18430	9930	14180	14215.56	3.95	-388	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2242	14.98	1.52	12	0.09	945.00	9289.00	15160	20230816	-6.60	11050	20220927	28.14	15160	-6.60	20230816	11050	28.14	20230317	15160	-6.60	20230816	11050	28.14	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
99	20230911	150807	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14130	-50	5	-0.35	183605800	12913	86.31	14180	14330	14130	18430	9930	14180	14218.68	3.95	-165	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2237	14.95	1.52	12	0.08	945.00	9289.00	15160	20230816	-6.79	11050	20220927	27.87	15160	-6.79	20230816	11050	27.87	20230317	15160	-6.79	20230816	11050	27.87	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
100	20230911	140816	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14210	30	2	0.21	161073670	11322	75.68	14180	14330	14140	18430	9930	14180	14226.61	3.95	226	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2250	15.04	1.53	12	0.07	945.00	9289.00	15160	20230816	-6.27	11050	20220927	28.60	15160	-6.27	20230816	11050	28.60	20230317	15160	-6.27	20230816	11050	28.60	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
101	20230911	130750	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14230	50	2	0.35	153237330	10770	71.99	14180	14330	14140	18430	9930	14180	14228.16	3.95	208	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2253	15.06	1.53	12	0.07	945.00	9289.00	15160	20230816	-6.13	11050	20220927	28.78	15160	-6.13	20230816	11050	28.78	20230317	15160	-6.13	20230816	11050	28.78	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
102	20230911	120805	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14230	50	2	0.35	143412780	10079	67.37	14180	14330	14140	18430	9930	14180	14228.87	3.95	247	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2253	15.06	1.53	12	0.06	945.00	9289.00	15160	20230816	-6.13	11050	20220927	28.78	15160	-6.13	20230816	11050	28.78	20230317	15160	-6.13	20230816	11050	28.78	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
103	20230911	110750	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14190	10	2	0.07	102670610	7215	48.23	14180	14330	14140	18430	9930	14180	14230.16	3.95	438	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2247	15.02	1.53	12	0.05	945.00	9289.00	15160	20230816	-6.40	11050	20220927	28.42	15160	-6.40	20230816	11050	28.42	20230317	15160	-6.40	20230816	11050	28.42	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
104	20230911	100749	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	-20	5	-0.14	89683970	6298	42.10	14180	14330	14150	18430	9930	14180	14240.07	3.95	388	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2242	14.98	1.52	12	0.04	945.00	9289.00	15160	20230816	-6.60	11050	20220927	28.14	15160	-6.60	20230816	11050	28.14	20230317	15160	-6.60	20230816	11050	28.14	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
105	20230911	090747	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14270	90	2	0.63	12815850	903	6.04	14180	14280	14150	18430	9930	14180	14192.52	3.95	-31	14360	14270	14160	14070	13960	14315	14115	396	4250	2500	10200	10	1	15834554	2260	15.10	1.54	12	0.01	945.00	9289.00	15160	20230816	-5.87	11050	20220927	29.14	15160	-5.87	20230816	11050	29.14	20230317	15160	-5.87	20230816	11050	29.14	20220927	0.21	N	234080	2500	395 억	625458	N	N	3	N	N
106	20230908	160809	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14180	150	2	1.07	211634290	14960	67.96	14130	14250	14050	18230	9830	14030	14146.65	3.94	1853	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2245	15.01	1.53	12	0.09	945.00	9289.00	15160	20230816	-6.46	11050	20220927	28.33	15160	-6.46	20230816	11050	28.33	20230317	15160	-6.46	20230816	11050	28.33	20220927	0.22	N	234080	2500	395 억	623389	N	N	3	N	N
107	20230908	150806	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	130	2	0.93	198525860	14035	63.76	14130	14250	14050	18230	9830	14030	14145.06	3.94	1641	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2242	14.98	1.52	12	0.09	945.00	9289.00	15160	20230816	-6.60	11050	20220927	28.14	15160	-6.60	20230816	11050	28.14	20230317	15160	-6.60	20230816	11050	28.14	20220927	0.22	N	234080	2500	395 억	623389	N	N	5	N	N
108	20230908	140759	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14200	170	2	1.21	159520880	11282	51.25	14130	14250	14050	18230	9830	14030	14139.41	3.94	1597	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2249	15.03	1.53	12	0.07	945.00	9289.00	15160	20230816	-6.33	11050	20220927	28.51	15160	-6.33	20230816	11050	28.51	20230317	15160	-6.33	20230816	11050	28.51	20220927	0.22	N	234080	2500	395 억	623389	N	N	5	N	N
109	20230908	130807	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14150	120	2	0.86	118616250	8397	38.15	14130	14250	14050	18230	9830	14030	14126.03	3.94	389	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2241	14.97	1.52	12	0.05	945.00	9289.00	15160	20230816	-6.66	11050	20220927	28.05	15160	-6.66	20230816	11050	28.05	20230317	15160	-6.66	20230816	11050	28.05	20220927	0.22	N	234080	2500	395 억	623389	N	N	5	N	N
110	20230908	120817	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14100	70	2	0.50	93077580	6587	29.92	14130	14250	14050	18230	9830	14030	14130.50	3.94	-795	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2233	14.92	1.52	12	0.04	945.00	9289.00	15160	20230816	-6.99	11050	20220927	27.60	15160	-6.99	20230816	11050	27.60	20230317	15160	-6.99	20230816	11050	27.60	20220927	0.22	N	234080	2500	395 억	623389	N	N	5	N	N
111	20230908	110812	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	130	2	0.93	76764570	5433	24.68	14130	14250	14050	18230	9830	14030	14129.32	3.94	-1049	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2242	14.98	1.52	12	0.03	945.00	9289.00	15160	20230816	-6.60	11050	20220927	28.14	15160	-6.60	20230816	11050	28.14	20230317	15160	-6.60	20230816	11050	28.14	20220927	0.22	N	234080	2500	395 억	623389	N	N	5	N	N
112	20230908	100806	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14090	60	2	0.43	41283650	2919	13.26	14130	14250	14050	18230	9830	14030	14143.08	3.94	-939	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2231	14.91	1.52	12	0.02	945.00	9289.00	15160	20230816	-7.06	11050	20220927	27.51	15160	-7.06	20230816	11050	27.51	20230317	15160	-7.06	20230816	11050	27.51	20220927	0.22	N	234080	2500	395 억	623389	N	N	5	N	N
113	20230908	090810	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14250	220	2	1.57	1244240	88	0.40	14130	14250	14050	18230	9830	14030	14139.09	3.94	0	14390	14210	14060	13880	13730	14135	13805	396	4200	2500	10100	10	1	15834554	2256	15.08	1.53	12	0.00	945.00	9289.00	15160	20230816	-6.00	11050	20220927	28.96	15160	-6.00	20230816	11050	28.96	20230317	15160	-6.00	20230816	11050	28.96	20220927	0.22	N	234080	2500	395 억	623389	N	N	5	N	N
114	20230907	160756	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	-60	5	-0.43	308601940	22012	131.93	14090	14240	13910	18310	9870	14090	14019.70	3.95	-2078	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2222	14.85	1.51	12	0.14	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.20	N	234080	2500	395 억	625149	N	N	5	N	N
115	20230907	150801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	-60	5	-0.43	297500750	21221	127.19	14090	14240	13910	18310	9870	14090	14019.17	3.95	-1665	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2222	14.85	1.51	12	0.13	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.20	N	234080	2500	395 억	625149	N	N	7	N	N
116	20230907	140800	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14080	-10	5	-0.07	255307480	18217	109.19	14090	14240	13910	18310	9870	14090	14014.79	3.95	-547	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2230	14.90	1.52	12	0.12	945.00	9289.00	15160	20230816	-7.12	11050	20220927	27.42	15160	-7.12	20230816	11050	27.42	20230317	15160	-7.12	20230816	11050	27.42	20220927	0.20	N	234080	2500	395 억	625149	N	N	7	N	N
117	20230907	130756	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13950	-140	5	-0.99	117881170	8387	50.27	14090	14240	13910	18310	9870	14090	14055.22	3.95	-421	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2209	14.76	1.50	12	0.05	945.00	9289.00	15160	20230816	-7.98	11050	20220927	26.24	15160	-7.98	20230816	11050	26.24	20230317	15160	-7.98	20230816	11050	26.24	20220927	0.20	N	234080	2500	395 억	625149	N	N	7	N	N
118	20230907	120807	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13930	-160	5	-1.14	102862840	7310	43.81	14090	14240	13910	18310	9870	14090	14071.52	3.95	-125	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2206	14.74	1.50	12	0.05	945.00	9289.00	15160	20230816	-8.11	11050	20220927	26.06	15160	-8.11	20230816	11050	26.06	20230317	15160	-8.11	20230816	11050	26.06	20220927	0.20	N	234080	2500	395 억	625149	N	N	7	N	N
119	20230907	110801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	-180	5	-1.28	98656040	7008	42.00	14090	14240	13910	18310	9870	14090	14077.63	3.95	-122	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2203	14.72	1.50	12	0.04	945.00	9289.00	15160	20230816	-8.25	11050	20220927	25.88	15160	-8.25	20230816	11050	25.88	20230317	15160	-8.25	20230816	11050	25.88	20220927	0.20	N	234080	2500	395 억	625149	N	N	7	N	N
120	20230907	100802	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14140	50	2	0.35	51565860	3637	21.80	14090	14240	14090	18310	9870	14090	14178.13	3.95	171	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2239	14.96	1.52	12	0.02	945.00	9289.00	15160	20230816	-6.73	11050	20220927	27.96	15160	-6.73	20230816	11050	27.96	20230317	15160	-6.73	20230816	11050	27.96	20220927	0.20	N	234080	2500	395 억	625149	N	N	7	N	N
121	20230907	090814	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	70	2	0.50	1456400	103	0.62	14090	14170	14090	18310	9870	14090	14139.81	3.95	-67	14270	14180	14000	13910	13730	14225	13955	396	4220	2500	10140	10	1	15834554	2242	14.98	1.52	12	0.00	945.00	9289.00	15160	20230816	-6.60	11050	20220927	28.14	15160	-6.60	20230816	11050	28.14	20230317	15160	-6.60	20230816	11050	28.14	20220927	0.20	N	234080	2500	395 억	625149	N	N	7	N	N
122	20230906	160758	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14090	230	2	1.66	233623810	16672	48.81	13880	14090	13820	18010	9710	13860	14012.84	3.95	-862	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2231	14.91	1.52	12	0.11	945.00	9289.00	15160	20230816	-7.06	11050	20220927	27.51	15160	-7.06	20230816	11050	27.51	20230317	15160	-7.06	20230816	11050	27.51	20220927	0.19	N	234080	2500	395 억	625543	N	N	7	N	N
123	20230906	150801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14080	220	2	1.59	215308940	15372	45.00	13880	14090	13820	18010	9710	13860	14006.57	3.95	-610	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2230	14.90	1.52	12	0.10	945.00	9289.00	15160	20230816	-7.12	11050	20220927	27.42	15160	-7.12	20230816	11050	27.42	20230317	15160	-7.12	20230816	11050	27.42	20220927	0.19	N	234080	2500	395 억	625543	N	N	11	N	N
124	20230906	140800	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	180	2	1.30	176658710	12624	36.96	13880	14070	13820	18010	9710	13860	13993.88	3.95	-269	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2223	14.86	1.51	12	0.08	945.00	9289.00	15160	20230816	-7.39	11050	20220927	27.06	15160	-7.39	20230816	11050	27.06	20230317	15160	-7.39	20230816	11050	27.06	20220927	0.19	N	234080	2500	395 억	625543	N	N	11	N	N
125	20230906	130753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14010	150	2	1.08	145679380	10416	30.49	13880	14070	13820	18010	9710	13860	13986.12	3.95	212	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2218	14.83	1.51	12	0.07	945.00	9289.00	15160	20230816	-7.59	11050	20220927	26.79	15160	-7.59	20230816	11050	26.79	20230317	15160	-7.59	20230816	11050	26.79	20220927	0.19	N	234080	2500	395 억	625543	N	N	11	N	N
126	20230906	120804	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	180	2	1.30	116623490	8344	24.43	13880	14070	13820	18010	9710	13860	13976.93	3.95	310	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2223	14.86	1.51	12	0.05	945.00	9289.00	15160	20230816	-7.39	11050	20220927	27.06	15160	-7.39	20230816	11050	27.06	20230317	15160	-7.39	20230816	11050	27.06	20220927	0.19	N	234080	2500	395 억	625543	N	N	11	N	N
127	20230906	110807	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	170	2	1.23	89485150	6413	18.77	13880	14040	13820	18010	9710	13860	13953.71	3.95	512	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2222	14.85	1.51	12	0.04	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.19	N	234080	2500	395 억	625543	N	N	11	N	N
128	20230906	100746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13950	90	2	0.65	33233910	2389	6.99	13880	13980	13820	18010	9710	13860	13911.22	3.95	-847	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2209	14.76	1.50	12	0.02	945.00	9289.00	15160	20230816	-7.98	11050	20220927	26.24	15160	-7.98	20230816	11050	26.24	20230317	15160	-7.98	20230816	11050	26.24	20220927	0.19	N	234080	2500	395 억	625543	N	N	11	N	N
129	20230906	090749	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	40	2	0.29	12451280	896	2.62	13880	13980	13820	18010	9710	13860	13896.52	3.95	-733	14320	14090	13940	13710	13560	14015	13635	396	4150	2500	9970	10	1	15834554	2201	14.71	1.50	12	0.01	945.00	9289.00	15160	20230816	-8.31	11050	20220927	25.79	15160	-8.31	20230816	11050	25.79	20230317	15160	-8.31	20230816	11050	25.79	20220927	0.19	N	234080	2500	395 억	625543	N	N	11	N	N
130	20230905	160752	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13860	-300	5	-2.12	475152250	34160	91.27	14060	14170	13790	18400	9920	14160	13910.37	4.03	-9208	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2195	14.67	1.49	12	0.22	945.00	9289.00	15160	20230816	-8.58	11050	20220927	25.43	15160	-8.58	20230816	11050	25.43	20230317	15160	-8.58	20230816	11050	25.43	20220927	0.21	N	234080	2500	395 억	638255	N	N	11	N	N
131	20230905	150803	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13810	-350	5	-2.47	451121540	32424	86.63	14060	14170	13790	18400	9920	14160	13913.20	4.03	-9121	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2187	14.61	1.49	12	0.20	945.00	9289.00	15160	20230816	-8.91	11050	20220927	24.98	15160	-8.91	20230816	11050	24.98	20230317	15160	-8.91	20230816	11050	24.98	20220927	0.21	N	234080	2500	395 억	638255	N	N	32	N	N
132	20230905	140801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13850	-310	5	-2.19	317507460	22761	60.81	14060	14170	13850	18400	9920	14160	13949.63	4.03	-5480	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2193	14.66	1.49	12	0.14	945.00	9289.00	15160	20230816	-8.64	11050	20220927	25.34	15160	-8.64	20230816	11050	25.34	20230317	15160	-8.64	20230816	11050	25.34	20220927	0.21	N	234080	2500	395 억	638255	N	N	32	N	N
133	20230905	130742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13890	-270	5	-1.91	273231290	19567	52.28	14060	14170	13860	18400	9920	14160	13963.88	4.03	-3807	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2199	14.70	1.50	12	0.12	945.00	9289.00	15160	20230816	-8.38	11050	20220927	25.70	15160	-8.38	20230816	11050	25.70	20230317	15160	-8.38	20230816	11050	25.70	20220927	0.21	N	234080	2500	395 억	638255	N	N	32	N	N
134	20230905	120747	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13940	-220	5	-1.55	240343890	17198	45.95	14060	14170	13880	18400	9920	14160	13975.11	4.03	-2521	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2207	14.75	1.50	12	0.11	945.00	9289.00	15160	20230816	-8.05	11050	20220927	26.15	15160	-8.05	20230816	11050	26.15	20230317	15160	-8.05	20230816	11050	26.15	20220927	0.21	N	234080	2500	395 억	638255	N	N	32	N	N
135	20230905	110753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13980	-180	5	-1.27	113576230	8095	21.63	14060	14170	13960	18400	9920	14160	14030.42	4.03	-2034	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2214	14.79	1.51	12	0.05	945.00	9289.00	15160	20230816	-7.78	11050	20220927	26.52	15160	-7.78	20230816	11050	26.52	20230317	15160	-7.78	20230816	11050	26.52	20220927	0.21	N	234080	2500	395 억	638255	N	N	32	N	N
136	20230905	100742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13960	-200	5	-1.41	79941080	5688	15.20	14060	14170	13960	18400	9920	14160	14054.34	4.03	-2062	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2211	14.77	1.50	12	0.04	945.00	9289.00	15160	20230816	-7.92	11050	20220927	26.33	15160	-7.92	20230816	11050	26.33	20230317	15160	-7.92	20230816	11050	26.33	20220927	0.21	N	234080	2500	395 억	638255	N	N	32	N	N
137	20230905	090742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	0	3	0.00	4685970	333	0.89	14060	14170	14060	18400	9920	14160	14071.98	4.03	-6	14720	14440	14250	13970	13780	14345	13875	396	4240	2500	10190	10	1	15834554	2242	14.98	1.52	12	0.00	945.00	9289.00	15160	20230816	-6.60	11050	20220927	28.14	15160	-6.60	20230816	11050	28.14	20230317	15160	-6.60	20230816	11050	28.14	20220927	0.21	N	234080	2500	395 억	638255	N	N	32	N	N
138	20230904	160738	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	-370	5	-2.55	529702270	37353	77.74	14530	14530	14060	18880	10180	14530	14181.15	4.12	-12577	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2242	14.98	1.52	12	0.24	945.00	9289.00	15160	20230816	-6.60	11050	20220927	28.14	15160	-6.60	20230816	11050	28.14	20230317	15160	-6.60	20230816	11050	28.14	20220927	0.20	N	234080	2500	395 억	652628	N	N	32	N	N
139	20230904	150729	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14170	-360	5	-2.48	510527110	35999	74.92	14530	14530	14060	18880	10180	14530	14181.70	4.12	-12175	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2244	14.99	1.53	12	0.23	945.00	9289.00	15160	20230816	-6.53	11050	20220927	28.24	15160	-6.53	20230816	11050	28.24	20230317	15160	-6.53	20230816	11050	28.24	20220927	0.20	N	234080	2500	395 억	652628	N	N	3	N	N
140	20230904	140724	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14200	-330	5	-2.27	473832500	33413	69.54	14530	14530	14060	18880	10180	14530	14181.08	4.12	-11081	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2249	15.03	1.53	12	0.21	945.00	9289.00	15160	20230816	-6.33	11050	20220927	28.51	15160	-6.33	20230816	11050	28.51	20230317	15160	-6.33	20230816	11050	28.51	20220927	0.20	N	234080	2500	395 억	652628	N	N	3	N	N
141	20230904	130737	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14190	-340	5	-2.34	372154480	26230	54.59	14530	14530	14060	18880	10180	14530	14188.12	4.12	-9329	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2247	15.02	1.53	12	0.17	945.00	9289.00	15160	20230816	-6.40	11050	20220927	28.42	15160	-6.40	20230816	11050	28.42	20230317	15160	-6.40	20230816	11050	28.42	20220927	0.20	N	234080	2500	395 억	652628	N	N	3	N	N
142	20230904	120722	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14220	-310	5	-2.13	324087440	22844	47.54	14530	14530	14060	18880	10180	14530	14186.98	4.12	-8117	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2252	15.05	1.53	12	0.14	945.00	9289.00	15160	20230816	-6.20	11050	20220927	28.69	15160	-6.20	20230816	11050	28.69	20230317	15160	-6.20	20230816	11050	28.69	20220927	0.20	N	234080	2500	395 억	652628	N	N	3	N	N
143	20230904	110710	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14240	-290	5	-2.00	263052820	18545	38.59	14530	14530	14060	18880	10180	14530	14184.57	4.12	-4833	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2255	15.07	1.53	12	0.12	945.00	9289.00	15160	20230816	-6.07	11050	20220927	28.87	15160	-6.07	20230816	11050	28.87	20230317	15160	-6.07	20230816	11050	28.87	20220927	0.20	N	234080	2500	395 억	652628	N	N	3	N	N
144	20230904	100715	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14170	-360	5	-2.48	139703360	9805	20.41	14530	14530	14130	18880	10180	14530	14248.18	4.12	-1785	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2244	14.99	1.53	12	0.06	945.00	9289.00	15160	20230816	-6.53	11050	20220927	28.24	15160	-6.53	20230816	11050	28.24	20230317	15160	-6.53	20230816	11050	28.24	20220927	0.20	N	234080	2500	395 억	652628	N	N	3	N	N
145	20230904	090728	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14460	-70	5	-0.48	9228940	636	1.32	14530	14530	14460	18880	10180	14530	14510.91	4.12	-429	14863	14696	14463	14296	14063	14780	14380	396	4350	2500	10460	10	1	15834554	2290	15.30	1.56	12	0.00	945.00	9289.00	15160	20230816	-4.62	11050	20220927	30.86	15160	-4.62	20230816	11050	30.86	20230317	15160	-4.62	20230816	11050	30.86	20220927	0.20	N	234080	2500	395 억	652628	N	N	3	N	N
146	20230901	160718	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14530	300	2	2.11	695078950	47900	228.36	14230	14630	14230	18490	9970	14230	14511.12	4.07	3535	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2301	15.38	1.56	12	0.30	945.00	9289.00	15160	20230816	-4.16	11050	20220927	31.49	15160	-4.16	20230816	11050	31.49	20230317	15160	-4.16	20230816	11050	31.49	20220927	0.19	N	234080	2500	395 억	644838	N	N	3	N	N
147	20230901	150727	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14460	230	2	1.62	666487260	45930	218.96	14230	14630	14230	18490	9970	14230	14511.03	4.07	3280	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2290	15.30	1.56	12	0.29	945.00	9289.00	15160	20230816	-4.62	11050	20220927	30.86	15160	-4.62	20230816	11050	30.86	20230317	15160	-4.62	20230816	11050	30.86	20220927	0.19	N	234080	2500	395 억	644838	N	N	1	N	N
148	20230901	140728	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14550	320	2	2.25	603780190	41612	198.38	14230	14630	14230	18490	9970	14230	14509.86	4.07	4332	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2304	15.40	1.57	12	0.26	945.00	9289.00	15160	20230816	-4.02	11050	20220927	31.67	15160	-4.02	20230816	11050	31.67	20230317	15160	-4.02	20230816	11050	31.67	20220927	0.19	N	234080	2500	395 억	644838	N	N	1	N	N
149	20230901	130707	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14560	330	2	2.32	541320860	37321	177.92	14230	14630	14230	18490	9970	14230	14504.57	4.07	5280	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2306	15.41	1.57	12	0.24	945.00	9289.00	15160	20230816	-3.96	11050	20220927	31.76	15160	-3.96	20230816	11050	31.76	20230317	15160	-3.96	20230816	11050	31.76	20220927	0.19	N	234080	2500	395 억	644838	N	N	1	N	N
150	20230901	120716	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14550	320	2	2.25	445531820	30735	146.52	14230	14630	14230	18490	9970	14230	14496.04	4.07	3895	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2304	15.40	1.57	12	0.19	945.00	9289.00	15160	20230816	-4.02	11050	20220927	31.67	15160	-4.02	20230816	11050	31.67	20230317	15160	-4.02	20230816	11050	31.67	20220927	0.19	N	234080	2500	395 억	644838	N	N	1	N	N
151	20230901	110716	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14480	250	2	1.76	401149250	27687	131.99	14230	14630	14230	18490	9970	14230	14488.86	4.07	2681	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2293	15.32	1.56	12	0.17	945.00	9289.00	15160	20230816	-4.49	11050	20220927	31.04	15160	-4.49	20230816	11050	31.04	20230317	15160	-4.49	20230816	11050	31.04	20220927	0.19	N	234080	2500	395 억	644838	N	N	1	N	N
152	20230901	100711	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14570	340	2	2.39	240311370	16643	79.34	14230	14570	14230	18490	9970	14230	14439.37	4.07	97	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2307	15.42	1.57	12	0.11	945.00	9289.00	15160	20230816	-3.89	11050	20220927	31.86	15160	-3.89	20230816	11050	31.86	20230317	15160	-3.89	20230816	11050	31.86	20220927	0.19	N	234080	2500	395 억	644838	N	N	1	N	N
153	20230901	090701	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14330	100	2	0.70	13970410	978	4.66	14230	14330	14230	18490	9970	14230	14285.52	4.07	70	14383	14306	14153	14076	13923	14345	14115	396	4260	2500	10240	10	1	15834554	2269	15.16	1.54	12	0.01	945.00	9289.00	15160	20230816	-5.47	11050	20220927	29.68	15160	-5.47	20230816	11050	29.68	20230317	15160	-5.47	20230816	11050	29.68	20220927	0.19	N	234080	2500	395 억	644838	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History