KissMeData/007570/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160225	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14000	-1160	5	-7.65	4213029300	295939	1041.34	15070	15170	13900	19700	10620	15160	14236.18	7.00	-154053	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2672	14.21	1.12	12	1.55	985.00	12530.00	22500	20221213	-37.78	13900	20230927	0.72	19750	-29.11	20230102	13900	0.72	20230927	22500	-37.78	20221213	13900	0.72	20230927	1.88	N	007570	2500	477 억	1336106	N	N	1	N	N
3	20230927	150227	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14030	-1130	5	-7.45	3850783630	270094	950.40	15070	15170	13900	19700	10620	15160	14257.20	7.00	-137597	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2678	14.24	1.12	12	1.42	985.00	12530.00	22500	20221213	-37.64	13900	20230927	0.94	19750	-28.96	20230102	13900	0.94	20230927	22500	-37.64	20221213	13900	0.94	20230927	1.88	N	007570	2500	477 억	1336106	N	N	0	N	N
4	20230927	140227	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14040	-1120	5	-7.39	3295472030	230529	811.18	15070	15170	13900	19700	10620	15160	14295.26	7.00	-111745	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2680	14.25	1.12	12	1.21	985.00	12530.00	22500	20221213	-37.60	13900	20230927	1.01	19750	-28.91	20230102	13900	1.01	20230927	22500	-37.60	20221213	13900	1.01	20230927	1.88	N	007570	2500	477 억	1336106	N	N	0	N	N
5	20230927	130225	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14000	-1160	5	-7.65	2739855530	190882	671.67	15070	15170	13940	19700	10620	15160	14353.66	7.00	-92325	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2672	14.21	1.12	12	1.00	985.00	12530.00	22500	20221213	-37.78	13940	20230927	0.43	19750	-29.11	20230102	13940	0.43	20230927	22500	-37.78	20221213	13940	0.43	20230927	1.88	N	007570	2500	477 억	1336106	N	N	0	N	N
6	20230927	120226	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13970	-1190	5	-7.85	1978277040	136591	480.63	15070	15170	13940	19700	10620	15160	14483.22	7.00	-69618	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2666	14.18	1.11	12	0.72	985.00	12530.00	22500	20221213	-37.91	13940	20230927	0.22	19750	-29.27	20230102	13940	0.22	20230927	22500	-37.91	20221213	13940	0.22	20230927	1.88	N	007570	2500	477 억	1336106	N	N	0	N	N
7	20230927	110226	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14530	-630	5	-4.16	819744980	55287	194.54	15070	15170	14500	19700	10620	15160	14827.08	7.00	-35826	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2773	14.75	1.16	12	0.29	985.00	12530.00	22500	20221213	-35.42	14500	20230927	0.21	19750	-26.43	20230102	14500	0.21	20230927	22500	-35.42	20221213	14500	0.21	20230927	1.88	N	007570	2500	477 억	1336106	N	N	0	N	N
8	20230927	100225	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15130	-30	5	-0.20	43592000	2882	10.14	15070	15170	15070	19700	10620	15160	15125.61	7.00	47	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2888	15.36	1.21	12	0.02	985.00	12530.00	22500	20221213	-32.76	15070	20230927	0.40	19750	-23.39	20230102	15070	0.40	20230927	22500	-32.76	20221213	15070	0.40	20230927	1.88	N	007570	2500	477 억	1336106	N	N	0	N	N
9	20230927	090228	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15160	0	3	0.00	8898740	590	2.08	15070	15160	15070	19700	10620	15160	15082.61	7.00	71	15486	15322	15196	15032	14906	15260	14970	477	4540	2500	11210	10	1	19085664	2893	15.39	1.21	12	0.00	985.00	12530.00	22500	20221213	-32.62	15070	20230927	0.60	19750	-23.24	20230102	15070	0.60	20230927	22500	-32.62	20221213	15070	0.60	20230927	1.88	N	007570	2500	477 억	1336106	N	N	0	N	N
10	20230926	160225	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15160	-100	5	-0.66	429611600	28359	102.11	15260	15360	15070	19830	10690	15260	15149.04	7.04	167	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2893	15.39	1.21	12	0.15	985.00	12530.00	22500	20221213	-32.62	15070	20230926	0.60	19750	-23.24	20230102	15070	0.60	20230926	22500	-32.62	20221213	15070	0.60	20230926	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
11	20230926	150226	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15140	-120	5	-0.79	415562130	27432	98.77	15260	15360	15070	19830	10690	15260	15148.81	7.04	149	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2890	15.37	1.21	12	0.14	985.00	12530.00	22500	20221213	-32.71	15070	20230926	0.46	19750	-23.34	20230102	15070	0.46	20230926	22500	-32.71	20221213	15070	0.46	20230926	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
12	20230926	140223	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15090	-170	5	-1.11	362846970	23948	86.22	15260	15360	15070	19830	10690	15260	15151.45	7.04	376	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2880	15.32	1.20	12	0.13	985.00	12530.00	22500	20221213	-32.93	15070	20230926	0.13	19750	-23.59	20230102	15070	0.13	20230926	22500	-32.93	20221213	15070	0.13	20230926	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
13	20230926	130224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15160	-100	5	-0.66	217353600	14314	51.54	15260	15360	15130	19830	10690	15260	15184.69	7.04	327	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2893	15.39	1.21	12	0.07	985.00	12530.00	22500	20221213	-32.62	15100	20230726	0.40	19750	-23.24	20230102	15100	0.40	20230726	22500	-32.62	20221213	15100	0.40	20230726	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
14	20230926	120225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15130	-130	5	-0.85	189385170	12467	44.89	15260	15360	15130	19830	10690	15260	15190.92	7.04	209	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2888	15.36	1.21	12	0.07	985.00	12530.00	22500	20221213	-32.76	15100	20230726	0.20	19750	-23.39	20230102	15100	0.20	20230726	22500	-32.76	20221213	15100	0.20	20230726	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
15	20230926	110224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15180	-80	5	-0.52	108402810	7125	25.65	15260	15360	15170	19830	10690	15260	15214.43	7.04	126	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2897	15.41	1.21	12	0.04	985.00	12530.00	22500	20221213	-32.53	15100	20230726	0.53	19750	-23.14	20230102	15100	0.53	20230726	22500	-32.53	20221213	15100	0.53	20230726	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
16	20230926	100225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15200	-60	5	-0.39	43174460	2829	10.19	15260	15360	15200	19830	10690	15260	15261.39	7.04	-8	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2901	15.43	1.21	12	0.01	985.00	12530.00	22500	20221213	-32.44	15100	20230726	0.66	19750	-23.04	20230102	15100	0.66	20230726	22500	-32.44	20221213	15100	0.66	20230726	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
17	20230926	090224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15260	0	3	0.00	4074420	267	0.96	15260	15260	15260	19830	10690	15260	15260.00	7.04	0	15653	15456	15343	15146	15033	15400	15090	477	4570	2500	11290	10	1	19085664	2912	15.49	1.22	12	0.00	985.00	12530.00	22500	20221213	-32.18	15100	20230726	1.06	19750	-22.73	20230102	15100	1.06	20230726	22500	-32.18	20221213	15100	1.06	20230726	1.87	N	007570	2500	477 억	1343426	N	N	0	N	N
18	20230925	160224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15260	-200	5	-1.29	417253140	27209	131.60	15300	15540	15230	20050	10830	15460	15335.20	7.06	-4027	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2912	15.49	1.22	12	0.14	985.00	12530.00	22500	20221213	-32.18	15100	20230726	1.06	19750	-22.73	20230102	15100	1.06	20230726	22500	-32.18	20221213	15100	1.06	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
19	20230925	150225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15260	-200	5	-1.29	374363530	24398	118.00	15300	15540	15230	20050	10830	15460	15344.03	7.06	-3628	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2912	15.49	1.22	12	0.13	985.00	12530.00	22500	20221213	-32.18	15100	20230726	1.06	19750	-22.73	20230102	15100	1.06	20230726	22500	-32.18	20221213	15100	1.06	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
20	20230925	140223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15260	-200	5	-1.29	338037850	22015	106.48	15300	15540	15230	20050	10830	15460	15354.89	7.06	-3080	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2912	15.49	1.22	12	0.12	985.00	12530.00	22500	20221213	-32.18	15100	20230726	1.06	19750	-22.73	20230102	15100	1.06	20230726	22500	-32.18	20221213	15100	1.06	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
21	20230925	130223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15230	-230	5	-1.49	316974650	20635	99.80	15300	15540	15230	20050	10830	15460	15361.02	7.06	-2850	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2907	15.46	1.22	12	0.11	985.00	12530.00	22500	20221213	-32.31	15100	20230726	0.86	19750	-22.89	20230102	15100	0.86	20230726	22500	-32.31	20221213	15100	0.86	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
22	20230925	120226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15360	-100	5	-0.65	208520880	13542	65.50	15300	15540	15300	20050	10830	15460	15398.09	7.06	-2100	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2932	15.59	1.23	12	0.07	985.00	12530.00	22500	20221213	-31.73	15100	20230726	1.72	19750	-22.23	20230102	15100	1.72	20230726	22500	-31.73	20221213	15100	1.72	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
23	20230925	110223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15390	-70	5	-0.45	149892180	9725	47.04	15300	15540	15300	20050	10830	15460	15413.08	7.06	205	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2937	15.62	1.23	12	0.05	985.00	12530.00	22500	20221213	-31.60	15100	20230726	1.92	19750	-22.08	20230102	15100	1.92	20230726	22500	-31.60	20221213	15100	1.92	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
24	20230925	100224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15430	-30	5	-0.19	62201680	4030	19.49	15300	15540	15300	20050	10830	15460	15434.66	7.06	421	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2945	15.66	1.23	12	0.02	985.00	12530.00	22500	20221213	-31.42	15100	20230726	2.19	19750	-21.87	20230102	15100	2.19	20230726	22500	-31.42	20221213	15100	2.19	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
25	20230925	090223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	0	3	0.00	6995700	456	2.21	15300	15460	15300	20050	10830	15460	15341.45	7.06	0	15573	15516	15433	15376	15293	15545	15405	477	4590	2500	11440	10	1	19085664	2951	15.70	1.23	12	0.00	985.00	12530.00	22500	20221213	-31.29	15100	20230726	2.38	19750	-21.72	20230102	15100	2.38	20230726	22500	-31.29	20221213	15100	2.38	20230726	1.92	N	007570	2500	477 억	1347502	N	N	0	N	N
26	20230922	160229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	90	2	0.59	316175400	20513	55.30	15370	15490	15350	19980	10760	15370	15413.35	7.08	-4158	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2951	15.70	1.23	12	0.11	985.00	12530.00	22500	20221213	-31.29	15100	20230726	2.38	19750	-21.72	20230102	15100	2.38	20230726	22500	-31.29	20221213	15100	2.38	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
27	20230922	150228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	40	2	0.26	243227170	15781	42.54	15370	15490	15350	19980	10760	15370	15412.66	7.08	-3496	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2941	15.64	1.23	12	0.08	985.00	12530.00	22500	20221213	-31.51	15100	20230726	2.05	19750	-21.97	20230102	15100	2.05	20230726	22500	-31.51	20221213	15100	2.05	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
28	20230922	140228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15420	50	2	0.33	197923700	12839	34.61	15370	15490	15350	19980	10760	15370	15415.82	7.08	-2739	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2943	15.65	1.23	12	0.07	985.00	12530.00	22500	20221213	-31.47	15100	20230726	2.12	19750	-21.92	20230102	15100	2.12	20230726	22500	-31.47	20221213	15100	2.12	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
29	20230922	130219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15440	70	2	0.46	173278820	11240	30.30	15370	15490	15350	19980	10760	15370	15416.27	7.08	-2120	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2947	15.68	1.23	12	0.06	985.00	12530.00	22500	20221213	-31.38	15100	20230726	2.25	19750	-21.82	20230102	15100	2.25	20230726	22500	-31.38	20221213	15100	2.25	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
30	20230922	120217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15480	110	2	0.72	132103550	8577	23.12	15370	15480	15350	19980	10760	15370	15402.07	7.08	-973	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2954	15.72	1.24	12	0.04	985.00	12530.00	22500	20221213	-31.20	15100	20230726	2.52	19750	-21.62	20230102	15100	2.52	20230726	22500	-31.20	20221213	15100	2.52	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
31	20230922	110219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15420	50	2	0.33	103329120	6714	18.10	15370	15450	15350	19980	10760	15370	15390.10	7.08	-490	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2943	15.65	1.23	12	0.04	985.00	12530.00	22500	20221213	-31.47	15100	20230726	2.12	19750	-21.92	20230102	15100	2.12	20230726	22500	-31.47	20221213	15100	2.12	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
32	20230922	100217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15430	60	2	0.39	92051900	5983	16.13	15370	15450	15350	19980	10760	15370	15385.58	7.08	-339	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2945	15.66	1.23	12	0.03	985.00	12530.00	22500	20221213	-31.42	15100	20230726	2.19	19750	-21.87	20230102	15100	2.19	20230726	22500	-31.42	20221213	15100	2.19	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
33	20230922	090215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15370	0	3	0.00	7577410	493	1.33	15370	15370	15370	19980	10760	15370	15370.00	7.08	-17	15643	15506	15403	15266	15163	15455	15215	477	4610	2500	11370	10	1	19085664	2933	15.60	1.23	12	0.00	985.00	12530.00	22500	20221213	-31.69	15100	20230726	1.79	19750	-22.18	20230102	15100	1.79	20230726	22500	-31.69	20221213	15100	1.79	20230726	1.91	N	007570	2500	477 억	1350821	N	N	0	N	N
34	20230921	160218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15370	-130	5	-0.84	565432340	36766	88.55	15460	15540	15300	20150	10850	15500	15379.22	7.06	3712	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2933	15.60	1.23	12	0.19	985.00	12530.00	22500	20221213	-31.69	15100	20230726	1.79	19750	-22.18	20230102	15100	1.79	20230726	22500	-31.69	20221213	15100	1.79	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
35	20230921	150216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	-120	5	-0.77	504396140	32796	78.98	15460	15540	15300	20150	10850	15500	15379.81	7.06	3501	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2935	15.61	1.23	12	0.17	985.00	12530.00	22500	20221213	-31.64	15100	20230726	1.85	19750	-22.13	20230102	15100	1.85	20230726	22500	-31.64	20221213	15100	1.85	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
36	20230921	140218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15420	-80	5	-0.52	469183400	30510	73.48	15460	15540	15300	20150	10850	15500	15378.02	7.06	4469	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2943	15.65	1.23	12	0.16	985.00	12530.00	22500	20221213	-31.47	15100	20230726	2.12	19750	-21.92	20230102	15100	2.12	20230726	22500	-31.47	20221213	15100	2.12	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
37	20230921	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15390	-110	5	-0.71	436719320	28400	68.40	15460	15540	15300	20150	10850	15500	15377.44	7.06	4566	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2937	15.62	1.23	12	0.15	985.00	12530.00	22500	20221213	-31.60	15100	20230726	1.92	19750	-22.08	20230102	15100	1.92	20230726	22500	-31.60	20221213	15100	1.92	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
38	20230921	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15450	-50	5	-0.32	375264280	24412	58.79	15460	15540	15300	20150	10850	15500	15372.12	7.06	4772	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2949	15.69	1.23	12	0.13	985.00	12530.00	22500	20221213	-31.33	15100	20230726	2.32	19750	-21.77	20230102	15100	2.32	20230726	22500	-31.33	20221213	15100	2.32	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
39	20230921	110218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15360	-140	5	-0.90	349393520	22733	54.75	15460	15540	15300	20150	10850	15500	15369.44	7.06	5022	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2932	15.59	1.23	12	0.12	985.00	12530.00	22500	20221213	-31.73	15100	20230726	1.72	19750	-22.23	20230102	15100	1.72	20230726	22500	-31.73	20221213	15100	1.72	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
40	20230921	100214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15430	-70	5	-0.45	89714900	5803	13.98	15460	15540	15430	20150	10850	15500	15460.09	7.06	-610	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2945	15.66	1.23	12	0.03	985.00	12530.00	22500	20221213	-31.42	15100	20230726	2.19	19750	-21.87	20230102	15100	2.19	20230726	22500	-31.42	20221213	15100	2.19	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
41	20230921	090217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15440	-60	5	-0.39	6770130	438	1.05	15460	15460	15440	20150	10850	15500	15456.92	7.06	-195	15813	15656	15563	15406	15313	15610	15360	477	4650	2500	11470	10	1	19085664	2947	15.68	1.23	12	0.00	985.00	12530.00	22500	20221213	-31.38	15100	20230726	2.25	19750	-21.82	20230102	15100	2.25	20230726	22500	-31.38	20221213	15100	2.25	20230726	1.88	N	007570	2500	477 억	1346916	N	N	2	N	N
42	20230920	160218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15500	-230	5	-1.46	640595270	41246	76.66	15720	15720	15470	20400	11020	15730	15530.68	7.14	-15435	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	2958	15.74	1.24	12	0.22	985.00	12530.00	22500	20221213	-31.11	15100	20230726	2.65	19750	-21.52	20230102	15100	2.65	20230726	22500	-31.11	20221213	15100	2.65	20230726	1.87	N	007570	2500	477 억	1363351	N	N	2	N	N
43	20230920	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15490	-240	5	-1.53	602084050	38761	72.05	15720	15720	15470	20400	11020	15730	15532.79	7.14	-15081	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	2956	15.73	1.24	12	0.20	985.00	12530.00	22500	20221213	-31.16	15100	20230726	2.58	19750	-21.57	20230102	15100	2.58	20230726	22500	-31.16	20221213	15100	2.58	20230726	1.87	N	007570	2500	477 억	1363351	N	N	1	N	N
44	20230920	140215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15480	-250	5	-1.59	531429380	34198	63.56	15720	15720	15470	20400	11020	15730	15539.28	7.14	-14135	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	2954	15.72	1.24	12	0.18	985.00	12530.00	22500	20221213	-31.20	15100	20230726	2.52	19750	-21.62	20230102	15100	2.52	20230726	22500	-31.20	20221213	15100	2.52	20230726	1.87	N	007570	2500	477 억	1363351	N	N	1	N	N
45	20230920	130215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15490	-240	5	-1.53	484689720	31181	57.96	15720	15720	15470	20400	11020	15730	15543.86	7.14	-13032	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	2956	15.73	1.24	12	0.16	985.00	12530.00	22500	20221213	-31.16	15100	20230726	2.58	19750	-21.57	20230102	15100	2.58	20230726	22500	-31.16	20221213	15100	2.58	20230726	1.87	N	007570	2500	477 억	1363351	N	N	1	N	N
46	20230920	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15500	-230	5	-1.46	448519260	28846	53.62	15720	15720	15470	20400	11020	15730	15548.18	7.14	-11341	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	2958	15.74	1.24	12	0.15	985.00	12530.00	22500	20221213	-31.11	15100	20230726	2.65	19750	-21.52	20230102	15100	2.65	20230726	22500	-31.11	20221213	15100	2.65	20230726	1.87	N	007570	2500	477 억	1363351	N	N	1	N	N
47	20230920	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15490	-240	5	-1.53	402865470	25897	48.13	15720	15720	15470	20400	11020	15730	15555.85	7.14	-10201	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	2956	15.73	1.24	12	0.14	985.00	12530.00	22500	20221213	-31.16	15100	20230726	2.58	19750	-21.57	20230102	15100	2.58	20230726	22500	-31.16	20221213	15100	2.58	20230726	1.87	N	007570	2500	477 억	1363351	N	N	1	N	N
48	20230920	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15500	-230	5	-1.46	316446860	20319	37.77	15720	15720	15480	20400	11020	15730	15573.24	7.14	-8426	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	2958	15.74	1.24	12	0.11	985.00	12530.00	22500	20221213	-31.11	15100	20230726	2.65	19750	-21.52	20230102	15100	2.65	20230726	22500	-31.11	20221213	15100	2.65	20230726	1.87	N	007570	2500	477 억	1363351	N	N	1	N	N
49	20230920	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15720	-10	5	-0.06	10296620	656	1.22	15720	15720	15650	20400	11020	15730	15690.67	7.14	-395	16090	15910	15810	15630	15530	15860	15580	477	4670	2500	11640	10	1	19085664	3000	15.96	1.25	12	0.00	985.00	12530.00	22500	20221213	-30.13	15100	20230726	4.11	19750	-20.41	20230102	15100	4.11	20230726	22500	-30.13	20221213	15100	4.11	20230726	1.87	N	007570	2500	477 억	1363351	N	N	1	N	N
50	20230919	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15730	-270	5	-1.69	810840370	51284	235.25	15880	15990	15710	20800	11200	16000	15811.22	7.27	-22227	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	3002	15.97	1.26	12	0.27	985.00	12530.00	22500	20221213	-30.09	15100	20230726	4.17	19750	-20.35	20230102	15100	4.17	20230726	22500	-30.09	20221213	15100	4.17	20230726	1.87	N	007570	2500	477 억	1388393	N	N	1	N	N
51	20230919	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15740	-260	5	-1.62	788445130	49861	228.72	15880	15990	15710	20800	11200	16000	15812.86	7.27	-21738	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	3004	15.98	1.26	12	0.26	985.00	12530.00	22500	20221213	-30.04	15100	20230726	4.24	19750	-20.30	20230102	15100	4.24	20230726	22500	-30.04	20221213	15100	4.24	20230726	1.87	N	007570	2500	477 억	1388393	N	N	0	N	N
52	20230919	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15730	-270	5	-1.69	709850480	44862	205.79	15880	15990	15710	20800	11200	16000	15822.98	7.27	-19725	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	3002	15.97	1.26	12	0.24	985.00	12530.00	22500	20221213	-30.09	15100	20230726	4.17	19750	-20.35	20230102	15100	4.17	20230726	22500	-30.09	20221213	15100	4.17	20230726	1.87	N	007570	2500	477 억	1388393	N	N	0	N	N
53	20230919	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15710	-290	5	-1.81	658502440	41597	190.81	15880	15990	15710	20800	11200	16000	15830.53	7.27	-18649	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	2998	15.95	1.25	12	0.22	985.00	12530.00	22500	20221213	-30.18	15100	20230726	4.04	19750	-20.46	20230102	15100	4.04	20230726	22500	-30.18	20221213	15100	4.04	20230726	1.87	N	007570	2500	477 억	1388393	N	N	0	N	N
54	20230919	120215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15740	-260	5	-1.62	556882100	35141	161.20	15880	15990	15710	20800	11200	16000	15847.08	7.27	-14187	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	3004	15.98	1.26	12	0.18	985.00	12530.00	22500	20221213	-30.04	15100	20230726	4.24	19750	-20.30	20230102	15100	4.24	20230726	22500	-30.04	20221213	15100	4.24	20230726	1.87	N	007570	2500	477 억	1388393	N	N	0	N	N
55	20230919	110216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15810	-190	5	-1.19	449987060	28367	130.12	15880	15990	15780	20800	11200	16000	15863.05	7.27	-11264	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	3017	16.05	1.26	12	0.15	985.00	12530.00	22500	20221213	-29.73	15100	20230726	4.70	19750	-19.95	20230102	15100	4.70	20230726	22500	-29.73	20221213	15100	4.70	20230726	1.87	N	007570	2500	477 억	1388393	N	N	0	N	N
56	20230919	100213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15850	-150	5	-0.94	271242560	17069	78.30	15880	15990	15840	20800	11200	16000	15890.95	7.27	-5088	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	3025	16.09	1.26	12	0.09	985.00	12530.00	22500	20221213	-29.56	15100	20230726	4.97	19750	-19.75	20230102	15100	4.97	20230726	22500	-29.56	20221213	15100	4.97	20230726	1.87	N	007570	2500	477 억	1388393	N	N	0	N	N
57	20230919	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15990	-10	5	-0.06	93402610	5881	26.98	15880	15990	15880	20800	11200	16000	15882.10	7.27	370	16253	16126	16013	15886	15773	16190	15950	477	4800	2500	11840	10	1	19085664	3052	16.23	1.28	12	0.03	985.00	12530.00	22500	20221213	-28.93	15100	20230726	5.89	19750	-19.04	20230102	15100	5.89	20230726	22500	-28.93	20221213	15100	5.89	20230726	1.87	N	007570	2500	477 억	1388393	N	N	0	N	N
58	20230918	160215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	40	2	0.25	342546210	21424	88.91	15940	16140	15900	20700	11180	15960	15988.90	7.27	1531	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3054	16.24	1.28	12	0.11	985.00	12530.00	22500	20221213	-28.89	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	22500	-28.89	20221213	15100	5.96	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
59	20230918	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	10	2	0.06	315322320	19722	81.84	15940	16140	15900	20700	11180	15960	15988.35	7.27	2006	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3048	16.21	1.27	12	0.10	985.00	12530.00	22500	20221213	-29.02	15100	20230726	5.76	19750	-19.14	20230102	15100	5.76	20230726	22500	-29.02	20221213	15100	5.76	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
60	20230918	140217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15990	30	2	0.19	279896370	17505	72.64	15940	16140	15900	20700	11180	15960	15989.51	7.27	2774	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3052	16.23	1.28	12	0.09	985.00	12530.00	22500	20221213	-28.93	15100	20230726	5.89	19750	-19.04	20230102	15100	5.89	20230726	22500	-28.93	20221213	15100	5.89	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
61	20230918	130216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	40	2	0.25	252683710	15803	65.58	15940	16140	15900	20700	11180	15960	15989.60	7.27	3053	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3054	16.24	1.28	12	0.08	985.00	12530.00	22500	20221213	-28.89	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	22500	-28.89	20221213	15100	5.96	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
62	20230918	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	40	2	0.25	237559530	14858	61.66	15940	16140	15900	20700	11180	15960	15988.66	7.27	3189	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3054	16.24	1.28	12	0.08	985.00	12530.00	22500	20221213	-28.89	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	22500	-28.89	20221213	15100	5.96	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
63	20230918	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	40	2	0.25	212757350	13308	55.23	15940	16140	15900	20700	11180	15960	15987.18	7.27	3224	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3054	16.24	1.28	12	0.07	985.00	12530.00	22500	20221213	-28.89	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	22500	-28.89	20221213	15100	5.96	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
64	20230918	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	10	2	0.06	148997840	9338	38.75	15940	16030	15900	20700	11180	15960	15956.08	7.27	2414	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3048	16.21	1.27	12	0.05	985.00	12530.00	22500	20221213	-29.02	15100	20230726	5.76	19750	-19.14	20230102	15100	5.76	20230726	22500	-29.02	20221213	15100	5.76	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
65	20230918	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15900	-60	5	-0.38	19114300	1201	4.98	15940	15940	15900	20700	11180	15960	15915.32	7.27	456	16240	16100	16030	15890	15820	16065	15855	477	4740	2500	11810	10	1	19085664	3035	16.14	1.27	12	0.01	985.00	12530.00	22500	20221213	-29.33	15100	20230726	5.30	19750	-19.49	20230102	15100	5.30	20230726	22500	-29.33	20221213	15100	5.30	20230726	1.86	N	007570	2500	477 억	1386749	N	N	1	N	N
66	20230915	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-130	5	-0.81	382453310	23810	29.30	16000	16170	15960	20900	11270	16090	16062.72	7.28	-5620	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3046	16.20	1.27	12	0.12	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.86	N	007570	2500	477 억	1389996	N	N	1	N	N
67	20230915	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16090	0	3	0.00	252896400	15705	19.33	16000	16170	16000	20900	11270	16090	16102.92	7.28	-1039	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3071	16.34	1.28	12	0.08	985.00	12530.00	22500	20221213	-28.49	15100	20230726	6.56	19750	-18.53	20230102	15100	6.56	20230726	22500	-28.49	20221213	15100	6.56	20230726	1.86	N	007570	2500	477 억	1389996	N	N	16	N	N
68	20230915	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16110	20	2	0.12	227644290	14136	17.40	16000	16170	16000	20900	11270	16090	16103.87	7.28	-688	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3075	16.36	1.29	12	0.07	985.00	12530.00	22500	20221213	-28.40	15100	20230726	6.69	19750	-18.43	20230102	15100	6.69	20230726	22500	-28.40	20221213	15100	6.69	20230726	1.86	N	007570	2500	477 억	1389996	N	N	16	N	N
69	20230915	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16130	40	2	0.25	154149030	9570	11.78	16000	16170	16000	20900	11270	16090	16107.53	7.28	-642	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3079	16.38	1.29	12	0.05	985.00	12530.00	22500	20221213	-28.31	15100	20230726	6.82	19750	-18.33	20230102	15100	6.82	20230726	22500	-28.31	20221213	15100	6.82	20230726	1.86	N	007570	2500	477 억	1389996	N	N	16	N	N
70	20230915	120213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16110	20	2	0.12	137972900	8567	10.54	16000	16170	16000	20900	11270	16090	16105.16	7.28	-463	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3075	16.36	1.29	12	0.04	985.00	12530.00	22500	20221213	-28.40	15100	20230726	6.69	19750	-18.43	20230102	15100	6.69	20230726	22500	-28.40	20221213	15100	6.69	20230726	1.86	N	007570	2500	477 억	1389996	N	N	16	N	N
71	20230915	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16110	20	2	0.12	120715280	7496	9.23	16000	16170	16000	20900	11270	16090	16103.96	7.28	-91	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3075	16.36	1.29	12	0.04	985.00	12530.00	22500	20221213	-28.40	15100	20230726	6.69	19750	-18.43	20230102	15100	6.69	20230726	22500	-28.40	20221213	15100	6.69	20230726	1.86	N	007570	2500	477 억	1389996	N	N	16	N	N
72	20230915	100215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16110	20	2	0.12	84431620	5242	6.45	16000	16170	16000	20900	11270	16090	16106.76	7.28	626	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3075	16.36	1.29	12	0.03	985.00	12530.00	22500	20221213	-28.40	15100	20230726	6.69	19750	-18.43	20230102	15100	6.69	20230726	22500	-28.40	20221213	15100	6.69	20230726	1.86	N	007570	2500	477 억	1389996	N	N	16	N	N
73	20230915	090214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16110	20	2	0.12	23645420	1474	1.81	16000	16150	16000	20900	11270	16090	16041.67	7.28	226	16270	16180	16070	15980	15870	16125	15925	477	4810	2500	11900	10	1	19085664	3075	16.36	1.29	12	0.01	985.00	12530.00	22500	20221213	-28.40	15100	20230726	6.69	19750	-18.43	20230102	15100	6.69	20230726	22500	-28.40	20221213	15100	6.69	20230726	1.86	N	007570	2500	477 억	1389996	N	N	16	N	N
74	20230914	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16090	-30	5	-0.19	1300846620	81218	245.53	16150	16160	15960	20950	11290	16120	16016.63	7.20	-19139	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3071	16.34	1.28	12	0.43	985.00	12530.00	22500	20221213	-28.49	15100	20230726	6.56	19750	-18.53	20230102	15100	6.56	20230726	22500	-28.49	20221213	15100	6.56	20230726	1.85	N	007570	2500	477 억	1373720	N	N	16	N	N
75	20230914	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15990	-130	5	-0.81	1071262730	66915	202.29	16150	16160	15960	20950	11290	16120	16009.31	7.20	-24423	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3052	16.23	1.28	12	0.35	985.00	12530.00	22500	20221213	-28.93	15100	20230726	5.89	19750	-19.04	20230102	15100	5.89	20230726	22500	-28.93	20221213	15100	5.89	20230726	1.85	N	007570	2500	477 억	1373720	N	N	32	N	N
76	20230914	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	-150	5	-0.93	787667400	49181	148.68	16150	16160	15960	20950	11290	16120	16015.68	7.20	-23626	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3048	16.21	1.27	12	0.26	985.00	12530.00	22500	20221213	-29.02	15100	20230726	5.76	19750	-19.14	20230102	15100	5.76	20230726	22500	-29.02	20221213	15100	5.76	20230726	1.85	N	007570	2500	477 억	1373720	N	N	32	N	N
77	20230914	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	-150	5	-0.93	556705080	34722	104.97	16150	16160	15970	20950	11290	16120	16033.21	7.20	-18235	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3048	16.21	1.27	12	0.18	985.00	12530.00	22500	20221213	-29.02	15100	20230726	5.76	19750	-19.14	20230102	15100	5.76	20230726	22500	-29.02	20221213	15100	5.76	20230726	1.85	N	007570	2500	477 억	1373720	N	N	32	N	N
78	20230914	120213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16030	-90	5	-0.56	294301200	18320	55.38	16150	16160	16030	20950	11290	16120	16064.48	7.20	-8456	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3059	16.27	1.28	12	0.10	985.00	12530.00	22500	20221213	-28.76	15100	20230726	6.16	19750	-18.84	20230102	15100	6.16	20230726	22500	-28.76	20221213	15100	6.16	20230726	1.85	N	007570	2500	477 억	1373720	N	N	32	N	N
79	20230914	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16050	-70	5	-0.43	212896750	13244	40.04	16150	16160	16030	20950	11290	16120	16074.96	7.20	-5031	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3063	16.29	1.28	12	0.07	985.00	12530.00	22500	20221213	-28.67	15100	20230726	6.29	19750	-18.73	20230102	15100	6.29	20230726	22500	-28.67	20221213	15100	6.29	20230726	1.85	N	007570	2500	477 억	1373720	N	N	32	N	N
80	20230914	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16080	-40	5	-0.25	76478100	4748	14.35	16150	16160	16070	20950	11290	16120	16107.43	7.20	-768	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3069	16.32	1.28	12	0.02	985.00	12530.00	22500	20221213	-28.53	15100	20230726	6.49	19750	-18.58	20230102	15100	6.49	20230726	22500	-28.53	20221213	15100	6.49	20230726	1.85	N	007570	2500	477 억	1373720	N	N	32	N	N
81	20230914	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16100	-20	5	-0.12	4807780	298	0.90	16150	16150	16100	20950	11290	16120	16133.49	7.20	-296	16633	16376	16193	15936	15753	16285	15845	477	4830	2500	11920	10	1	19085664	3073	16.35	1.28	12	0.00	985.00	12530.00	22500	20221213	-28.44	15100	20230726	6.62	19750	-18.48	20230102	15100	6.62	20230726	22500	-28.44	20221213	15100	6.62	20230726	1.85	N	007570	2500	477 억	1373720	N	N	32	N	N
82	20230913	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16120	-140	5	-0.86	529946700	32870	99.96	16450	16450	16010	21100	11390	16260	16122.52	7.26	-10941	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3077	16.37	1.29	12	0.17	985.00	12530.00	22500	20221213	-28.36	15100	20230726	6.75	19750	-18.38	20230102	15100	6.75	20230726	22500	-28.36	20221213	15100	6.75	20230726	1.85	N	007570	2500	477 억	1385987	N	N	32	N	N
83	20230913	150208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16040	-220	5	-1.35	489662860	30364	92.34	16450	16450	16010	21100	11390	16260	16126.43	7.26	-9879	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3061	16.28	1.28	12	0.16	985.00	12530.00	22500	20221213	-28.71	15100	20230726	6.23	19750	-18.78	20230102	15100	6.23	20230726	22500	-28.71	20221213	15100	6.23	20230726	1.85	N	007570	2500	477 억	1385987	N	N	109	N	N
84	20230913	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16070	-190	5	-1.17	407124180	25222	76.70	16450	16450	16010	21100	11390	16260	16141.63	7.26	-7700	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3067	16.31	1.28	12	0.13	985.00	12530.00	22500	20221213	-28.58	15100	20230726	6.42	19750	-18.63	20230102	15100	6.42	20230726	22500	-28.58	20221213	15100	6.42	20230726	1.85	N	007570	2500	477 억	1385987	N	N	109	N	N
85	20230913	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16030	-230	5	-1.41	366607660	22699	69.03	16450	16450	16010	21100	11390	16260	16150.83	7.26	-6974	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3059	16.27	1.28	12	0.12	985.00	12530.00	22500	20221213	-28.76	15100	20230726	6.16	19750	-18.84	20230102	15100	6.16	20230726	22500	-28.76	20221213	15100	6.16	20230726	1.85	N	007570	2500	477 억	1385987	N	N	109	N	N
86	20230913	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16070	-190	5	-1.17	256106530	15813	48.09	16450	16450	16060	21100	11390	16260	16195.95	7.26	-3799	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3067	16.31	1.28	12	0.08	985.00	12530.00	22500	20221213	-28.58	15100	20230726	6.42	19750	-18.63	20230102	15100	6.42	20230726	22500	-28.58	20221213	15100	6.42	20230726	1.85	N	007570	2500	477 억	1385987	N	N	109	N	N
87	20230913	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16090	-170	5	-1.05	213189120	13144	39.97	16450	16450	16080	21100	11390	16260	16219.50	7.26	-3349	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3071	16.34	1.28	12	0.07	985.00	12530.00	22500	20221213	-28.49	15100	20230726	6.56	19750	-18.53	20230102	15100	6.56	20230726	22500	-28.49	20221213	15100	6.56	20230726	1.85	N	007570	2500	477 억	1385987	N	N	109	N	N
88	20230913	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16240	-20	5	-0.12	106940130	6572	19.99	16450	16450	16200	21100	11390	16260	16272.08	7.26	-3115	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3100	16.49	1.30	12	0.03	985.00	12530.00	22500	20221213	-27.82	15100	20230726	7.55	19750	-17.77	20230102	15100	7.55	20230726	22500	-27.82	20221213	15100	7.55	20230726	1.85	N	007570	2500	477 억	1385987	N	N	109	N	N
89	20230913	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16270	10	2	0.06	10503140	642	1.95	16450	16450	16270	21100	11390	16260	16360.03	7.26	-238	16753	16506	16353	16106	15953	16430	16030	477	4840	2500	12030	10	1	19085664	3105	16.52	1.30	12	0.00	985.00	12530.00	22500	20221213	-27.69	15100	20230726	7.75	19750	-17.62	20230102	15100	7.75	20230726	22500	-27.69	20221213	15100	7.75	20230726	1.85	N	007570	2500	477 억	1385987	N	N	109	N	N
90	20230912	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	-160	5	-0.97	540646770	32882	61.26	16400	16600	16200	21300	11500	16420	16442.31	7.29	-2977	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3103	16.51	1.30	12	0.17	985.00	12530.00	22500	20221213	-27.73	15100	20230726	7.68	19750	-17.67	20230102	15100	7.68	20230726	22500	-27.73	20221213	15100	7.68	20230726	1.86	N	007570	2500	477 억	1391146	N	N	109	N	N
91	20230912	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16210	-210	5	-1.28	509050460	30936	57.64	16400	16600	16200	21300	11500	16420	16454.95	7.29	-3030	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3094	16.46	1.29	12	0.16	985.00	12530.00	22500	20221213	-27.96	15100	20230726	7.35	19750	-17.92	20230102	15100	7.35	20230726	22500	-27.96	20221213	15100	7.35	20230726	1.86	N	007570	2500	477 억	1391146	N	N	536	N	N
92	20230912	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16280	-140	5	-0.85	434421090	26348	49.09	16400	16600	16260	21300	11500	16420	16487.82	7.29	-1145	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3107	16.53	1.30	12	0.14	985.00	12530.00	22500	20221213	-27.64	15100	20230726	7.81	19750	-17.57	20230102	15100	7.81	20230726	22500	-27.64	20221213	15100	7.81	20230726	1.86	N	007570	2500	477 억	1391146	N	N	536	N	N
93	20230912	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16440	20	2	0.12	368553260	22327	41.60	16400	16600	16400	21300	11500	16420	16507.07	7.29	1295	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3138	16.69	1.31	12	0.12	985.00	12530.00	22500	20221213	-26.93	15100	20230726	8.87	19750	-16.76	20230102	15100	8.87	20230726	22500	-26.93	20221213	15100	8.87	20230726	1.86	N	007570	2500	477 억	1391146	N	N	536	N	N
94	20230912	120204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16520	100	2	0.61	324025680	19626	36.57	16400	16600	16400	21300	11500	16420	16510.02	7.29	1342	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3153	16.77	1.32	12	0.10	985.00	12530.00	22500	20221213	-26.58	15100	20230726	9.40	19750	-16.35	20230102	15100	9.40	20230726	22500	-26.58	20221213	15100	9.40	20230726	1.86	N	007570	2500	477 억	1391146	N	N	536	N	N
95	20230912	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16570	150	2	0.91	280637030	17002	31.68	16400	16600	16400	21300	11500	16420	16506.12	7.29	1726	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3162	16.82	1.32	12	0.09	985.00	12530.00	22500	20221213	-26.36	15100	20230726	9.74	19750	-16.10	20230102	15100	9.74	20230726	22500	-26.36	20221213	15100	9.74	20230726	1.86	N	007570	2500	477 억	1391146	N	N	536	N	N
96	20230912	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16460	40	2	0.24	182111540	11025	20.54	16400	16600	16400	21300	11500	16420	16518.05	7.29	-755	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3142	16.71	1.31	12	0.06	985.00	12530.00	22500	20221213	-26.84	15100	20230726	9.01	19750	-16.66	20230102	15100	9.01	20230726	22500	-26.84	20221213	15100	9.01	20230726	1.86	N	007570	2500	477 억	1391146	N	N	536	N	N
97	20230912	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16490	70	2	0.43	12977700	791	1.47	16400	16490	16400	21300	11500	16420	16406.70	7.29	126	16680	16550	16350	16220	16020	16615	16285	477	4880	2500	12150	10	1	19085664	3147	16.74	1.32	12	0.00	985.00	12530.00	22500	20221213	-26.71	15100	20230726	9.21	19750	-16.51	20230102	15100	9.21	20230726	22500	-26.71	20221213	15100	9.21	20230726	1.86	N	007570	2500	477 억	1391146	N	N	536	N	N
98	20230911	160205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16420	250	2	1.55	875648280	53534	198.66	16170	16480	16150	21000	11320	16170	16356.78	7.20	16038	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3134	16.67	1.31	12	0.28	985.00	12530.00	22500	20221213	-27.02	15100	20230726	8.74	19750	-16.86	20230102	15100	8.74	20230726	22500	-27.02	20221213	15100	8.74	20230726	1.86	N	007570	2500	477 억	1373624	N	N	536	N	N
99	20230911	150208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16390	220	2	1.36	838549190	51270	190.26	16170	16480	16150	21000	11320	16170	16355.55	7.20	15490	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3128	16.64	1.31	12	0.27	985.00	12530.00	22500	20221213	-27.16	15100	20230726	8.54	19750	-17.01	20230102	15100	8.54	20230726	22500	-27.16	20221213	15100	8.54	20230726	1.86	N	007570	2500	477 억	1373624	N	N	59	N	N
100	20230911	140209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16440	270	2	1.67	709081240	43391	161.02	16170	16480	16150	21000	11320	16170	16341.67	7.20	14375	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3138	16.69	1.31	12	0.23	985.00	12530.00	22500	20221213	-26.93	15100	20230726	8.87	19750	-16.76	20230102	15100	8.87	20230726	22500	-26.93	20221213	15100	8.87	20230726	1.86	N	007570	2500	477 억	1373624	N	N	59	N	N
101	20230911	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16380	210	2	1.30	570806130	34968	129.77	16170	16450	16150	21000	11320	16170	16323.67	7.20	13148	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3126	16.63	1.31	12	0.18	985.00	12530.00	22500	20221213	-27.20	15100	20230726	8.48	19750	-17.06	20230102	15100	8.48	20230726	22500	-27.20	20221213	15100	8.48	20230726	1.86	N	007570	2500	477 억	1373624	N	N	59	N	N
102	20230911	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16380	210	2	1.30	527215180	32306	119.89	16170	16450	16150	21000	11320	16170	16319.42	7.20	12603	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3126	16.63	1.31	12	0.17	985.00	12530.00	22500	20221213	-27.20	15100	20230726	8.48	19750	-17.06	20230102	15100	8.48	20230726	22500	-27.20	20221213	15100	8.48	20230726	1.86	N	007570	2500	477 억	1373624	N	N	59	N	N
103	20230911	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16300	130	2	0.80	287753000	17685	65.63	16170	16400	16150	21000	11320	16170	16271.02	7.20	5009	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3111	16.55	1.30	12	0.09	985.00	12530.00	22500	20221213	-27.56	15100	20230726	7.95	19750	-17.47	20230102	15100	7.95	20230726	22500	-27.56	20221213	15100	7.95	20230726	1.86	N	007570	2500	477 억	1373624	N	N	59	N	N
104	20230911	100205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16280	110	2	0.68	191769420	11758	43.63	16170	16400	16170	21000	11320	16170	16309.70	7.20	3654	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3107	16.53	1.30	12	0.06	985.00	12530.00	22500	20221213	-27.64	15100	20230726	7.81	19750	-17.57	20230102	15100	7.81	20230726	22500	-27.64	20221213	15100	7.81	20230726	1.86	N	007570	2500	477 억	1373624	N	N	59	N	N
105	20230911	090204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16280	110	2	0.68	5627710	348	1.29	16170	16280	16170	21000	11320	16170	16171.58	7.20	-55	16383	16276	16093	15986	15803	16330	16040	477	4830	2500	11960	10	1	19085664	3107	16.53	1.30	12	0.00	985.00	12530.00	22500	20221213	-27.64	15100	20230726	7.81	19750	-17.57	20230102	15100	7.81	20230726	22500	-27.64	20221213	15100	7.81	20230726	1.86	N	007570	2500	477 억	1373624	N	N	59	N	N
106	20230908	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16170	100	2	0.62	425191680	26382	94.69	16000	16200	15910	20850	11250	16070	16116.73	7.14	8347	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3086	16.42	1.29	12	0.14	985.00	12530.00	22500	20221213	-28.13	15100	20230726	7.09	19750	-18.13	20230102	15100	7.09	20230726	22500	-28.13	20221213	15100	7.09	20230726	1.86	N	007570	2500	477 억	1362163	N	N	59	N	N
107	20230908	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16170	100	2	0.62	402961590	25006	89.75	16000	16200	15910	20850	11250	16070	16114.60	7.14	8946	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3086	16.42	1.29	12	0.13	985.00	12530.00	22500	20221213	-28.13	15100	20230726	7.09	19750	-18.13	20230102	15100	7.09	20230726	22500	-28.13	20221213	15100	7.09	20230726	1.86	N	007570	2500	477 억	1362163	N	N	11	N	N
108	20230908	140206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16100	30	2	0.19	346601180	21516	77.22	16000	16200	15910	20850	11250	16070	16109.00	7.14	8069	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3073	16.35	1.28	12	0.11	985.00	12530.00	22500	20221213	-28.44	15100	20230726	6.62	19750	-18.48	20230102	15100	6.62	20230726	22500	-28.44	20221213	15100	6.62	20230726	1.86	N	007570	2500	477 억	1362163	N	N	11	N	N
109	20230908	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16140	70	2	0.44	314072240	19497	69.98	16000	16200	15910	20850	11250	16070	16108.75	7.14	8103	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3080	16.39	1.29	12	0.10	985.00	12530.00	22500	20221213	-28.27	15100	20230726	6.89	19750	-18.28	20230102	15100	6.89	20230726	22500	-28.27	20221213	15100	6.89	20230726	1.86	N	007570	2500	477 억	1362163	N	N	11	N	N
110	20230908	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16140	70	2	0.44	306099110	19003	68.20	16000	16200	15910	20850	11250	16070	16107.94	7.14	8054	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3080	16.39	1.29	12	0.10	985.00	12530.00	22500	20221213	-28.27	15100	20230726	6.89	19750	-18.28	20230102	15100	6.89	20230726	22500	-28.27	20221213	15100	6.89	20230726	1.86	N	007570	2500	477 억	1362163	N	N	11	N	N
111	20230908	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16090	20	2	0.12	281971060	17504	62.82	16000	16200	15910	20850	11250	16070	16108.95	7.14	7529	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3071	16.34	1.28	12	0.09	985.00	12530.00	22500	20221213	-28.49	15100	20230726	6.56	19750	-18.53	20230102	15100	6.56	20230726	22500	-28.49	20221213	15100	6.56	20230726	1.86	N	007570	2500	477 억	1362163	N	N	11	N	N
112	20230908	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16120	50	2	0.31	174476920	10847	38.93	16000	16150	15910	20850	11250	16070	16085.27	7.14	2325	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3077	16.37	1.29	12	0.06	985.00	12530.00	22500	20221213	-28.36	15100	20230726	6.75	19750	-18.38	20230102	15100	6.75	20230726	22500	-28.36	20221213	15100	6.75	20230726	1.86	N	007570	2500	477 억	1362163	N	N	11	N	N
113	20230908	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	-70	5	-0.44	4608000	288	1.03	16000	16000	16000	20850	11250	16070	16000.00	7.14	-37	16523	16296	16123	15896	15723	16210	15810	477	4780	2500	11890	10	1	19085664	3054	16.24	1.28	12	0.00	985.00	12530.00	22500	20221213	-28.89	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	22500	-28.89	20221213	15100	5.96	20230726	1.86	N	007570	2500	477 억	1362163	N	N	11	N	N
114	20230907	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16070	-80	5	-0.50	445906920	27744	46.28	16330	16350	15950	20950	11310	16150	16072.19	7.14	783	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3067	16.31	1.28	12	0.15	985.00	12530.00	22500	20221213	-28.58	15100	20230726	6.42	19750	-18.63	20230102	15100	6.42	20230726	22500	-28.58	20221213	15100	6.42	20230726	1.87	N	007570	2500	477 억	1361988	N	N	11	N	N
115	20230907	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	-180	5	-1.11	427192780	26574	44.32	16330	16350	15950	20950	11310	16150	16075.59	7.14	562	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3048	16.21	1.27	12	0.14	985.00	12530.00	22500	20221213	-29.02	15100	20230726	5.76	19750	-19.14	20230102	15100	5.76	20230726	22500	-29.02	20221213	15100	5.76	20230726	1.87	N	007570	2500	477 억	1361988	N	N	13	N	N
116	20230907	140206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16020	-130	5	-0.80	355560810	22094	36.85	16330	16350	15950	20950	11310	16150	16093.09	7.14	631	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3058	16.26	1.28	12	0.12	985.00	12530.00	22500	20221213	-28.80	15100	20230726	6.09	19750	-18.89	20230102	15100	6.09	20230726	22500	-28.80	20221213	15100	6.09	20230726	1.87	N	007570	2500	477 억	1361988	N	N	13	N	N
117	20230907	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16080	-70	5	-0.43	334094090	20756	34.62	16330	16350	15950	20950	11310	16150	16096.27	7.14	1201	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3069	16.32	1.28	12	0.11	985.00	12530.00	22500	20221213	-28.53	15100	20230726	6.49	19750	-18.58	20230102	15100	6.49	20230726	22500	-28.53	20221213	15100	6.49	20230726	1.87	N	007570	2500	477 억	1361988	N	N	13	N	N
118	20230907	120209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	-150	5	-0.93	297041300	18444	30.76	16330	16350	15950	20950	11310	16150	16105.04	7.14	398	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3054	16.24	1.28	12	0.10	985.00	12530.00	22500	20221213	-28.89	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	22500	-28.89	20221213	15100	5.96	20230726	1.87	N	007570	2500	477 억	1361988	N	N	13	N	N
119	20230907	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16010	-140	5	-0.87	206089590	12757	21.28	16330	16350	16010	20950	11310	16150	16155.02	7.14	-221	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3056	16.25	1.28	12	0.07	985.00	12530.00	22500	20221213	-28.84	15100	20230726	6.03	19750	-18.94	20230102	15100	6.03	20230726	22500	-28.84	20221213	15100	6.03	20230726	1.87	N	007570	2500	477 억	1361988	N	N	13	N	N
120	20230907	100206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16130	-20	5	-0.12	108094740	6666	11.12	16330	16350	16110	20950	11310	16150	16215.83	7.14	575	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3079	16.38	1.29	12	0.03	985.00	12530.00	22500	20221213	-28.31	15100	20230726	6.82	19750	-18.33	20230102	15100	6.82	20230726	22500	-28.31	20221213	15100	6.82	20230726	1.87	N	007570	2500	477 억	1361988	N	N	13	N	N
121	20230907	090207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16320	170	2	1.05	2906540	178	0.30	16330	16330	16320	20950	11310	16150	16328.88	7.14	-55	16790	16470	16200	15880	15610	16630	16040	477	4800	2500	11950	10	1	19085664	3115	16.57	1.30	12	0.00	985.00	12530.00	22500	20221213	-27.47	15100	20230726	8.08	19750	-17.37	20230102	15100	8.08	20230726	22500	-27.47	20221213	15100	8.08	20230726	1.87	N	007570	2500	477 억	1361988	N	N	13	N	N
122	20230906	160205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16150	220	2	1.38	970618690	59753	404.94	15930	16520	15930	20700	11160	15930	16243.85	7.13	1389	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3082	16.40	1.29	12	0.31	985.00	12530.00	22500	20221213	-28.22	15100	20230726	6.95	19750	-18.23	20230102	15100	6.95	20230726	22500	-28.22	20221213	15100	6.95	20230726	1.88	N	007570	2500	477 억	1360266	N	N	13	N	N
123	20230906	150205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16130	200	2	1.26	932098370	57363	388.74	15930	16520	15930	20700	11160	15930	16249.12	7.13	1410	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3079	16.38	1.29	12	0.30	985.00	12530.00	22500	20221213	-28.31	15100	20230726	6.82	19750	-18.33	20230102	15100	6.82	20230726	22500	-28.31	20221213	15100	6.82	20230726	1.88	N	007570	2500	477 억	1360266	N	N	28	N	N
124	20230906	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16180	250	2	1.57	858998300	52846	358.13	15930	16520	15930	20700	11160	15930	16254.75	7.13	2673	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3088	16.43	1.29	12	0.28	985.00	12530.00	22500	20221213	-28.09	15100	20230726	7.15	19750	-18.08	20230102	15100	7.15	20230726	22500	-28.09	20221213	15100	7.15	20230726	1.88	N	007570	2500	477 억	1360266	N	N	28	N	N
125	20230906	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16120	190	2	1.19	815102790	50128	339.71	15930	16520	15930	20700	11160	15930	16260.43	7.13	3149	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3077	16.37	1.29	12	0.26	985.00	12530.00	22500	20221213	-28.36	15100	20230726	6.75	19750	-18.38	20230102	15100	6.75	20230726	22500	-28.36	20221213	15100	6.75	20230726	1.88	N	007570	2500	477 억	1360266	N	N	28	N	N
126	20230906	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16250	320	2	2.01	761994070	46841	317.44	15930	16520	15930	20700	11160	15930	16267.67	7.13	3998	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3101	16.50	1.30	12	0.25	985.00	12530.00	22500	20221213	-27.78	15100	20230726	7.62	19750	-17.72	20230102	15100	7.62	20230726	22500	-27.78	20221213	15100	7.62	20230726	1.88	N	007570	2500	477 억	1360266	N	N	28	N	N
127	20230906	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16280	350	2	2.20	651768230	40039	271.34	15930	16520	15930	20700	11160	15930	16278.33	7.13	5824	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3107	16.53	1.30	12	0.21	985.00	12530.00	22500	20221213	-27.64	15100	20230726	7.81	19750	-17.57	20230102	15100	7.81	20230726	22500	-27.64	20221213	15100	7.81	20230726	1.88	N	007570	2500	477 억	1360266	N	N	28	N	N
128	20230906	100204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	330	2	2.07	511402000	31398	212.78	15930	16520	15930	20700	11160	15930	16287.73	7.13	3885	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3103	16.51	1.30	12	0.16	985.00	12530.00	22500	20221213	-27.73	15100	20230726	7.68	19750	-17.67	20230102	15100	7.68	20230726	22500	-27.73	20221213	15100	7.68	20230726	1.88	N	007570	2500	477 억	1360266	N	N	28	N	N
129	20230906	090205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15930	0	3	0.00	44719580	2806	19.02	15930	15950	15930	20700	11160	15930	15937.13	7.13	-1937	16136	16032	15926	15822	15716	16085	15875	477	4770	2500	11780	10	1	19085664	3040	16.17	1.27	12	0.01	985.00	12530.00	22500	20221213	-29.20	15100	20230726	5.50	19750	-19.34	20230102	15100	5.50	20230726	22500	-29.20	20221213	15100	5.50	20230726	1.88	N	007570	2500	477 억	1360266	N	N	28	N	N
130	20230905	160204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15930	-10	5	-0.06	233081140	14654	56.79	15820	16030	15820	20700	11160	15940	15905.59	7.13	-1102	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3040	16.17	1.27	12	0.08	985.00	12530.00	22500	20221213	-29.20	15100	20230726	5.50	19750	-19.34	20230102	15100	5.50	20230726	22500	-29.20	20221213	15100	5.50	20230726	1.87	N	007570	2500	477 억	1361620	N	N	28	N	N
131	20230905	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	0	3	0.00	220053240	13836	53.62	15820	16030	15820	20700	11160	15940	15904.40	7.13	-1205	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3042	16.18	1.27	12	0.07	985.00	12530.00	22500	20221213	-29.16	15100	20230726	5.56	19750	-19.29	20230102	15100	5.56	20230726	22500	-29.16	20221213	15100	5.56	20230726	1.87	N	007570	2500	477 억	1361620	N	N	19	N	N
132	20230905	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15910	-30	5	-0.19	205469800	12920	50.07	15820	16030	15820	20700	11160	15940	15903.24	7.13	-1194	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3037	16.15	1.27	12	0.07	985.00	12530.00	22500	20221213	-29.29	15100	20230726	5.36	19750	-19.44	20230102	15100	5.36	20230726	22500	-29.29	20221213	15100	5.36	20230726	1.87	N	007570	2500	477 억	1361620	N	N	19	N	N
133	20230905	130159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15930	-10	5	-0.06	195534730	12296	47.65	15820	16030	15820	20700	11160	15940	15902.30	7.13	-1085	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3040	16.17	1.27	12	0.06	985.00	12530.00	22500	20221213	-29.20	15100	20230726	5.50	19750	-19.34	20230102	15100	5.50	20230726	22500	-29.20	20221213	15100	5.50	20230726	1.87	N	007570	2500	477 억	1361620	N	N	19	N	N
134	20230905	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15950	10	2	0.06	179385420	11282	43.72	15820	16030	15820	20700	11160	15940	15900.14	7.13	-492	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3044	16.19	1.27	12	0.06	985.00	12530.00	22500	20221213	-29.11	15100	20230726	5.63	19750	-19.24	20230102	15100	5.63	20230726	22500	-29.11	20221213	15100	5.63	20230726	1.87	N	007570	2500	477 억	1361620	N	N	19	N	N
135	20230905	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15950	10	2	0.06	148077210	9316	36.10	15820	16030	15820	20700	11160	15940	15894.93	7.13	-572	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3044	16.19	1.27	12	0.05	985.00	12530.00	22500	20221213	-29.11	15100	20230726	5.63	19750	-19.24	20230102	15100	5.63	20230726	22500	-29.11	20221213	15100	5.63	20230726	1.87	N	007570	2500	477 억	1361620	N	N	19	N	N
136	20230905	100204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15950	10	2	0.06	117630660	7406	28.70	15820	16030	15820	20700	11160	15940	15883.16	7.13	-839	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3044	16.19	1.27	12	0.04	985.00	12530.00	22500	20221213	-29.11	15100	20230726	5.63	19750	-19.24	20230102	15100	5.63	20230726	22500	-29.11	20221213	15100	5.63	20230726	1.87	N	007570	2500	477 억	1361620	N	N	19	N	N
137	20230905	090203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15980	40	2	0.25	54960440	3474	13.46	15820	15980	15820	20700	11160	15940	15820.51	7.13	-451	16073	16006	15953	15886	15833	15980	15860	477	4760	2500	11790	10	1	19085664	3050	16.22	1.28	12	0.02	985.00	12530.00	22500	20221213	-28.98	15100	20230726	5.83	19750	-19.09	20230102	15100	5.83	20230726	22500	-28.98	20221213	15100	5.83	20230726	1.87	N	007570	2500	477 억	1361620	N	N	19	N	N
138	20230904	160203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	-80	5	-0.50	411176360	25785	193.58	16000	16020	15900	20800	11220	16020	15946.36	7.14	-3999	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3042	16.18	1.27	12	0.14	985.00	12530.00	22500	20221213	-29.16	15100	20230726	5.56	19750	-19.29	20230102	15100	5.56	20230726	22500	-29.16	20221213	15100	5.56	20230726	1.88	N	007570	2500	477 억	1362918	N	N	19	N	N
139	20230904	150200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15930	-90	5	-0.56	386932950	24264	182.16	16000	16020	15900	20800	11220	16020	15946.79	7.14	-3558	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3040	16.17	1.27	12	0.13	985.00	12530.00	22500	20221213	-29.20	15100	20230726	5.50	19750	-19.34	20230102	15100	5.50	20230726	22500	-29.20	20221213	15100	5.50	20230726	1.88	N	007570	2500	477 억	1362918	N	N	11	N	N
140	20230904	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-60	5	-0.37	245770350	15403	115.64	16000	16020	15900	20800	11220	16020	15956.01	7.14	-1833	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3046	16.20	1.27	12	0.08	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.88	N	007570	2500	477 억	1362918	N	N	11	N	N
141	20230904	130205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16010	-10	5	-0.06	198721530	12456	93.51	16000	16020	15900	20800	11220	16020	15953.88	7.14	-777	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3056	16.25	1.28	12	0.07	985.00	12530.00	22500	20221213	-28.84	15100	20230726	6.03	19750	-18.94	20230102	15100	6.03	20230726	22500	-28.84	20221213	15100	6.03	20230726	1.88	N	007570	2500	477 억	1362918	N	N	11	N	N
142	20230904	120200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-60	5	-0.37	156025890	9783	73.45	16000	16000	15900	20800	11220	16020	15948.68	7.14	-673	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3046	16.20	1.27	12	0.05	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.88	N	007570	2500	477 억	1362918	N	N	11	N	N
143	20230904	110159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-60	5	-0.37	136493840	8559	64.26	16000	16000	15900	20800	11220	16020	15947.41	7.14	-782	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3046	16.20	1.27	12	0.04	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.88	N	007570	2500	477 억	1362918	N	N	11	N	N
144	20230904	100157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	-80	5	-0.50	77381180	4854	36.44	16000	16000	15900	20800	11220	16020	15941.73	7.14	-550	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3042	16.18	1.27	12	0.03	985.00	12530.00	22500	20221213	-29.16	15100	20230726	5.56	19750	-19.29	20230102	15100	5.56	20230726	22500	-29.16	20221213	15100	5.56	20230726	1.88	N	007570	2500	477 억	1362918	N	N	11	N	N
145	20230904	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	-80	5	-0.50	8914660	558	4.19	16000	16000	15940	20800	11220	16020	15976.09	7.14	-298	16086	16052	15986	15952	15886	16070	15970	477	4780	2500	11850	10	1	19085664	3042	16.18	1.27	12	0.00	985.00	12530.00	22500	20221213	-29.16	15100	20230726	5.56	19750	-19.29	20230102	15100	5.56	20230726	22500	-29.16	20221213	15100	5.56	20230726	1.88	N	007570	2500	477 억	1362918	N	N	11	N	N
146	20230901	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16020	10	2	0.06	210682760	13193	57.13	16000	16020	15920	20800	11210	16010	15969.17	7.16	-2575	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3058	16.26	1.28	12	0.07	985.00	12530.00	22500	20221213	-28.80	15100	20230726	6.09	19750	-18.89	20230102	15100	6.09	20230726	22500	-28.80	20221213	15100	6.09	20230726	1.89	N	007570	2500	477 억	1365675	N	N	11	N	N
147	20230901	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-50	5	-0.31	197151270	12347	53.47	16000	16010	15920	20800	11210	16010	15967.47	7.16	-2479	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3046	16.20	1.27	12	0.06	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.89	N	007570	2500	477 억	1365675	N	N	4	N	N
148	20230901	140201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15980	-30	5	-0.19	157104150	9838	42.60	16000	16010	15920	20800	11210	16010	15969.02	7.16	-1824	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3050	16.22	1.28	12	0.05	985.00	12530.00	22500	20221213	-28.98	15100	20230726	5.83	19750	-19.09	20230102	15100	5.83	20230726	22500	-28.98	20221213	15100	5.83	20230726	1.89	N	007570	2500	477 억	1365675	N	N	4	N	N
149	20230901	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15990	-20	5	-0.12	133510380	8363	36.22	16000	16010	15920	20800	11210	16010	15964.29	7.16	-1492	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3052	16.23	1.28	12	0.04	985.00	12530.00	22500	20221213	-28.93	15100	20230726	5.89	19750	-19.04	20230102	15100	5.89	20230726	22500	-28.93	20221213	15100	5.89	20230726	1.89	N	007570	2500	477 억	1365675	N	N	4	N	N
150	20230901	120200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	-40	5	-0.25	121642400	7621	33.00	16000	16010	15920	20800	11210	16010	15961.33	7.16	-1421	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3048	16.21	1.27	12	0.04	985.00	12530.00	22500	20221213	-29.02	15100	20230726	5.76	19750	-19.14	20230102	15100	5.76	20230726	22500	-29.02	20221213	15100	5.76	20230726	1.89	N	007570	2500	477 억	1365675	N	N	4	N	N
151	20230901	110159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15980	-30	5	-0.19	102564930	6426	27.83	16000	16010	15920	20800	11210	16010	15960.75	7.16	-1166	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3050	16.22	1.28	12	0.03	985.00	12530.00	22500	20221213	-28.98	15100	20230726	5.83	19750	-19.09	20230102	15100	5.83	20230726	22500	-28.98	20221213	15100	5.83	20230726	1.89	N	007570	2500	477 억	1365675	N	N	4	N	N
152	20230901	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15950	-60	5	-0.37	78215520	4901	21.22	16000	16010	15920	20800	11210	16010	15958.85	7.16	-749	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3044	16.19	1.27	12	0.03	985.00	12530.00	22500	20221213	-29.11	15100	20230726	5.63	19750	-19.24	20230102	15100	5.63	20230726	22500	-29.11	20221213	15100	5.63	20230726	1.89	N	007570	2500	477 억	1365675	N	N	4	N	N
153	20230901	090158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	-10	5	-0.06	3632240	227	0.98	16000	16010	16000	20800	11210	16010	16000.05	7.16	-106	16370	16190	16080	15900	15790	16135	15845	477	4790	2500	11840	10	1	19085664	3054	16.24	1.28	12	0.00	985.00	12530.00	22500	20221213	-28.89	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	22500	-28.89	20221213	15100	5.96	20230726	1.89	N	007570	2500	477 억	1365675	N	N	4	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History