KissMeData/377740/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	161202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4810	110	2	2.34	282781210	59333	102.04	4630	4815	4630	6110	3290	4700	4765.98	0.30	-3533	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4909	1.47	0.31	12	0.06	3278.00	15707.00	11700	20221222	-58.89	4500	20230623	6.89	9310	-48.34	20230103	4500	6.89	20230623	11700	-58.89	20221222	4500	6.89	20230623	0.34	N	377740	500	510 억	308763	N	N	4	N	N
3	20230927	151215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4795	95	2	2.02	273842405	57473	98.84	4630	4815	4630	6110	3290	4700	4764.71	0.30	-2912	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4894	1.46	0.31	12	0.06	3278.00	15707.00	11700	20221222	-59.02	4500	20230623	6.56	9310	-48.50	20230103	4500	6.56	20230623	11700	-59.02	20221222	4500	6.56	20230623	0.34	N	377740	500	510 억	308763	N	N	46	N	N
4	20230927	141215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4805	105	2	2.23	214540560	45103	77.57	4630	4815	4630	6110	3290	4700	4756.68	0.30	-1662	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4904	1.47	0.31	12	0.04	3278.00	15707.00	11700	20221222	-58.93	4500	20230623	6.78	9310	-48.39	20230103	4500	6.78	20230623	11700	-58.93	20221222	4500	6.78	20230623	0.34	N	377740	500	510 억	308763	N	N	46	N	N
5	20230927	131159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4775	75	2	1.60	186911375	39329	67.64	4630	4800	4630	6110	3290	4700	4752.51	0.30	-1838	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4873	1.46	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.19	4500	20230623	6.11	9310	-48.71	20230103	4500	6.11	20230623	11700	-59.19	20221222	4500	6.11	20230623	0.34	N	377740	500	510 억	308763	N	N	46	N	N
6	20230927	121156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4790	90	2	1.91	150030840	31618	54.38	4630	4800	4630	6110	3290	4700	4745.11	0.30	-1788	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4888	1.46	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.06	4500	20230623	6.44	9310	-48.55	20230103	4500	6.44	20230623	11700	-59.06	20221222	4500	6.44	20230623	0.34	N	377740	500	510 억	308763	N	N	46	N	N
7	20230927	111208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4770	70	2	1.49	134423815	28344	48.75	4630	4800	4630	6110	3290	4700	4742.58	0.30	-1750	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4868	1.46	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.23	4500	20230623	6.00	9310	-48.76	20230103	4500	6.00	20230623	11700	-59.23	20221222	4500	6.00	20230623	0.34	N	377740	500	510 억	308763	N	N	46	N	N
8	20230927	101201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4750	50	2	1.06	95558095	20207	34.75	4630	4770	4630	6110	3290	4700	4728.96	0.30	-2919	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4848	1.45	0.30	12	0.02	3278.00	15707.00	11700	20221222	-59.40	4500	20230623	5.56	9310	-48.98	20230103	4500	5.56	20230623	11700	-59.40	20221222	4500	5.56	20230623	0.34	N	377740	500	510 억	308763	N	N	46	N	N
9	20230927	091221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4715	15	2	0.32	12671070	2703	4.65	4630	4740	4630	6110	3290	4700	4687.78	0.30	-655	4800	4750	4700	4650	4600	4725	4625	510	1410	500	3380	5	1	102056048	4812	1.44	0.30	12	0.00	3278.00	15707.00	11700	20221222	-59.70	4500	20230623	4.78	9310	-49.36	20230103	4500	4.78	20230623	11700	-59.70	20221222	4500	4.78	20230623	0.34	N	377740	500	510 억	308763	N	N	46	N	N
10	20230926	161158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4700	-15	5	-0.32	272636650	58097	115.54	4715	4750	4650	6120	3305	4715	4692.78	0.30	2411	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4797	1.43	0.30	12	0.06	3278.00	15707.00	11700	20221222	-59.83	4500	20230623	4.44	9310	-49.52	20230103	4500	4.44	20230623	11700	-59.83	20221222	4500	4.44	20230623	0.34	N	377740	500	510 억	306040	N	N	46	N	N
11	20230926	151157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4675	-40	5	-0.85	248532580	52954	105.31	4715	4750	4650	6120	3305	4715	4693.37	0.30	2999	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4771	1.43	0.30	12	0.05	3278.00	15707.00	11700	20221222	-60.04	4500	20230623	3.89	9310	-49.79	20230103	4500	3.89	20230623	11700	-60.04	20221222	4500	3.89	20230623	0.34	N	377740	500	510 억	306040	N	N	108	N	N
12	20230926	141149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4660	-55	5	-1.17	199673145	42536	84.59	4715	4750	4650	6120	3305	4715	4694.22	0.30	2154	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4756	1.42	0.30	12	0.04	3278.00	15707.00	11700	20221222	-60.17	4500	20230623	3.56	9310	-49.95	20230103	4500	3.56	20230623	11700	-60.17	20221222	4500	3.56	20230623	0.34	N	377740	500	510 억	306040	N	N	108	N	N
13	20230926	131153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4685	-30	5	-0.64	146945955	31248	62.14	4715	4750	4680	6120	3305	4715	4702.57	0.30	1915	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4781	1.43	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.96	4500	20230623	4.11	9310	-49.68	20230103	4500	4.11	20230623	11700	-59.96	20221222	4500	4.11	20230623	0.34	N	377740	500	510 억	306040	N	N	108	N	N
14	20230926	121201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4710	-5	5	-0.11	84207550	17894	35.59	4715	4750	4680	6120	3305	4715	4705.91	0.30	1263	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4807	1.44	0.30	12	0.02	3278.00	15707.00	11700	20221222	-59.74	4500	20230623	4.67	9310	-49.41	20230103	4500	4.67	20230623	11700	-59.74	20221222	4500	4.67	20230623	0.34	N	377740	500	510 억	306040	N	N	108	N	N
15	20230926	111152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4700	-15	5	-0.32	69385140	14746	29.33	4715	4750	4680	6120	3305	4715	4705.35	0.30	803	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4797	1.43	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.83	4500	20230623	4.44	9310	-49.52	20230103	4500	4.44	20230623	11700	-59.83	20221222	4500	4.44	20230623	0.34	N	377740	500	510 억	306040	N	N	108	N	N
16	20230926	101155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4720	5	2	0.11	30001680	6367	12.66	4715	4750	4680	6120	3305	4715	4712.06	0.30	144	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4817	1.44	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.66	4500	20230623	4.89	9310	-49.30	20230103	4500	4.89	20230623	11700	-59.66	20221222	4500	4.89	20230623	0.34	N	377740	500	510 억	306040	N	N	108	N	N
17	20230926	091155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4740	25	2	0.53	5251835	1113	2.21	4715	4750	4715	6120	3305	4715	4718.63	0.30	234	4858	4786	4748	4676	4638	4767	4657	510	1405	500	3390	5	1	102056048	4837	1.45	0.30	12	0.00	3278.00	15707.00	11700	20221222	-59.49	4500	20230623	5.33	9310	-49.09	20230103	4500	5.33	20230623	11700	-59.49	20221222	4500	5.33	20230623	0.34	N	377740	500	510 억	306040	N	N	108	N	N
18	20230925	161159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4715	-65	5	-1.36	238720825	50247	83.87	4745	4820	4710	6210	3350	4780	4751.01	0.31	-14431	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4812	1.44	0.30	12	0.05	3278.00	15707.00	11700	20221222	-59.70	4500	20230623	4.78	9310	-49.36	20230103	4500	4.78	20230623	11700	-59.70	20221222	4500	4.78	20230623	0.34	N	377740	500	510 억	316897	N	N	108	N	N
19	20230925	151201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4715	-65	5	-1.36	225551440	47454	79.21	4745	4820	4715	6210	3350	4780	4753.05	0.31	-13022	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4812	1.44	0.30	12	0.05	3278.00	15707.00	11700	20221222	-59.70	4500	20230623	4.78	9310	-49.36	20230103	4500	4.78	20230623	11700	-59.70	20221222	4500	4.78	20230623	0.34	N	377740	500	510 억	316897	N	N	679	N	N
20	20230925	141142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4745	-35	5	-0.73	190646765	40061	66.87	4745	4820	4720	6210	3350	4780	4758.91	0.31	-9626	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4843	1.45	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.44	4500	20230623	5.44	9310	-49.03	20230103	4500	5.44	20230623	11700	-59.44	20221222	4500	5.44	20230623	0.34	N	377740	500	510 억	316897	N	N	679	N	N
21	20230925	131148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4770	-10	5	-0.21	151355005	31756	53.01	4745	4820	4740	6210	3350	4780	4766.19	0.31	-7561	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4868	1.46	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.23	4500	20230623	6.00	9310	-48.76	20230103	4500	6.00	20230623	11700	-59.23	20221222	4500	6.00	20230623	0.34	N	377740	500	510 억	316897	N	N	679	N	N
22	20230925	121153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4770	-10	5	-0.21	143754495	30154	50.33	4745	4820	4740	6210	3350	4780	4767.34	0.31	-6678	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4868	1.46	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.23	4500	20230623	6.00	9310	-48.76	20230103	4500	6.00	20230623	11700	-59.23	20221222	4500	6.00	20230623	0.34	N	377740	500	510 억	316897	N	N	679	N	N
23	20230925	111148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4750	-30	5	-0.63	105260895	22044	36.80	4745	4820	4745	6210	3350	4780	4775.04	0.31	-6152	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4848	1.45	0.30	12	0.02	3278.00	15707.00	11700	20221222	-59.40	4500	20230623	5.56	9310	-48.98	20230103	4500	5.56	20230623	11700	-59.40	20221222	4500	5.56	20230623	0.34	N	377740	500	510 억	316897	N	N	679	N	N
24	20230925	101151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4775	-5	5	-0.10	47830195	9987	16.67	4745	4820	4745	6210	3350	4780	4789.25	0.31	-5276	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4873	1.46	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.19	4500	20230623	6.11	9310	-48.71	20230103	4500	6.11	20230623	11700	-59.19	20221222	4500	6.11	20230623	0.34	N	377740	500	510 억	316897	N	N	679	N	N
25	20230925	091146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4800	20	2	0.42	19012790	3975	6.64	4745	4820	4745	6210	3350	4780	4783.09	0.31	-2334	4876	4827	4786	4737	4696	4825	4735	510	1430	500	3440	5	1	102056048	4899	1.46	0.31	12	0.00	3278.00	15707.00	11700	20221222	-58.97	4500	20230623	6.67	9310	-48.44	20230103	4500	6.67	20230623	11700	-58.97	20221222	4500	6.67	20230623	0.34	N	377740	500	510 억	316897	N	N	679	N	N
26	20230922	161229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4780	-5	5	-0.10	279612925	58542	56.00	4780	4835	4745	6220	3350	4785	4776.42	0.31	-11700	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4878	1.46	0.30	12	0.06	3278.00	15707.00	11700	20221222	-59.15	4500	20230623	6.22	9310	-48.66	20230103	4500	6.22	20230623	11700	-59.15	20221222	4500	6.22	20230623	0.33	N	377740	500	510 억	319395	N	N	679	N	N
27	20230922	151225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4790	5	2	0.10	253983955	53158	50.85	4780	4835	4750	6220	3350	4785	4777.91	0.31	-11212	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4888	1.46	0.30	12	0.05	3278.00	15707.00	11700	20221222	-59.06	4500	20230623	6.44	9310	-48.55	20230103	4500	6.44	20230623	11700	-59.06	20221222	4500	6.44	20230623	0.33	N	377740	500	510 억	319395	N	N	1184	N	N
28	20230922	141222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4775	-10	5	-0.21	221731990	46389	44.37	4780	4835	4750	6220	3350	4785	4779.84	0.31	-8811	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4873	1.46	0.30	12	0.05	3278.00	15707.00	11700	20221222	-59.19	4500	20230623	6.11	9310	-48.71	20230103	4500	6.11	20230623	11700	-59.19	20221222	4500	6.11	20230623	0.33	N	377740	500	510 억	319395	N	N	1184	N	N
29	20230922	131106	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4760	-25	5	-0.52	172490360	36049	34.48	4780	4835	4750	6220	3350	4785	4784.89	0.31	-6707	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4858	1.45	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.32	4500	20230623	5.78	9310	-48.87	20230103	4500	5.78	20230623	11700	-59.32	20221222	4500	5.78	20230623	0.33	N	377740	500	510 억	319395	N	N	1184	N	N
30	20230922	121104	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4765	-20	5	-0.42	145104940	30307	28.99	4780	4835	4750	6220	3350	4785	4787.84	0.31	-4659	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4863	1.45	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.27	4500	20230623	5.89	9310	-48.82	20230103	4500	5.89	20230623	11700	-59.27	20221222	4500	5.89	20230623	0.33	N	377740	500	510 억	319395	N	N	1184	N	N
31	20230922	111100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4790	5	2	0.10	111835590	23347	22.33	4780	4835	4750	6220	3350	4785	4790.15	0.31	-2359	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4888	1.46	0.30	12	0.02	3278.00	15707.00	11700	20221222	-59.06	4500	20230623	6.44	9310	-48.55	20230103	4500	6.44	20230623	11700	-59.06	20221222	4500	6.44	20230623	0.33	N	377740	500	510 억	319395	N	N	1184	N	N
32	20230922	101057	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4775	-10	5	-0.21	78206845	16346	15.64	4780	4830	4750	6220	3350	4785	4784.46	0.31	-2588	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4873	1.46	0.30	12	0.02	3278.00	15707.00	11700	20221222	-59.19	4500	20230623	6.11	9310	-48.71	20230103	4500	6.11	20230623	11700	-59.19	20221222	4500	6.11	20230623	0.33	N	377740	500	510 억	319395	N	N	1184	N	N
33	20230922	091058	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4780	-5	5	-0.10	18144030	3811	3.65	4780	4780	4750	6220	3350	4785	4760.96	0.31	1111	5071	4927	4856	4712	4641	4892	4677	510	1435	500	3440	5	1	102056048	4878	1.46	0.30	12	0.00	3278.00	15707.00	11700	20221222	-59.15	4500	20230623	6.22	9310	-48.66	20230103	4500	6.22	20230623	11700	-59.15	20221222	4500	6.22	20230623	0.33	N	377740	500	510 억	319395	N	N	1184	N	N
34	20230921	161056	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4785	-195	5	-3.92	505923780	103993	94.52	4950	5000	4785	6470	3490	4980	4865.41	0.33	-17507	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	5	1	102056048	4883	1.46	0.30	12	0.10	3278.00	15707.00	11700	20221222	-59.10	4500	20230623	6.33	9310	-48.60	20230103	4500	6.33	20230623	11700	-59.10	20221222	4500	6.33	20230623	0.33	N	377740	500	510 억	337079	N	N	1184	N	N
35	20230921	151047	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4810	-170	5	-3.41	466986035	95863	87.13	4950	5000	4790	6470	3490	4980	4871.39	0.33	-16183	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	5	1	102056048	4909	1.47	0.31	12	0.09	3278.00	15707.00	11700	20221222	-58.89	4500	20230623	6.89	9310	-48.34	20230103	4500	6.89	20230623	11700	-58.89	20221222	4500	6.89	20230623	0.33	N	377740	500	510 억	337079	N	N	14	N	N
36	20230921	141050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4845	-135	5	-2.71	330391925	67475	61.33	4950	5000	4820	6470	3490	4980	4896.51	0.33	-8812	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	5	1	102056048	4945	1.48	0.31	12	0.07	3278.00	15707.00	11700	20221222	-58.59	4500	20230623	7.67	9310	-47.96	20230103	4500	7.67	20230623	11700	-58.59	20221222	4500	7.67	20230623	0.33	N	377740	500	510 억	337079	N	N	14	N	N
37	20230921	131050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4830	-150	5	-3.01	301156690	61433	55.84	4950	5000	4820	6470	3490	4980	4902.20	0.33	-8112	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	5	1	102056048	4929	1.47	0.31	12	0.06	3278.00	15707.00	11700	20221222	-58.72	4500	20230623	7.33	9310	-48.12	20230103	4500	7.33	20230623	11700	-58.72	20221222	4500	7.33	20230623	0.33	N	377740	500	510 억	337079	N	N	14	N	N
38	20230921	121041	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4860	-120	5	-2.41	247618535	50376	45.79	4950	5000	4860	6470	3490	4980	4915.41	0.33	-7836	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	5	1	102056048	4960	1.48	0.31	12	0.05	3278.00	15707.00	11700	20221222	-58.46	4500	20230623	8.00	9310	-47.80	20230103	4500	8.00	20230623	11700	-58.46	20221222	4500	8.00	20230623	0.33	N	377740	500	510 억	337079	N	N	14	N	N
39	20230921	111105	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4890	-90	5	-1.81	151068500	30622	27.83	4950	5000	4885	6470	3490	4980	4933.33	0.33	-6913	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	5	1	102056048	4991	1.49	0.31	12	0.03	3278.00	15707.00	11700	20221222	-58.21	4500	20230623	8.67	9310	-47.48	20230103	4500	8.67	20230623	11700	-58.21	20221222	4500	8.67	20230623	0.33	N	377740	500	510 억	337079	N	N	14	N	N
40	20230921	101041	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4925	-55	5	-1.10	92678840	18719	17.01	4950	5000	4915	6470	3490	4980	4951.06	0.33	-3438	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	5	1	102056048	5026	1.50	0.31	12	0.02	3278.00	15707.00	11700	20221222	-57.91	4500	20230623	9.44	9310	-47.10	20230103	4500	9.44	20230623	11700	-57.91	20221222	4500	9.44	20230623	0.33	N	377740	500	510 억	337079	N	N	14	N	N
41	20230921	091044	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5000	20	2	0.40	25297945	5110	4.64	4950	5000	4915	6470	3490	4980	4950.67	0.33	-1385	5106	5042	4976	4912	4846	5010	4880	510	1490	500	3580	10	1	102056048	5103	1.53	0.32	12	0.01	3278.00	15707.00	11700	20221222	-57.26	4500	20230623	11.11	9310	-46.29	20230103	4500	11.11	20230623	11700	-57.26	20221222	4500	11.11	20230623	0.33	N	377740	500	510 억	337079	N	N	14	N	N
42	20230920	161055	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4980	-30	5	-0.60	544427795	109969	157.92	5040	5040	4910	6510	3510	5010	4950.55	0.36	-38799	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	5	1	102056048	5082	1.52	0.32	12	0.11	3278.00	15707.00	11700	20221222	-57.44	4500	20230623	10.67	9310	-46.51	20230103	4500	10.67	20230623	11700	-57.44	20221222	4500	10.67	20230623	0.33	N	377740	500	510 억	371904	N	N	14	N	N
43	20230920	151025	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5000	-10	5	-0.20	504866365	102041	146.53	5040	5040	4910	6510	3510	5010	4947.68	0.36	-34490	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	10	1	102056048	5103	1.53	0.32	12	0.10	3278.00	15707.00	11700	20221222	-57.26	4500	20230623	11.11	9310	-46.29	20230103	4500	11.11	20230623	11700	-57.26	20221222	4500	11.11	20230623	0.33	N	377740	500	510 억	371904	N	N	567	N	N
44	20230920	141044	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4910	-100	5	-2.00	430883745	87059	125.02	5040	5040	4910	6510	3510	5010	4949.33	0.36	-28319	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	5	1	102056048	5011	1.50	0.31	12	0.09	3278.00	15707.00	11700	20221222	-58.03	4500	20230623	9.11	9310	-47.26	20230103	4500	9.11	20230623	11700	-58.03	20221222	4500	9.11	20230623	0.33	N	377740	500	510 억	371904	N	N	567	N	N
45	20230920	131036	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4935	-75	5	-1.50	340307170	68660	98.60	5040	5040	4920	6510	3510	5010	4956.41	0.36	-17283	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	5	1	102056048	5036	1.51	0.31	12	0.07	3278.00	15707.00	11700	20221222	-57.82	4500	20230623	9.67	9310	-46.99	20230103	4500	9.67	20230623	11700	-57.82	20221222	4500	9.67	20230623	0.33	N	377740	500	510 억	371904	N	N	567	N	N
46	20230920	121034	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4930	-80	5	-1.60	291275380	58717	84.32	5040	5040	4920	6510	3510	5010	4960.66	0.36	-15737	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	5	1	102056048	5031	1.50	0.31	12	0.06	3278.00	15707.00	11700	20221222	-57.86	4500	20230623	9.56	9310	-47.05	20230103	4500	9.56	20230623	11700	-57.86	20221222	4500	9.56	20230623	0.33	N	377740	500	510 억	371904	N	N	567	N	N
47	20230920	111043	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4945	-65	5	-1.30	225591585	45395	65.19	5040	5040	4940	6510	3510	5010	4969.52	0.36	-14790	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	5	1	102056048	5047	1.51	0.31	12	0.04	3278.00	15707.00	11700	20221222	-57.74	4500	20230623	9.89	9310	-46.89	20230103	4500	9.89	20230623	11700	-57.74	20221222	4500	9.89	20230623	0.33	N	377740	500	510 억	371904	N	N	567	N	N
48	20230920	101021	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4955	-55	5	-1.10	172839440	34739	49.89	5040	5040	4955	6510	3510	5010	4975.37	0.36	-8604	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	5	1	102056048	5057	1.51	0.32	12	0.03	3278.00	15707.00	11700	20221222	-57.65	4500	20230623	10.11	9310	-46.78	20230103	4500	10.11	20230623	11700	-57.65	20221222	4500	10.11	20230623	0.33	N	377740	500	510 억	371904	N	N	567	N	N
49	20230920	091033	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4990	-20	5	-0.40	29383405	5878	8.44	5040	5040	4990	6510	3510	5010	4998.88	0.36	1454	5150	5080	5040	4970	4930	5060	4950	510	1500	500	3600	5	1	102056048	5093	1.52	0.32	12	0.01	3278.00	15707.00	11700	20221222	-57.35	4500	20230623	10.89	9310	-46.40	20230103	4500	10.89	20230623	11700	-57.35	20221222	4500	10.89	20230623	0.33	N	377740	500	510 억	371904	N	N	567	N	N
50	20230919	161030	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5010	-60	5	-1.18	347501590	69123	99.00	5110	5110	5000	6590	3550	5070	5027.31	0.37	-11961	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5113	1.53	0.32	12	0.07	3278.00	15707.00	11700	20221222	-57.18	4500	20230623	11.33	9310	-46.19	20230103	4500	11.33	20230623	11700	-57.18	20221222	4500	11.33	20230623	0.33	N	377740	500	510 억	379380	N	N	567	N	N
51	20230919	151032	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5030	-40	5	-0.79	307639700	61172	87.61	5110	5110	5000	6590	3550	5070	5029.09	0.37	-8039	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5133	1.53	0.32	12	0.06	3278.00	15707.00	11700	20221222	-57.01	4500	20230623	11.78	9310	-45.97	20230103	4500	11.78	20230623	11700	-57.01	20221222	4500	11.78	20230623	0.33	N	377740	500	510 억	379380	N	N	369	N	N
52	20230919	141035	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5040	-30	5	-0.59	267543230	53199	76.19	5110	5110	5000	6590	3550	5070	5029.10	0.37	-7772	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5144	1.54	0.32	12	0.05	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.33	N	377740	500	510 억	379380	N	N	369	N	N
53	20230919	131015	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5020	-50	5	-0.99	250398070	49792	71.31	5110	5110	5000	6590	3550	5070	5028.88	0.37	-7766	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5123	1.53	0.32	12	0.05	3278.00	15707.00	11700	20221222	-57.09	4500	20230623	11.56	9310	-46.08	20230103	4500	11.56	20230623	11700	-57.09	20221222	4500	11.56	20230623	0.33	N	377740	500	510 억	379380	N	N	369	N	N
54	20230919	121030	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5030	-40	5	-0.79	202537250	40232	57.62	5110	5110	5000	6590	3550	5070	5034.23	0.37	-9428	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5133	1.53	0.32	12	0.04	3278.00	15707.00	11700	20221222	-57.01	4500	20230623	11.78	9310	-45.97	20230103	4500	11.78	20230623	11700	-57.01	20221222	4500	11.78	20230623	0.33	N	377740	500	510 억	379380	N	N	369	N	N
55	20230919	111036	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5030	-40	5	-0.79	130836510	25992	37.23	5110	5110	5000	6590	3550	5070	5033.72	0.37	-4076	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5133	1.53	0.32	12	0.03	3278.00	15707.00	11700	20221222	-57.01	4500	20230623	11.78	9310	-45.97	20230103	4500	11.78	20230623	11700	-57.01	20221222	4500	11.78	20230623	0.33	N	377740	500	510 억	379380	N	N	369	N	N
56	20230919	101028	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5040	-30	5	-0.59	65390680	12953	18.55	5110	5110	5030	6590	3550	5070	5048.30	0.37	-4555	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5144	1.54	0.32	12	0.01	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.33	N	377740	500	510 억	379380	N	N	369	N	N
57	20230919	091027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5050	-20	5	-0.39	9718350	1915	2.74	5110	5110	5050	6590	3550	5070	5074.86	0.37	-365	5170	5120	5080	5030	4990	5100	5010	510	1520	500	3650	10	1	102056048	5154	1.54	0.32	12	0.00	3278.00	15707.00	11700	20221222	-56.84	4500	20230623	12.22	9310	-45.76	20230103	4500	12.22	20230623	11700	-56.84	20221222	4500	12.22	20230623	0.33	N	377740	500	510 억	379380	N	N	369	N	N
58	20230918	161031	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5070	-30	5	-0.59	353529690	69690	63.17	5090	5130	5040	6630	3570	5100	5072.89	0.38	-7761	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5174	1.55	0.32	12	0.07	3278.00	15707.00	11700	20221222	-56.67	4500	20230623	12.67	9310	-45.54	20230103	4500	12.67	20230623	11700	-56.67	20221222	4500	12.67	20230623	0.33	N	377740	500	510 억	387326	N	N	369	N	N
59	20230918	151028	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5050	-50	5	-0.98	345613810	68126	61.75	5090	5130	5040	6630	3570	5100	5073.16	0.38	-7261	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5154	1.54	0.32	12	0.07	3278.00	15707.00	11700	20221222	-56.84	4500	20230623	12.22	9310	-45.76	20230103	4500	12.22	20230623	11700	-56.84	20221222	4500	12.22	20230623	0.33	N	377740	500	510 억	387326	N	N	50	N	N
60	20230918	141053	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5060	-40	5	-0.78	280239370	55176	50.01	5090	5130	5050	6630	3570	5100	5079.01	0.38	-11398	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5164	1.54	0.32	12	0.05	3278.00	15707.00	11700	20221222	-56.75	4500	20230623	12.44	9310	-45.65	20230103	4500	12.44	20230623	11700	-56.75	20221222	4500	12.44	20230623	0.33	N	377740	500	510 억	387326	N	N	50	N	N
61	20230918	131026	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5070	-30	5	-0.59	227957650	44840	40.64	5090	5130	5050	6630	3570	5100	5083.80	0.38	-10887	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5174	1.55	0.32	12	0.04	3278.00	15707.00	11700	20221222	-56.67	4500	20230623	12.67	9310	-45.54	20230103	4500	12.67	20230623	11700	-56.67	20221222	4500	12.67	20230623	0.33	N	377740	500	510 억	387326	N	N	50	N	N
62	20230918	121036	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-10	5	-0.20	174216580	34259	31.05	5090	5130	5050	6630	3570	5100	5085.28	0.38	-9215	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5195	1.55	0.32	12	0.03	3278.00	15707.00	11700	20221222	-56.50	4500	20230623	13.11	9310	-45.33	20230103	4500	13.11	20230623	11700	-56.50	20221222	4500	13.11	20230623	0.33	N	377740	500	510 억	387326	N	N	50	N	N
63	20230918	111015	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5070	-30	5	-0.59	134224920	26375	23.91	5090	5130	5050	6630	3570	5100	5089.10	0.38	-7101	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5174	1.55	0.32	12	0.03	3278.00	15707.00	11700	20221222	-56.67	4500	20230623	12.67	9310	-45.54	20230103	4500	12.67	20230623	11700	-56.67	20221222	4500	12.67	20230623	0.33	N	377740	500	510 억	387326	N	N	50	N	N
64	20230918	101010	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-10	5	-0.20	36647980	7212	6.54	5090	5130	5050	6630	3570	5100	5081.53	0.38	-1557	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5195	1.55	0.32	12	0.01	3278.00	15707.00	11700	20221222	-56.50	4500	20230623	13.11	9310	-45.33	20230103	4500	13.11	20230623	11700	-56.50	20221222	4500	13.11	20230623	0.33	N	377740	500	510 억	387326	N	N	50	N	N
65	20230918	091016	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5130	30	2	0.59	6809550	1336	1.21	5090	5130	5070	6630	3570	5100	5096.97	0.38	-191	5246	5172	5116	5042	4986	5145	5015	510	1530	500	3670	10	1	102056048	5235	1.56	0.33	12	0.00	3278.00	15707.00	11700	20221222	-56.15	4500	20230623	14.00	9310	-44.90	20230103	4500	14.00	20230623	11700	-56.15	20221222	4500	14.00	20230623	0.33	N	377740	500	510 억	387326	N	N	50	N	N
66	20230915	161024	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5100	-20	5	-0.39	560042550	109741	41.34	5120	5190	5060	6650	3590	5120	5103.32	0.43	-45858	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5205	1.56	0.32	12	0.11	3278.00	15707.00	11700	20221222	-56.41	4500	20230623	13.33	9310	-45.22	20230103	4500	13.33	20230623	11700	-56.41	20221222	4500	13.33	20230623	0.31	N	377740	500	510 억	437907	N	N	50	N	N
67	20230915	151021	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-30	5	-0.59	508560380	99640	37.53	5120	5190	5060	6650	3590	5120	5103.98	0.43	-41863	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5195	1.55	0.32	12	0.10	3278.00	15707.00	11700	20221222	-56.50	4500	20230623	13.11	9310	-45.33	20230103	4500	13.11	20230623	11700	-56.50	20221222	4500	13.11	20230623	0.31	N	377740	500	510 억	437907	N	N	14179	N	N
68	20230915	141026	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-30	5	-0.59	384862120	75409	28.41	5120	5190	5060	6650	3590	5120	5103.66	0.43	-25732	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5195	1.55	0.32	12	0.07	3278.00	15707.00	11700	20221222	-56.50	4500	20230623	13.11	9310	-45.33	20230103	4500	13.11	20230623	11700	-56.50	20221222	4500	13.11	20230623	0.31	N	377740	500	510 억	437907	N	N	14179	N	N
69	20230915	131013	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5100	-20	5	-0.39	290508840	56883	21.43	5120	5190	5060	6650	3590	5120	5107.13	0.43	-12872	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5205	1.56	0.32	12	0.06	3278.00	15707.00	11700	20221222	-56.41	4500	20230623	13.33	9310	-45.22	20230103	4500	13.33	20230623	11700	-56.41	20221222	4500	13.33	20230623	0.31	N	377740	500	510 억	437907	N	N	14179	N	N
70	20230915	121019	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	0	3	0.00	201378630	39384	14.84	5120	5190	5060	6650	3590	5120	5113.21	0.43	-6709	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5225	1.56	0.33	12	0.04	3278.00	15707.00	11700	20221222	-56.24	4500	20230623	13.78	9310	-45.01	20230103	4500	13.78	20230623	11700	-56.24	20221222	4500	13.78	20230623	0.31	N	377740	500	510 억	437907	N	N	14179	N	N
71	20230915	111029	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5110	-10	5	-0.20	167287920	32730	12.33	5120	5190	5060	6650	3590	5120	5111.15	0.43	-4016	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5215	1.56	0.33	12	0.03	3278.00	15707.00	11700	20221222	-56.32	4500	20230623	13.56	9310	-45.11	20230103	4500	13.56	20230623	11700	-56.32	20221222	4500	13.56	20230623	0.31	N	377740	500	510 억	437907	N	N	14179	N	N
72	20230915	101027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5110	-10	5	-0.20	95847010	18712	7.05	5120	5190	5090	6650	3590	5120	5122.22	0.43	-3938	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5215	1.56	0.33	12	0.02	3278.00	15707.00	11700	20221222	-56.32	4500	20230623	13.56	9310	-45.11	20230103	4500	13.56	20230623	11700	-56.32	20221222	4500	13.56	20230623	0.31	N	377740	500	510 억	437907	N	N	14179	N	N
73	20230915	091015	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5150	30	2	0.59	16275130	3161	1.19	5120	5190	5120	6650	3590	5120	5148.73	0.43	-1123	5346	5232	5106	4992	4866	5290	5050	510	1530	500	3680	10	1	102056048	5256	1.57	0.33	12	0.00	3278.00	15707.00	11700	20221222	-55.98	4500	20230623	14.44	9310	-44.68	20230103	4500	14.44	20230623	11700	-55.98	20221222	4500	14.44	20230623	0.31	N	377740	500	510 억	437907	N	N	14179	N	N
74	20230914	161027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	110	2	2.20	1361988775	265457	180.29	5010	5220	4980	6510	3510	5010	5130.73	0.50	16555	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	10	1	101976048	5221	1.56	0.33	12	0.26	3278.00	15707.00	11700	20221222	-56.24	4500	20230623	13.78	9310	-45.01	20230103	4500	13.78	20230623	11700	-56.24	20221222	4500	13.78	20230623	0.30	N	377740	500	509 억	510045	N	N	14179	N	N
75	20230914	150952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5190	180	2	3.59	1105197675	215425	146.31	5010	5220	4980	6510	3510	5010	5130.31	0.50	34968	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	10	1	101976048	5293	1.58	0.33	12	0.21	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.30	N	377740	500	509 억	510045	N	N	27	N	N
76	20230914	141020	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5180	170	2	3.39	901882585	176054	119.57	5010	5220	4980	6510	3510	5010	5122.76	0.50	30553	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	10	1	101976048	5282	1.58	0.33	12	0.17	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.30	N	377740	500	509 억	510045	N	N	27	N	N
77	20230914	130958	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5190	180	2	3.59	666324805	130742	88.79	5010	5210	4980	6510	3510	5010	5096.49	0.50	26181	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	10	1	101976048	5293	1.58	0.33	12	0.13	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.30	N	377740	500	509 억	510045	N	N	27	N	N
78	20230914	121007	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5140	130	2	2.59	444437475	87951	59.73	5010	5140	4980	6510	3510	5010	5053.24	0.50	13348	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	10	1	101976048	5242	1.57	0.33	12	0.09	3278.00	15707.00	11700	20221222	-56.07	4500	20230623	14.22	9310	-44.79	20230103	4500	14.22	20230623	11700	-56.07	20221222	4500	14.22	20230623	0.30	N	377740	500	509 억	510045	N	N	27	N	N
79	20230914	110959	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5050	40	2	0.80	282447425	56206	38.17	5010	5090	4980	6510	3510	5010	5025.22	0.50	-3400	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	10	1	101976048	5150	1.54	0.32	12	0.06	3278.00	15707.00	11700	20221222	-56.84	4500	20230623	12.22	9310	-45.76	20230103	4500	12.22	20230623	11700	-56.84	20221222	4500	12.22	20230623	0.30	N	377740	500	509 억	510045	N	N	27	N	N
80	20230914	100952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4990	-20	5	-0.40	114401625	22830	15.51	5010	5090	4990	6510	3510	5010	5011.02	0.50	-7045	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	5	1	101976048	5089	1.52	0.32	12	0.02	3278.00	15707.00	11700	20221222	-57.35	4500	20230623	10.89	9310	-46.40	20230103	4500	10.89	20230623	11700	-57.35	20221222	4500	10.89	20230623	0.30	N	377740	500	509 억	510045	N	N	27	N	N
81	20230914	091011	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5010	0	3	0.00	10085110	2009	1.36	5010	5070	5010	6510	3510	5010	5019.97	0.50	112	5263	5136	5073	4946	4883	5105	4915	510	1500	500	3600	10	1	101976048	5109	1.53	0.32	12	0.00	3278.00	15707.00	11700	20221222	-57.18	4500	20230623	11.33	9310	-46.19	20230103	4500	11.33	20230623	11700	-57.18	20221222	4500	11.33	20230623	0.30	N	377740	500	509 억	510045	N	N	27	N	N
82	20230913	161015	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5010	-140	5	-2.72	739709800	146598	130.47	5180	5200	5010	6690	3610	5150	5045.85	0.72	-62885	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5109	1.53	0.32	12	0.14	3278.00	15707.00	11700	20221222	-57.18	4500	20230623	11.33	9310	-46.19	20230103	4500	11.33	20230623	11700	-57.18	20221222	4500	11.33	20230623	0.29	N	377740	500	509 억	733439	N	N	27	N	N
83	20230913	151007	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5040	-110	5	-2.14	680172290	134733	119.91	5180	5200	5010	6690	3610	5150	5048.29	0.72	-64745	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5140	1.54	0.32	12	0.13	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.29	N	377740	500	509 억	733439	N	N	16	N	N
84	20230913	141014	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5040	-110	5	-2.14	604560120	119714	106.55	5180	5200	5020	6690	3610	5150	5050.03	0.72	-62140	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5140	1.54	0.32	12	0.12	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.29	N	377740	500	509 억	733439	N	N	16	N	N
85	20230913	130945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5040	-110	5	-2.14	540793520	107028	95.26	5180	5200	5020	6690	3610	5150	5052.82	0.72	-57462	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5140	1.54	0.32	12	0.10	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.29	N	377740	500	509 억	733439	N	N	16	N	N
86	20230913	121012	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5050	-100	5	-1.94	475993810	94174	83.82	5180	5200	5020	6690	3610	5150	5054.40	0.72	-52591	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5150	1.54	0.32	12	0.09	3278.00	15707.00	11700	20221222	-56.84	4500	20230623	12.22	9310	-45.76	20230103	4500	12.22	20230623	11700	-56.84	20221222	4500	12.22	20230623	0.29	N	377740	500	509 억	733439	N	N	16	N	N
87	20230913	111010	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5040	-110	5	-2.14	407786220	80654	71.78	5180	5200	5020	6690	3610	5150	5055.99	0.72	-46812	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5140	1.54	0.32	12	0.08	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.29	N	377740	500	509 억	733439	N	N	16	N	N
88	20230913	100956	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5040	-110	5	-2.14	307313130	60814	54.13	5180	5200	5020	6690	3610	5150	5053.32	0.72	-34185	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5140	1.54	0.32	12	0.06	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.29	N	377740	500	509 억	733439	N	N	16	N	N
89	20230913	090948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5090	-60	5	-1.17	17392180	3405	3.03	5180	5180	5080	6690	3610	5150	5107.76	0.72	-2442	5410	5280	5200	5070	4990	5240	5030	510	1540	500	3700	10	1	101976048	5191	1.55	0.32	12	0.00	3278.00	15707.00	11700	20221222	-56.50	4500	20230623	13.11	9310	-45.33	20230103	4500	13.11	20230623	11700	-56.50	20221222	4500	13.11	20230623	0.29	N	377740	500	509 억	733439	N	N	16	N	N
90	20230912	160946	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5150	-90	5	-1.72	583292900	112247	87.98	5220	5330	5120	6810	3670	5240	5196.52	0.74	-20604	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5252	1.57	0.33	12	0.11	3278.00	15707.00	11700	20221222	-55.98	4500	20230623	14.44	9310	-44.68	20230103	4500	14.44	20230623	11700	-55.98	20221222	4500	14.44	20230623	0.29	N	377740	500	509 억	754122	N	N	16	N	N
91	20230912	150956	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5150	-90	5	-1.72	539629810	103750	81.32	5220	5330	5130	6810	3670	5240	5201.25	0.74	-21061	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5252	1.57	0.33	12	0.10	3278.00	15707.00	11700	20221222	-55.98	4500	20230623	14.44	9310	-44.68	20230103	4500	14.44	20230623	11700	-55.98	20221222	4500	14.44	20230623	0.29	N	377740	500	509 억	754122	N	N	0	N	N
92	20230912	140953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5140	-100	5	-1.91	441175860	84607	66.32	5220	5330	5130	6810	3670	5240	5214.41	0.74	-20172	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5242	1.57	0.33	12	0.08	3278.00	15707.00	11700	20221222	-56.07	4500	20230623	14.22	9310	-44.79	20230103	4500	14.22	20230623	11700	-56.07	20221222	4500	14.22	20230623	0.29	N	377740	500	509 억	754122	N	N	0	N	N
93	20230912	130940	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5180	-60	5	-1.15	340914870	65164	51.08	5220	5330	5180	6810	3670	5240	5231.64	0.74	-6921	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5282	1.58	0.33	12	0.06	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.29	N	377740	500	509 억	754122	N	N	0	N	N
94	20230912	120941	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5200	-40	5	-0.76	302675320	57794	45.30	5220	5330	5190	6810	3670	5240	5237.14	0.74	-3332	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5303	1.59	0.33	12	0.06	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.29	N	377740	500	509 억	754122	N	N	0	N	N
95	20230912	110948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	30	2	0.57	224265380	42764	33.52	5220	5330	5190	6810	3670	5240	5244.26	0.74	-152	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5374	1.61	0.34	12	0.04	3278.00	15707.00	11700	20221222	-54.96	4500	20230623	17.11	9310	-43.39	20230103	4500	17.11	20230623	11700	-54.96	20221222	4500	17.11	20230623	0.29	N	377740	500	509 억	754122	N	N	0	N	N
96	20230912	100937	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5230	-10	5	-0.19	100906090	19297	15.13	5220	5270	5190	6810	3670	5240	5229.11	0.74	-616	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5333	1.60	0.33	12	0.02	3278.00	15707.00	11700	20221222	-55.30	4500	20230623	16.22	9310	-43.82	20230103	4500	16.22	20230623	11700	-55.30	20221222	4500	16.22	20230623	0.29	N	377740	500	509 억	754122	N	N	0	N	N
97	20230912	091000	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5250	10	2	0.19	18360750	3523	2.76	5220	5270	5190	6810	3670	5240	5211.68	0.74	-345	5413	5326	5273	5186	5133	5370	5230	510	1570	500	3770	10	1	101976048	5354	1.60	0.33	12	0.00	3278.00	15707.00	11700	20221222	-55.13	4500	20230623	16.67	9310	-43.61	20230103	4500	16.67	20230623	11700	-55.13	20221222	4500	16.67	20230623	0.29	N	377740	500	509 억	754122	N	N	0	N	N
98	20230911	160940	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5240	-50	5	-0.95	672237260	127581	131.11	5230	5360	5220	6870	3710	5290	5269.10	0.76	-16440	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5344	1.60	0.33	12	0.13	3278.00	15707.00	11700	20221222	-55.21	4500	20230623	16.44	9310	-43.72	20230103	4500	16.44	20230623	11700	-55.21	20221222	4500	16.44	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
99	20230911	150942	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	-20	5	-0.38	631927950	119900	123.21	5230	5360	5230	6870	3710	5290	5270.46	0.76	-18579	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5374	1.61	0.34	12	0.12	3278.00	15707.00	11700	20221222	-54.96	4500	20230623	17.11	9310	-43.39	20230103	4500	17.11	20230623	11700	-54.96	20221222	4500	17.11	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
100	20230911	140952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	-30	5	-0.57	551117350	104514	107.40	5230	5360	5230	6870	3710	5290	5273.14	0.76	-14663	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5364	1.60	0.33	12	0.10	3278.00	15707.00	11700	20221222	-55.04	4500	20230623	16.89	9310	-43.50	20230103	4500	16.89	20230623	11700	-55.04	20221222	4500	16.89	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
101	20230911	130925	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	-30	5	-0.57	442285330	83820	86.14	5230	5360	5230	6870	3710	5290	5276.61	0.76	-11222	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5364	1.60	0.33	12	0.08	3278.00	15707.00	11700	20221222	-55.04	4500	20230623	16.89	9310	-43.50	20230103	4500	16.89	20230623	11700	-55.04	20221222	4500	16.89	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
102	20230911	120941	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	-20	5	-0.38	384724050	72863	74.88	5230	5360	5230	6870	3710	5290	5280.10	0.76	-9380	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5374	1.61	0.34	12	0.07	3278.00	15707.00	11700	20221222	-54.96	4500	20230623	17.11	9310	-43.39	20230103	4500	17.11	20230623	11700	-54.96	20221222	4500	17.11	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
103	20230911	110923	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	0	3	0.00	352606270	66796	68.64	5230	5360	5230	6870	3710	5290	5278.85	0.76	-6660	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5395	1.61	0.34	12	0.07	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
104	20230911	100925	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5250	-40	5	-0.76	271666800	51455	52.88	5230	5360	5230	6870	3710	5290	5279.70	0.76	-3280	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5354	1.60	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.13	4500	20230623	16.67	9310	-43.61	20230103	4500	16.67	20230623	11700	-55.13	20221222	4500	16.67	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
105	20230911	090922	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5300	10	2	0.19	22885570	4330	4.45	5230	5330	5230	6870	3710	5290	5285.35	0.76	-1107	5436	5362	5236	5162	5036	5400	5200	510	1580	500	3800	10	1	101976048	5405	1.62	0.34	12	0.00	3278.00	15707.00	11700	20221222	-54.70	4500	20230623	17.78	9310	-43.07	20230103	4500	17.78	20230623	11700	-54.70	20221222	4500	17.78	20230623	0.29	N	377740	500	509 억	770183	N	N	0	N	N
106	20230908	160947	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	180	2	3.52	503381040	97060	62.96	5110	5310	5110	6640	3580	5110	5186.23	0.73	20667	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5395	1.61	0.34	12	0.10	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
107	20230908	150948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	160	2	3.13	457483230	88364	57.32	5110	5310	5110	6640	3580	5110	5177.26	0.73	17830	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5374	1.61	0.34	12	0.09	3278.00	15707.00	11700	20221222	-54.96	4500	20230623	17.11	9310	-43.39	20230103	4500	17.11	20230623	11700	-54.96	20221222	4500	17.11	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
108	20230908	140936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5160	50	2	0.98	294415150	57232	37.13	5110	5200	5110	6640	3580	5110	5144.24	0.73	4772	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5262	1.57	0.33	12	0.06	3278.00	15707.00	11700	20221222	-55.90	4500	20230623	14.67	9310	-44.58	20230103	4500	14.67	20230623	11700	-55.90	20221222	4500	14.67	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
109	20230908	130946	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5140	30	2	0.59	273163160	53108	34.45	5110	5200	5110	6640	3580	5110	5143.54	0.73	6737	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5242	1.57	0.33	12	0.05	3278.00	15707.00	11700	20221222	-56.07	4500	20230623	14.22	9310	-44.79	20230103	4500	14.22	20230623	11700	-56.07	20221222	4500	14.22	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
110	20230908	120957	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5130	20	2	0.39	259141760	50378	32.68	5110	5200	5110	6640	3580	5110	5143.95	0.73	7607	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5231	1.56	0.33	12	0.05	3278.00	15707.00	11700	20221222	-56.15	4500	20230623	14.00	9310	-44.90	20230103	4500	14.00	20230623	11700	-56.15	20221222	4500	14.00	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
111	20230908	110951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5130	20	2	0.39	208139200	40430	26.23	5110	5200	5110	6640	3580	5110	5148.14	0.73	7360	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5231	1.56	0.33	12	0.04	3278.00	15707.00	11700	20221222	-56.15	4500	20230623	14.00	9310	-44.90	20230103	4500	14.00	20230623	11700	-56.15	20221222	4500	14.00	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
112	20230908	100944	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5160	50	2	0.98	104236320	20228	13.12	5110	5200	5110	6640	3580	5110	5153.07	0.73	3924	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5262	1.57	0.33	12	0.02	3278.00	15707.00	11700	20221222	-55.90	4500	20230623	14.67	9310	-44.58	20230103	4500	14.67	20230623	11700	-55.90	20221222	4500	14.67	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
113	20230908	090952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5180	70	2	1.37	42159540	8198	5.32	5110	5190	5110	6640	3580	5110	5142.66	0.73	4502	5416	5262	5186	5032	4956	5225	4995	510	1530	500	3670	10	1	101976048	5282	1.58	0.33	12	0.01	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.29	N	377740	500	509 억	749290	N	N	16	N	N
114	20230907	160933	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5110	-200	5	-3.77	791709590	152003	164.65	5310	5340	5110	6900	3720	5310	5208.65	0.73	-2119	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5211	1.56	0.33	12	0.15	3278.00	15707.00	11700	20221222	-56.32	4500	20230623	13.56	9310	-45.11	20230103	4500	13.56	20230623	11700	-56.32	20221222	4500	13.56	20230623	0.29	N	377740	500	509 억	748615	N	N	16	N	N
115	20230907	150938	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	-30	5	-0.56	644370770	123460	133.73	5310	5340	5130	6900	3720	5310	5219.27	0.73	613	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5384	1.61	0.34	12	0.12	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.29	N	377740	500	509 억	748615	N	N	17	N	N
116	20230907	140938	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5160	-150	5	-2.82	423537670	81028	87.77	5310	5340	5160	6900	3720	5310	5227.05	0.73	-11644	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5262	1.57	0.33	12	0.08	3278.00	15707.00	11700	20221222	-55.90	4500	20230623	14.67	9310	-44.58	20230103	4500	14.67	20230623	11700	-55.90	20221222	4500	14.67	20230623	0.29	N	377740	500	509 억	748615	N	N	17	N	N
117	20230907	130932	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5220	-90	5	-1.69	336462430	64212	69.56	5310	5340	5190	6900	3720	5310	5239.87	0.73	-10344	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5323	1.59	0.33	12	0.06	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.29	N	377740	500	509 억	748615	N	N	17	N	N
118	20230907	120947	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5220	-90	5	-1.69	289150810	55123	59.71	5310	5340	5200	6900	3720	5310	5245.56	0.73	-8668	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5323	1.59	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.29	N	377740	500	509 억	748615	N	N	17	N	N
119	20230907	110935	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5220	-90	5	-1.69	254723210	48522	52.56	5310	5340	5210	6900	3720	5310	5249.64	0.73	-5633	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5323	1.59	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.29	N	377740	500	509 억	748615	N	N	17	N	N
120	20230907	100936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5260	-50	5	-0.94	120991990	22941	24.85	5310	5340	5220	6900	3720	5310	5274.05	0.73	-1253	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5364	1.60	0.33	12	0.02	3278.00	15707.00	11700	20221222	-55.04	4500	20230623	16.89	9310	-43.50	20230103	4500	16.89	20230623	11700	-55.04	20221222	4500	16.89	20230623	0.29	N	377740	500	509 억	748615	N	N	17	N	N
121	20230907	090951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	0	3	0.00	8923040	1690	1.83	5310	5310	5250	6900	3720	5310	5279.91	0.73	-672	5463	5386	5313	5236	5163	5350	5200	510	1590	500	3820	10	1	101976048	5415	1.62	0.34	12	0.00	3278.00	15707.00	11700	20221222	-54.62	4500	20230623	18.00	9310	-42.96	20230103	4500	18.00	20230623	11700	-54.62	20221222	4500	18.00	20230623	0.29	N	377740	500	509 억	748615	N	N	17	N	N
122	20230906	160937	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	-80	5	-1.48	488370870	92307	104.92	5390	5390	5240	7000	3780	5390	5290.72	0.75	-19175	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5415	1.62	0.34	12	0.09	3278.00	15707.00	11700	20221222	-54.62	4500	20230623	18.00	9310	-42.96	20230103	4500	18.00	20230623	11700	-54.62	20221222	4500	18.00	20230623	0.29	N	377740	500	509 억	766145	N	N	17	N	N
123	20230906	150939	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	-80	5	-1.48	433157010	81883	93.07	5390	5390	5240	7000	3780	5390	5289.95	0.75	-17479	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5415	1.62	0.34	12	0.08	3278.00	15707.00	11700	20221222	-54.62	4500	20230623	18.00	9310	-42.96	20230103	4500	18.00	20230623	11700	-54.62	20221222	4500	18.00	20230623	0.29	N	377740	500	509 억	766145	N	N	52	N	N
124	20230906	140939	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	-100	5	-1.86	351688240	66507	75.60	5390	5390	5240	7000	3780	5390	5287.99	0.75	-19858	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5395	1.61	0.34	12	0.07	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.29	N	377740	500	509 억	766145	N	N	52	N	N
125	20230906	130928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	-110	5	-2.04	312664950	59127	67.21	5390	5390	5240	7000	3780	5390	5288.02	0.75	-15862	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5384	1.61	0.34	12	0.06	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.29	N	377740	500	509 억	766145	N	N	52	N	N
126	20230906	120941	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5300	-90	5	-1.67	283401990	53589	60.91	5390	5390	5240	7000	3780	5390	5288.44	0.75	-12790	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5405	1.62	0.34	12	0.05	3278.00	15707.00	11700	20221222	-54.70	4500	20230623	17.78	9310	-43.07	20230103	4500	17.78	20230623	11700	-54.70	20221222	4500	17.78	20230623	0.29	N	377740	500	509 억	766145	N	N	52	N	N
127	20230906	110949	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	-100	5	-1.86	145028550	27326	31.06	5390	5390	5260	7000	3780	5390	5307.35	0.75	-5155	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5395	1.61	0.34	12	0.03	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.29	N	377740	500	509 억	766145	N	N	52	N	N
128	20230906	100924	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	-120	5	-2.23	98629780	18567	21.10	5390	5390	5260	7000	3780	5390	5312.10	0.75	-1905	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5374	1.61	0.34	12	0.02	3278.00	15707.00	11700	20221222	-54.96	4500	20230623	17.11	9310	-43.39	20230103	4500	17.11	20230623	11700	-54.96	20221222	4500	17.11	20230623	0.29	N	377740	500	509 억	766145	N	N	52	N	N
129	20230906	090926	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5330	-60	5	-1.11	14529990	2723	3.10	5390	5390	5310	7000	3780	5390	5336.02	0.75	971	5510	5450	5340	5280	5170	5480	5310	510	1610	500	3880	10	1	101976048	5435	1.63	0.34	12	0.00	3278.00	15707.00	11700	20221222	-54.44	4500	20230623	18.44	9310	-42.75	20230103	4500	18.44	20230623	11700	-54.44	20221222	4500	18.44	20230623	0.29	N	377740	500	509 억	766145	N	N	52	N	N
130	20230905	160925	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5390	30	2	0.56	464968590	87455	44.59	5360	5400	5230	6960	3760	5360	5315.99	0.76	-7225	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5497	1.64	0.34	12	0.09	3278.00	15707.00	11700	20221222	-53.93	4500	20230623	19.78	9310	-42.11	20230103	4500	19.78	20230623	11700	-53.93	20221222	4500	19.78	20230623	0.31	N	377740	500	509 억	774758	N	N	52	N	N
131	20230905	150940	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5390	30	2	0.56	429586800	80891	41.24	5360	5390	5230	6960	3760	5360	5310.69	0.76	-10568	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5497	1.64	0.34	12	0.08	3278.00	15707.00	11700	20221222	-53.93	4500	20230623	19.78	9310	-42.11	20230103	4500	19.78	20230623	11700	-53.93	20221222	4500	19.78	20230623	0.31	N	377740	500	509 억	774758	N	N	142	N	N
132	20230905	140938	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5320	-40	5	-0.75	330839050	62479	31.86	5360	5360	5230	6960	3760	5360	5295.20	0.76	-14639	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5425	1.62	0.34	12	0.06	3278.00	15707.00	11700	20221222	-54.53	4500	20230623	18.22	9310	-42.86	20230103	4500	18.22	20230623	11700	-54.53	20221222	4500	18.22	20230623	0.31	N	377740	500	509 억	774758	N	N	142	N	N
133	20230905	130919	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	-50	5	-0.93	263295790	49837	25.41	5360	5360	5230	6960	3760	5360	5283.14	0.76	-11819	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5415	1.62	0.34	12	0.05	3278.00	15707.00	11700	20221222	-54.62	4500	20230623	18.00	9310	-42.96	20230103	4500	18.00	20230623	11700	-54.62	20221222	4500	18.00	20230623	0.31	N	377740	500	509 억	774758	N	N	142	N	N
134	20230905	120921	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5270	-90	5	-1.68	210872290	39943	20.37	5360	5360	5230	6960	3760	5360	5279.33	0.76	-10282	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5374	1.61	0.34	12	0.04	3278.00	15707.00	11700	20221222	-54.96	4500	20230623	17.11	9310	-43.39	20230103	4500	17.11	20230623	11700	-54.96	20221222	4500	17.11	20230623	0.31	N	377740	500	509 억	774758	N	N	142	N	N
135	20230905	110928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	-80	5	-1.49	132339310	24986	12.74	5360	5360	5260	6960	3760	5360	5296.54	0.76	-24	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5384	1.61	0.34	12	0.02	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.31	N	377740	500	509 억	774758	N	N	142	N	N
136	20230905	100915	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	-80	5	-1.49	99943390	18854	9.61	5360	5360	5260	6960	3760	5360	5300.91	0.76	1721	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5384	1.61	0.34	12	0.02	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.31	N	377740	500	509 억	774758	N	N	142	N	N
137	20230905	090917	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5300	-60	5	-1.12	21152820	3975	2.03	5360	5360	5270	6960	3760	5360	5321.46	0.76	387	5540	5450	5280	5190	5020	5495	5235	510	1600	500	3850	10	1	101976048	5405	1.62	0.34	12	0.00	3278.00	15707.00	11700	20221222	-54.70	4500	20230623	17.78	9310	-43.07	20230103	4500	17.78	20230623	11700	-54.70	20221222	4500	17.78	20230623	0.31	N	377740	500	509 억	774758	N	N	142	N	N
138	20230904	160910	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5360	240	2	4.69	1038342840	195957	241.79	5120	5370	5110	6650	3590	5120	5298.75	0.75	11041	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5466	1.64	0.34	12	0.19	3278.00	15707.00	11700	20221222	-54.19	4500	20230623	19.11	9310	-42.43	20230103	4500	19.11	20230623	11700	-54.19	20221222	4500	19.11	20230623	0.31	N	377740	500	509 억	769812	N	N	142	N	N
139	20230904	150857	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5340	220	2	4.30	952695930	179935	222.02	5120	5370	5110	6650	3590	5120	5294.67	0.75	6555	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5446	1.63	0.34	12	0.18	3278.00	15707.00	11700	20221222	-54.36	4500	20230623	18.67	9310	-42.64	20230103	4500	18.67	20230623	11700	-54.36	20221222	4500	18.67	20230623	0.31	N	377740	500	509 억	769812	N	N	0	N	N
140	20230904	140856	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	170	2	3.32	797148460	150795	186.07	5120	5370	5110	6650	3590	5120	5286.31	0.75	-2942	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5395	1.61	0.34	12	0.15	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.31	N	377740	500	509 억	769812	N	N	0	N	N
141	20230904	130910	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5250	130	2	2.54	702546940	132868	163.95	5120	5370	5110	6650	3590	5120	5287.56	0.75	-5604	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5354	1.60	0.33	12	0.13	3278.00	15707.00	11700	20221222	-55.13	4500	20230623	16.67	9310	-43.61	20230103	4500	16.67	20230623	11700	-55.13	20221222	4500	16.67	20230623	0.31	N	377740	500	509 억	769812	N	N	0	N	N
142	20230904	120854	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	170	2	3.32	637216710	120471	148.65	5120	5370	5110	6650	3590	5120	5289.38	0.75	-5319	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5395	1.61	0.34	12	0.12	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.31	N	377740	500	509 억	769812	N	N	0	N	N
143	20230904	110837	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5300	180	2	3.52	563755480	106608	131.54	5120	5370	5110	6650	3590	5120	5288.12	0.75	-3831	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5405	1.62	0.34	12	0.10	3278.00	15707.00	11700	20221222	-54.70	4500	20230623	17.78	9310	-43.07	20230103	4500	17.78	20230623	11700	-54.70	20221222	4500	17.78	20230623	0.31	N	377740	500	509 억	769812	N	N	0	N	N
144	20230904	100841	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5290	170	2	3.32	440708100	83409	102.92	5120	5370	5110	6650	3590	5120	5283.70	0.75	-11571	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5395	1.61	0.34	12	0.08	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.31	N	377740	500	509 억	769812	N	N	0	N	N
145	20230904	090854	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5130	10	2	0.20	6385320	1246	1.54	5120	5170	5110	6650	3590	5120	5124.65	0.75	-825	5286	5202	5156	5072	5026	5180	5050	510	1530	500	3680	10	1	101976048	5231	1.56	0.33	12	0.00	3278.00	15707.00	11700	20221222	-56.15	4500	20230623	14.00	9310	-44.90	20230103	4500	14.00	20230623	11700	-56.15	20221222	4500	14.00	20230623	0.31	N	377740	500	509 억	769812	N	N	0	N	N
146	20230901	160846	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	-100	5	-1.92	414089720	80462	145.02	5240	5240	5110	6780	3660	5220	5146.52	0.75	3963	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5221	1.56	0.33	12	0.08	3278.00	15707.00	11700	20221222	-56.24	4500	20230623	13.78	9310	-45.01	20230103	4500	13.78	20230623	11700	-56.24	20221222	4500	13.78	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N
147	20230901	150900	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	-100	5	-1.92	343968580	66763	120.33	5240	5240	5110	6780	3660	5220	5152.08	0.75	-3451	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5221	1.56	0.33	12	0.07	3278.00	15707.00	11700	20221222	-56.24	4500	20230623	13.78	9310	-45.01	20230103	4500	13.78	20230623	11700	-56.24	20221222	4500	13.78	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N
148	20230901	140900	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5120	-100	5	-1.92	214959430	41623	75.02	5240	5240	5110	6780	3660	5220	5164.44	0.75	-15830	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5221	1.56	0.33	12	0.04	3278.00	15707.00	11700	20221222	-56.24	4500	20230623	13.78	9310	-45.01	20230103	4500	13.78	20230623	11700	-56.24	20221222	4500	13.78	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N
149	20230901	130832	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5160	-60	5	-1.15	152808630	29516	53.20	5240	5240	5150	6780	3660	5220	5177.15	0.75	-6165	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5262	1.57	0.33	12	0.03	3278.00	15707.00	11700	20221222	-55.90	4500	20230623	14.67	9310	-44.58	20230103	4500	14.67	20230623	11700	-55.90	20221222	4500	14.67	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N
150	20230901	120844	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5170	-50	5	-0.96	137081310	26472	47.71	5240	5240	5150	6780	3660	5220	5178.35	0.75	-5209	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5272	1.58	0.33	12	0.03	3278.00	15707.00	11700	20221222	-55.81	4500	20230623	14.89	9310	-44.47	20230103	4500	14.89	20230623	11700	-55.81	20221222	4500	14.89	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N
151	20230901	110842	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5170	-50	5	-0.96	109968960	21217	38.24	5240	5240	5150	6780	3660	5220	5183.06	0.75	-5079	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5272	1.58	0.33	12	0.02	3278.00	15707.00	11700	20221222	-55.81	4500	20230623	14.89	9310	-44.47	20230103	4500	14.89	20230623	11700	-55.81	20221222	4500	14.89	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N
152	20230901	100837	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5180	-40	5	-0.77	68865000	13271	23.92	5240	5240	5170	6780	3660	5220	5189.13	0.75	-3260	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5282	1.58	0.33	12	0.01	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N
153	20230901	090825	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5190	-30	5	-0.57	18842190	3624	6.53	5240	5240	5170	6780	3660	5220	5199.28	0.75	-1001	5393	5306	5233	5146	5073	5270	5110	510	1560	500	3750	10	1	101976048	5293	1.58	0.33	12	0.00	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.32	N	377740	500	509 억	766021	N	N	14	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History