KissMeData/003220/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16310	140	2	0.87	944561370	58322	135.60	16180	16360	16030	21000	11320	16170	16195.53	15.59	6424	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3582	11.22	1.35	12	0.27	1454.00	12111.00	21800	20221214	-25.18	13530	20230712	20.55	19950	-18.25	20230103	13530	20.55	20230712	21800	-25.18	20221214	13530	20.55	20230712	2.65	N	003220	500	109 억	3424501	N	N	15	N	N
3	20230927	150143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16300	130	2	0.80	866741260	53549	124.51	16180	16360	16030	21000	11320	16170	16185.95	15.59	6928	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3580	11.21	1.35	12	0.24	1454.00	12111.00	21800	20221214	-25.23	13530	20230712	20.47	19950	-18.30	20230103	13530	20.47	20230712	21800	-25.23	20221214	13530	20.47	20230712	2.65	N	003220	500	109 억	3424501	N	N	0	N	N
4	20230927	140143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16250	80	2	0.49	791446230	48924	113.75	16180	16360	16030	21000	11320	16170	16177.05	15.59	6202	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3569	11.18	1.34	12	0.22	1454.00	12111.00	21800	20221214	-25.46	13530	20230712	20.10	19950	-18.55	20230103	13530	20.10	20230712	21800	-25.46	20221214	13530	20.10	20230712	2.65	N	003220	500	109 억	3424501	N	N	0	N	N
5	20230927	130142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16240	70	2	0.43	731367650	45224	105.15	16180	16360	16030	21000	11320	16170	16172.11	15.59	5582	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3567	11.17	1.34	12	0.21	1454.00	12111.00	21800	20221214	-25.50	13530	20230712	20.03	19950	-18.60	20230103	13530	20.03	20230712	21800	-25.50	20221214	13530	20.03	20230712	2.65	N	003220	500	109 억	3424501	N	N	0	N	N
6	20230927	120142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16190	20	2	0.12	659710170	40798	94.86	16180	16360	16030	21000	11320	16170	16170.16	15.59	3382	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3556	11.13	1.34	12	0.19	1454.00	12111.00	21800	20221214	-25.73	13530	20230712	19.66	19950	-18.85	20230103	13530	19.66	20230712	21800	-25.73	20221214	13530	19.66	20230712	2.65	N	003220	500	109 억	3424501	N	N	0	N	N
7	20230927	110142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16160	-10	5	-0.06	324202950	19951	46.39	16180	16360	16150	21000	11320	16170	16249.96	15.59	-935	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3549	11.11	1.33	12	0.09	1454.00	12111.00	21800	20221214	-25.87	13530	20230712	19.44	19950	-19.00	20230103	13530	19.44	20230712	21800	-25.87	20221214	13530	19.44	20230712	2.65	N	003220	500	109 억	3424501	N	N	0	N	N
8	20230927	100142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16310	140	2	0.87	165253390	10138	23.57	16180	16360	16180	21000	11320	16170	16300.39	15.59	-310	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3582	11.22	1.35	12	0.05	1454.00	12111.00	21800	20221214	-25.18	13530	20230712	20.55	19950	-18.25	20230103	13530	20.55	20230712	21800	-25.18	20221214	13530	20.55	20230712	2.65	N	003220	500	109 억	3424501	N	N	0	N	N
9	20230927	090143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16270	100	2	0.62	9320080	576	1.34	16180	16270	16180	21000	11320	16170	16180.69	15.59	-186	16690	16430	16300	16040	15910	16365	15975	110	4830	500	12280	10	1	21964670	3574	11.19	1.34	12	0.00	1454.00	12111.00	21800	20221214	-25.37	13530	20230712	20.25	19950	-18.45	20230103	13530	20.25	20230712	21800	-25.37	20221214	13530	20.25	20230712	2.65	N	003220	500	109 억	3424501	N	N	0	N	N
10	20230926	160142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16170	-210	5	-1.28	688952980	42282	66.98	16400	16560	16170	21250	11470	16380	16294.22	15.61	-4769	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3552	11.12	1.34	12	0.19	1454.00	12111.00	21800	20221214	-25.83	13530	20230712	19.51	19950	-18.95	20230103	13530	19.51	20230712	21800	-25.83	20221214	13530	19.51	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
11	20230926	150143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16220	-160	5	-0.98	637959710	39133	62.00	16400	16560	16200	21250	11470	16380	16302.26	15.61	-4477	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3563	11.16	1.34	12	0.18	1454.00	12111.00	21800	20221214	-25.60	13530	20230712	19.88	19950	-18.70	20230103	13530	19.88	20230712	21800	-25.60	20221214	13530	19.88	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
12	20230926	140140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16250	-130	5	-0.79	597537020	36640	58.05	16400	16560	16200	21250	11470	16380	16308.24	15.61	-3924	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3569	11.18	1.34	12	0.17	1454.00	12111.00	21800	20221214	-25.46	13530	20230712	20.10	19950	-18.55	20230103	13530	20.10	20230712	21800	-25.46	20221214	13530	20.10	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
13	20230926	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16270	-110	5	-0.67	430184710	26314	41.69	16400	16560	16240	21250	11470	16380	16348.08	15.61	-3258	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3574	11.19	1.34	12	0.12	1454.00	12111.00	21800	20221214	-25.37	13530	20230712	20.25	19950	-18.45	20230103	13530	20.25	20230712	21800	-25.37	20221214	13530	20.25	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
14	20230926	120142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16300	-80	5	-0.49	378862240	23157	36.69	16400	16560	16250	21250	11470	16380	16360.56	15.61	-3379	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3580	11.21	1.35	12	0.11	1454.00	12111.00	21800	20221214	-25.23	13530	20230712	20.47	19950	-18.30	20230103	13530	20.47	20230712	21800	-25.23	20221214	13530	20.47	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
15	20230926	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16320	-60	5	-0.37	234169880	14267	22.60	16400	16560	16270	21250	11470	16380	16413.50	15.61	-3976	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3585	11.22	1.35	12	0.06	1454.00	12111.00	21800	20221214	-25.14	13530	20230712	20.62	19950	-18.20	20230103	13530	20.62	20230712	21800	-25.14	20221214	13530	20.62	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
16	20230926	100142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16290	-90	5	-0.55	167516080	10188	16.14	16400	16560	16270	21250	11470	16380	16442.76	15.61	-2625	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3578	11.20	1.35	12	0.05	1454.00	12111.00	21800	20221214	-25.28	13530	20230712	20.40	19950	-18.35	20230103	13530	20.40	20230712	21800	-25.28	20221214	13530	20.40	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
17	20230926	090142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16410	30	2	0.18	10163790	618	0.98	16400	16510	16400	21250	11470	16380	16451.34	15.61	-290	16860	16620	16420	16180	15980	16740	16300	110	4870	500	12440	10	1	21964670	3604	11.29	1.35	12	0.00	1454.00	12111.00	21800	20221214	-24.72	13530	20230712	21.29	19950	-17.74	20230103	13530	21.29	20230712	21800	-24.72	20221214	13530	21.29	20230712	2.65	N	003220	500	109 억	3429626	N	N	0	N	N
18	20230925	160141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16380	-100	5	-0.61	988097740	59934	93.84	16220	16660	16220	21400	11540	16480	16486.54	15.61	-395	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3598	11.27	1.35	12	0.27	1454.00	12111.00	21800	20221214	-24.86	13530	20230712	21.06	19950	-17.89	20230103	13530	21.06	20230712	21800	-24.86	20221214	13530	21.06	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
19	20230925	150141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16480	0	3	0.00	910894750	55224	86.46	16220	16660	16220	21400	11540	16480	16494.55	15.61	-741	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3620	11.33	1.36	12	0.25	1454.00	12111.00	21800	20221214	-24.40	13530	20230712	21.80	19950	-17.39	20230103	13530	21.80	20230712	21800	-24.40	20221214	13530	21.80	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
20	20230925	140140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16480	0	3	0.00	758427810	45950	71.94	16220	16660	16220	21400	11540	16480	16505.50	15.61	1604	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3620	11.33	1.36	12	0.21	1454.00	12111.00	21800	20221214	-24.40	13530	20230712	21.80	19950	-17.39	20230103	13530	21.80	20230712	21800	-24.40	20221214	13530	21.80	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
21	20230925	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16570	90	2	0.55	567248970	34398	53.86	16220	16660	16220	21400	11540	16480	16490.75	15.61	4248	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3640	11.40	1.37	12	0.16	1454.00	12111.00	21800	20221214	-23.99	13530	20230712	22.47	19950	-16.94	20230103	13530	22.47	20230712	21800	-23.99	20221214	13530	22.47	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
22	20230925	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16550	70	2	0.42	459201360	27883	43.66	16220	16660	16220	21400	11540	16480	16468.86	15.61	6225	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3635	11.38	1.37	12	0.13	1454.00	12111.00	21800	20221214	-24.08	13530	20230712	22.32	19950	-17.04	20230103	13530	22.32	20230712	21800	-24.08	20221214	13530	22.32	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
23	20230925	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16600	120	2	0.73	382936320	23269	36.43	16220	16660	16220	21400	11540	16480	16456.93	15.61	5654	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3646	11.42	1.37	12	0.11	1454.00	12111.00	21800	20221214	-23.85	13530	20230712	22.69	19950	-16.79	20230103	13530	22.69	20230712	21800	-23.85	20221214	13530	22.69	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
24	20230925	100141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16640	160	2	0.97	309091170	18818	29.46	16220	16660	16220	21400	11540	16480	16425.29	15.61	6151	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3655	11.44	1.37	12	0.09	1454.00	12111.00	21800	20221214	-23.67	13530	20230712	22.99	19950	-16.59	20230103	13530	22.99	20230712	21800	-23.67	20221214	13530	22.99	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
25	20230925	090141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16390	-90	5	-0.55	96286500	5927	9.28	16220	16400	16220	21400	11540	16480	16245.36	15.61	833	16913	16696	16573	16356	16233	16635	16295	110	4920	500	12520	10	1	21964670	3600	11.27	1.35	12	0.03	1454.00	12111.00	21800	20221214	-24.82	13530	20230712	21.14	19950	-17.84	20230103	13530	21.14	20230712	21800	-24.82	20221214	13530	21.14	20230712	2.71	N	003220	500	109 억	3428075	N	N	12	N	N
26	20230922	160143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16480	-310	5	-1.85	1052382750	63762	78.04	16790	16790	16450	21800	11760	16790	16504.87	15.57	7678	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3620	11.33	1.36	12	0.29	1454.00	12111.00	21800	20221214	-24.40	13530	20230712	21.80	19950	-17.39	20230103	13530	21.80	20230712	21800	-24.40	20221214	13530	21.80	20230712	2.73	N	003220	500	109 억	3419669	N	N	12	N	N
27	20230922	150142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16520	-270	5	-1.61	940657890	56982	69.74	16790	16790	16450	21800	11760	16790	16507.98	15.57	6437	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3629	11.36	1.36	12	0.26	1454.00	12111.00	21800	20221214	-24.22	13530	20230712	22.10	19950	-17.19	20230103	13530	22.10	20230712	21800	-24.22	20221214	13530	22.10	20230712	2.73	N	003220	500	109 억	3419669	N	N	67	N	N
28	20230922	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16470	-320	5	-1.91	816744010	49471	60.55	16790	16790	16450	21800	11760	16790	16509.55	15.57	6251	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3618	11.33	1.36	12	0.23	1454.00	12111.00	21800	20221214	-24.45	13530	20230712	21.73	19950	-17.44	20230103	13530	21.73	20230712	21800	-24.45	20221214	13530	21.73	20230712	2.73	N	003220	500	109 억	3419669	N	N	67	N	N
29	20230922	130138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16550	-240	5	-1.43	742367140	44959	55.03	16790	16790	16450	21800	11760	16790	16512.09	15.57	6998	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3635	11.38	1.37	12	0.20	1454.00	12111.00	21800	20221214	-24.08	13530	20230712	22.32	19950	-17.04	20230103	13530	22.32	20230712	21800	-24.08	20221214	13530	22.32	20230712	2.73	N	003220	500	109 억	3419669	N	N	67	N	N
30	20230922	120138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16480	-310	5	-1.85	638157630	38632	47.28	16790	16790	16450	21800	11760	16790	16518.89	15.57	6658	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3620	11.33	1.36	12	0.18	1454.00	12111.00	21800	20221214	-24.40	13530	20230712	21.80	19950	-17.39	20230103	13530	21.80	20230712	21800	-24.40	20221214	13530	21.80	20230712	2.73	N	003220	500	109 억	3419669	N	N	67	N	N
31	20230922	110138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16550	-240	5	-1.43	535055000	32390	39.64	16790	16790	16450	21800	11760	16790	16519.14	15.57	9052	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3635	11.38	1.37	12	0.15	1454.00	12111.00	21800	20221214	-24.08	13530	20230712	22.32	19950	-17.04	20230103	13530	22.32	20230712	21800	-24.08	20221214	13530	22.32	20230712	2.73	N	003220	500	109 억	3419669	N	N	67	N	N
32	20230922	100137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16530	-260	5	-1.55	461241770	27922	34.17	16790	16790	16450	21800	11760	16790	16518.94	15.57	8359	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3631	11.37	1.36	12	0.13	1454.00	12111.00	21800	20221214	-24.17	13530	20230712	22.17	19950	-17.14	20230103	13530	22.17	20230712	21800	-24.17	20221214	13530	22.17	20230712	2.73	N	003220	500	109 억	3419669	N	N	67	N	N
33	20230922	090136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16700	-90	5	-0.54	21883280	1304	1.60	16790	16790	16660	21800	11760	16790	16781.66	15.57	-488	17056	16922	16736	16602	16416	16830	16510	110	5010	500	12760	10	1	21964670	3668	11.49	1.38	12	0.01	1454.00	12111.00	21800	20221214	-23.39	13530	20230712	23.43	19950	-16.29	20230103	13530	23.43	20230712	21800	-23.39	20221214	13530	23.43	20230712	2.73	N	003220	500	109 억	3419669	N	N	67	N	N
34	20230921	160138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16790	-40	5	-0.24	1362845020	81583	47.42	16830	16870	16550	21850	11790	16830	16704.99	15.51	10412	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3688	11.55	1.39	12	0.37	1454.00	12111.00	21800	20221214	-22.98	13530	20230712	24.09	19950	-15.84	20230103	13530	24.09	20230712	21800	-22.98	20221214	13530	24.09	20230712	2.74	N	003220	500	109 억	3406890	N	N	67	N	N
35	20230921	150137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16750	-80	5	-0.48	1297564420	77680	45.15	16830	16870	16550	21850	11790	16830	16703.97	15.51	9492	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3679	11.52	1.38	12	0.35	1454.00	12111.00	21800	20221214	-23.17	13530	20230712	23.80	19950	-16.04	20230103	13530	23.80	20230712	21800	-23.17	20221214	13530	23.80	20230712	2.74	N	003220	500	109 억	3406890	N	N	0	N	N
36	20230921	140138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16750	-80	5	-0.48	1146851210	68665	39.91	16830	16870	16550	21850	11790	16830	16702.12	15.51	10837	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3679	11.52	1.38	12	0.31	1454.00	12111.00	21800	20221214	-23.17	13530	20230712	23.80	19950	-16.04	20230103	13530	23.80	20230712	21800	-23.17	20221214	13530	23.80	20230712	2.74	N	003220	500	109 억	3406890	N	N	0	N	N
37	20230921	130135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16640	-190	5	-1.13	698732420	41791	24.29	16830	16860	16610	21850	11790	16830	16719.69	15.51	4711	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3655	11.44	1.37	12	0.19	1454.00	12111.00	21800	20221214	-23.67	13530	20230712	22.99	19950	-16.59	20230103	13530	22.99	20230712	21800	-23.67	20221214	13530	22.99	20230712	2.74	N	003220	500	109 억	3406890	N	N	0	N	N
38	20230921	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16700	-130	5	-0.77	581866670	34774	20.21	16830	16860	16610	21850	11790	16830	16732.81	15.51	3445	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3668	11.49	1.38	12	0.16	1454.00	12111.00	21800	20221214	-23.39	13530	20230712	23.43	19950	-16.29	20230103	13530	23.43	20230712	21800	-23.39	20221214	13530	23.43	20230712	2.74	N	003220	500	109 억	3406890	N	N	0	N	N
39	20230921	110138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16650	-180	5	-1.07	393560700	23528	13.67	16830	16860	16610	21850	11790	16830	16727.33	15.51	2341	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3657	11.45	1.37	12	0.11	1454.00	12111.00	21800	20221214	-23.62	13530	20230712	23.06	19950	-16.54	20230103	13530	23.06	20230712	21800	-23.62	20221214	13530	23.06	20230712	2.74	N	003220	500	109 억	3406890	N	N	0	N	N
40	20230921	100135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16750	-80	5	-0.48	167022800	9953	5.78	16830	16860	16610	21850	11790	16830	16781.15	15.51	332	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3679	11.52	1.38	12	0.05	1454.00	12111.00	21800	20221214	-23.17	13530	20230712	23.80	19950	-16.04	20230103	13530	23.80	20230712	21800	-23.17	20221214	13530	23.80	20230712	2.74	N	003220	500	109 억	3406890	N	N	0	N	N
41	20230921	090137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16780	-50	5	-0.30	24906460	1480	0.86	16830	16830	16780	21850	11790	16830	16828.69	15.51	-674	17630	17230	16890	16490	16150	17060	16320	110	5020	500	12790	10	1	21964670	3686	11.54	1.39	12	0.01	1454.00	12111.00	21800	20221214	-23.03	13530	20230712	24.02	19950	-15.89	20230103	13530	24.02	20230712	21800	-23.03	20221214	13530	24.02	20230712	2.74	N	003220	500	109 억	3406890	N	N	0	N	N
42	20230920	160140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16830	-390	5	-2.26	2852719210	170610	229.72	17150	17290	16550	22350	12060	17220	16719.76	15.34	29573	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3697	11.57	1.39	12	0.78	1454.00	12111.00	21800	20221214	-22.80	13530	20230712	24.39	19950	-15.64	20230103	13530	24.39	20230712	21800	-22.80	20221214	13530	24.39	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
43	20230920	150136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16820	-400	5	-2.32	2752885100	164674	221.72	17150	17290	16550	22350	12060	17220	16717.18	15.34	28946	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3694	11.57	1.39	12	0.75	1454.00	12111.00	21800	20221214	-22.84	13530	20230712	24.32	19950	-15.69	20230103	13530	24.32	20230712	21800	-22.84	20221214	13530	24.32	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
44	20230920	140136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16670	-550	5	-3.19	2418810280	144683	194.81	17150	17290	16550	22350	12060	17220	16718.00	15.34	18918	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3662	11.46	1.38	12	0.66	1454.00	12111.00	21800	20221214	-23.53	13530	20230712	23.21	19950	-16.44	20230103	13530	23.21	20230712	21800	-23.53	20221214	13530	23.21	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
45	20230920	130136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16660	-560	5	-3.25	2145766950	128292	172.74	17150	17290	16550	22350	12060	17220	16725.65	15.34	14599	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3659	11.46	1.38	12	0.58	1454.00	12111.00	21800	20221214	-23.58	13530	20230712	23.13	19950	-16.49	20230103	13530	23.13	20230712	21800	-23.58	20221214	13530	23.13	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
46	20230920	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16600	-620	5	-3.60	1949270720	116497	156.86	17150	17290	16550	22350	12060	17220	16732.36	15.34	13617	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3646	11.42	1.37	12	0.53	1454.00	12111.00	21800	20221214	-23.85	13530	20230712	22.69	19950	-16.79	20230103	13530	22.69	20230712	21800	-23.85	20221214	13530	22.69	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
47	20230920	110135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16680	-540	5	-3.14	1559939090	93055	125.29	17150	17290	16550	22350	12060	17220	16763.62	15.34	5027	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3664	11.47	1.38	12	0.42	1454.00	12111.00	21800	20221214	-23.49	13530	20230712	23.28	19950	-16.39	20230103	13530	23.28	20230712	21800	-23.49	20221214	13530	23.28	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
48	20230920	100135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16710	-510	5	-2.96	764754250	45247	60.92	17150	17290	16620	22350	12060	17220	16901.76	15.34	-6639	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3670	11.49	1.38	12	0.21	1454.00	12111.00	21800	20221214	-23.35	13530	20230712	23.50	19950	-16.24	20230103	13530	23.50	20230712	21800	-23.35	20221214	13530	23.50	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
49	20230920	090135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17150	-70	5	-0.41	25900570	1510	2.03	17150	17290	17150	22350	12060	17220	17152.65	15.34	-251	17466	17342	17176	17052	16886	17260	16970	110	5130	500	13080	10	1	21964670	3767	11.80	1.42	12	0.01	1454.00	12111.00	21800	20221214	-21.33	13530	20230712	26.76	19950	-14.04	20230103	13530	26.76	20230712	21800	-21.33	20221214	13530	26.76	20230712	2.82	N	003220	500	109 억	3370367	N	N	613	N	N
50	20230919	160134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17220	-80	5	-0.46	1239166110	72324	106.71	17300	17300	17010	22450	12110	17300	17133.31	15.25	21282	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3782	11.84	1.42	12	0.33	1454.00	12111.00	21800	20221214	-21.01	13530	20230712	27.27	19950	-13.68	20230103	13530	27.27	20230712	21800	-21.01	20221214	13530	27.27	20230712	2.83	N	003220	500	109 억	3349458	N	N	613	N	N
51	20230919	150137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17150	-150	5	-0.87	1141151570	66628	98.31	17300	17300	17010	22450	12110	17300	17127.21	15.25	18060	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3767	11.80	1.42	12	0.30	1454.00	12111.00	21800	20221214	-21.33	13530	20230712	26.76	19950	-14.04	20230103	13530	26.76	20230712	21800	-21.33	20221214	13530	26.76	20230712	2.83	N	003220	500	109 억	3349458	N	N	50	N	N
52	20230919	140134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17130	-170	5	-0.98	843804650	49323	72.78	17300	17300	17010	22450	12110	17300	17107.73	15.25	12905	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3763	11.78	1.41	12	0.22	1454.00	12111.00	21800	20221214	-21.42	13530	20230712	26.61	19950	-14.14	20230103	13530	26.61	20230712	21800	-21.42	20221214	13530	26.61	20230712	2.83	N	003220	500	109 억	3349458	N	N	50	N	N
53	20230919	130135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17110	-190	5	-1.10	683331280	39941	58.93	17300	17300	17010	22450	12110	17300	17108.52	15.25	9090	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3758	11.77	1.41	12	0.18	1454.00	12111.00	21800	20221214	-21.51	13530	20230712	26.46	19950	-14.24	20230103	13530	26.46	20230712	21800	-21.51	20221214	13530	26.46	20230712	2.83	N	003220	500	109 억	3349458	N	N	50	N	N
54	20230919	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17040	-260	5	-1.50	599778830	35049	51.71	17300	17300	17010	22450	12110	17300	17112.58	15.25	8334	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3743	11.72	1.41	12	0.16	1454.00	12111.00	21800	20221214	-21.83	13530	20230712	25.94	19950	-14.59	20230103	13530	25.94	20230712	21800	-21.83	20221214	13530	25.94	20230712	2.83	N	003220	500	109 억	3349458	N	N	50	N	N
55	20230919	110137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17150	-150	5	-0.87	434576650	25381	37.45	17300	17300	17010	22450	12110	17300	17122.12	15.25	6916	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3767	11.80	1.42	12	0.12	1454.00	12111.00	21800	20221214	-21.33	13530	20230712	26.76	19950	-14.04	20230103	13530	26.76	20230712	21800	-21.33	20221214	13530	26.76	20230712	2.83	N	003220	500	109 억	3349458	N	N	50	N	N
56	20230919	100135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17130	-170	5	-0.98	278341720	16241	23.96	17300	17300	17010	22450	12110	17300	17138.21	15.25	1698	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3763	11.78	1.41	12	0.07	1454.00	12111.00	21800	20221214	-21.42	13530	20230712	26.61	19950	-14.14	20230103	13530	26.61	20230712	21800	-21.42	20221214	13530	26.61	20230712	2.83	N	003220	500	109 억	3349458	N	N	50	N	N
57	20230919	090136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17200	-100	5	-0.58	9600000	555	0.82	17300	17300	17200	22450	12110	17300	17297.30	15.25	-55	17626	17462	17286	17122	16946	17545	17205	110	5150	500	13140	10	1	21964670	3778	11.83	1.42	12	0.00	1454.00	12111.00	21800	20221214	-21.10	13530	20230712	27.12	19950	-13.78	20230103	13530	27.12	20230712	21800	-21.10	20221214	13530	27.12	20230712	2.83	N	003220	500	109 억	3349458	N	N	50	N	N
58	20230918	160137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17300	80	2	0.46	1168590810	67717	49.32	17180	17450	17110	22350	12060	17220	17256.97	15.17	15076	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3800	11.90	1.43	12	0.31	1454.00	12111.00	21800	20221214	-20.64	13530	20230712	27.86	19950	-13.28	20230103	13530	27.86	20230712	21800	-20.64	20221214	13530	27.86	20230712	2.86	N	003220	500	109 억	3332203	N	N	50	N	N
59	20230918	150134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17230	10	2	0.06	1014255330	58780	42.81	17180	17450	17110	22350	12060	17220	17255.11	15.17	12066	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3785	11.85	1.42	12	0.27	1454.00	12111.00	21800	20221214	-20.96	13530	20230712	27.35	19950	-13.63	20230103	13530	27.35	20230712	21800	-20.96	20221214	13530	27.35	20230712	2.86	N	003220	500	109 억	3332203	N	N	0	N	N
60	20230918	140137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17260	40	2	0.23	847732780	49114	35.77	17180	17450	17110	22350	12060	17220	17260.51	15.17	12539	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3791	11.87	1.43	12	0.22	1454.00	12111.00	21800	20221214	-20.83	13530	20230712	27.57	19950	-13.48	20230103	13530	27.57	20230712	21800	-20.83	20221214	13530	27.57	20230712	2.86	N	003220	500	109 억	3332203	N	N	0	N	N
61	20230918	130139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17240	20	2	0.12	764102460	44261	32.24	17180	17450	17110	22350	12060	17220	17263.56	15.17	13247	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3787	11.86	1.42	12	0.20	1454.00	12111.00	21800	20221214	-20.92	13530	20230712	27.42	19950	-13.58	20230103	13530	27.42	20230712	21800	-20.92	20221214	13530	27.42	20230712	2.86	N	003220	500	109 억	3332203	N	N	0	N	N
62	20230918	120135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17240	20	2	0.12	632386690	36632	26.68	17180	17450	17110	22350	12060	17220	17263.23	15.17	13190	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3787	11.86	1.42	12	0.17	1454.00	12111.00	21800	20221214	-20.92	13530	20230712	27.42	19950	-13.58	20230103	13530	27.42	20230712	21800	-20.92	20221214	13530	27.42	20230712	2.86	N	003220	500	109 억	3332203	N	N	0	N	N
63	20230918	110135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17290	70	2	0.41	554117990	32097	23.38	17180	17450	17110	22350	12060	17220	17263.86	15.17	13199	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3798	11.89	1.43	12	0.15	1454.00	12111.00	21800	20221214	-20.69	13530	20230712	27.79	19950	-13.33	20230103	13530	27.79	20230712	21800	-20.69	20221214	13530	27.79	20230712	2.86	N	003220	500	109 억	3332203	N	N	0	N	N
64	20230918	100134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17180	-40	5	-0.23	192527000	11218	8.17	17180	17230	17110	22350	12060	17220	17162.33	15.17	4978	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3774	11.82	1.42	12	0.05	1454.00	12111.00	21800	20221214	-21.19	13530	20230712	26.98	19950	-13.88	20230103	13530	26.98	20230712	21800	-21.19	20221214	13530	26.98	20230712	2.86	N	003220	500	109 억	3332203	N	N	0	N	N
65	20230918	090136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17150	-70	5	-0.41	15793030	920	0.67	17180	17180	17150	22350	12060	17220	17166.34	15.17	325	17866	17542	17296	16972	16726	17420	16850	110	5130	500	13080	10	1	21964670	3767	11.80	1.42	12	0.00	1454.00	12111.00	21800	20221214	-21.33	13530	20230712	26.76	19950	-14.04	20230103	13530	26.76	20230712	21800	-21.33	20221214	13530	26.76	20230712	2.86	N	003220	500	109 억	3332203	N	N	0	N	N
66	20230915	160135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17220	-310	5	-1.77	2354990660	136398	139.47	17550	17620	17050	22750	12280	17530	17265.15	15.08	-9967	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3782	11.84	1.42	12	0.62	1454.00	12111.00	21800	20221214	-21.01	13530	20230712	27.27	19950	-13.68	20230103	13530	27.27	20230712	21800	-21.01	20221214	13530	27.27	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
67	20230915	150136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17190	-340	5	-1.94	2199373560	127348	130.21	17550	17620	17050	22750	12280	17530	17270.06	15.08	-12330	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3776	11.82	1.42	12	0.58	1454.00	12111.00	21800	20221214	-21.15	13530	20230712	27.05	19950	-13.83	20230103	13530	27.05	20230712	21800	-21.15	20221214	13530	27.05	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
68	20230915	140135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17200	-330	5	-1.88	1984339530	114830	117.41	17550	17620	17050	22750	12280	17530	17280.12	15.08	-9618	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3778	11.83	1.42	12	0.52	1454.00	12111.00	21800	20221214	-21.10	13530	20230712	27.12	19950	-13.78	20230103	13530	27.12	20230712	21800	-21.10	20221214	13530	27.12	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
69	20230915	130133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17150	-380	5	-2.17	1607925470	92834	94.92	17550	17620	17100	22750	12280	17530	17319.87	15.08	-14378	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3767	11.80	1.42	12	0.42	1454.00	12111.00	21800	20221214	-21.33	13530	20230712	26.76	19950	-14.04	20230103	13530	26.76	20230712	21800	-21.33	20221214	13530	26.76	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
70	20230915	120135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17270	-260	5	-1.48	1060372070	61000	62.37	17550	17620	17250	22750	12280	17530	17382.54	15.08	-14663	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3793	11.88	1.43	12	0.28	1454.00	12111.00	21800	20221214	-20.78	13530	20230712	27.64	19950	-13.43	20230103	13530	27.64	20230712	21800	-20.78	20221214	13530	27.64	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
71	20230915	110136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17300	-230	5	-1.31	747401120	42892	43.86	17550	17620	17300	22750	12280	17530	17424.57	15.08	-10833	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3800	11.90	1.43	12	0.20	1454.00	12111.00	21800	20221214	-20.64	13530	20230712	27.86	19950	-13.28	20230103	13530	27.86	20230712	21800	-20.64	20221214	13530	27.86	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
72	20230915	100137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17410	-120	5	-0.68	331139810	18904	19.33	17550	17620	17390	22750	12280	17530	17516.74	15.08	-5567	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3824	11.97	1.44	12	0.09	1454.00	12111.00	21800	20221214	-20.14	13530	20230712	28.68	19950	-12.73	20230103	13530	28.68	20230712	21800	-20.14	20221214	13530	28.68	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
73	20230915	090136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17550	20	2	0.11	52652510	3006	3.07	17550	17550	17490	22750	12280	17530	17514.51	15.08	-2499	17850	17690	17450	17290	17050	17570	17170	110	5220	500	13320	10	1	21964670	3855	12.07	1.45	12	0.01	1454.00	12111.00	21800	20221214	-19.50	13530	20230712	29.71	19950	-12.03	20230103	13530	29.71	20230712	21800	-19.50	20221214	13530	29.71	20230712	3.12	N	003220	500	109 억	3312063	N	N	229	N	N
74	20230914	160137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17530	110	2	0.63	1685619140	96976	52.09	17540	17610	17210	22600	12200	17420	17381.35	15.08	-15986	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3850	12.06	1.45	12	0.44	1454.00	12111.00	21800	20221214	-19.59	13530	20230712	29.56	19950	-12.13	20230103	13530	29.56	20230712	21800	-19.59	20221214	13530	29.56	20230712	2.96	N	003220	500	109 억	3312089	N	N	229	N	N
75	20230914	150133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17450	30	2	0.17	1460874320	84123	45.18	17540	17610	17210	22600	12200	17420	17365.79	15.08	-15025	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3833	12.00	1.44	12	0.38	1454.00	12111.00	21800	20221214	-19.95	13530	20230712	28.97	19950	-12.53	20230103	13530	28.97	20230712	21800	-19.95	20221214	13530	28.97	20230712	2.96	N	003220	500	109 억	3312089	N	N	657	N	N
76	20230914	140133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17350	-70	5	-0.40	1105454990	63775	34.26	17540	17540	17210	22600	12200	17420	17333.36	15.08	-13187	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3811	11.93	1.43	12	0.29	1454.00	12111.00	21800	20221214	-20.41	13530	20230712	28.23	19950	-13.03	20230103	13530	28.23	20230712	21800	-20.41	20221214	13530	28.23	20230712	2.96	N	003220	500	109 억	3312089	N	N	657	N	N
77	20230914	130133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17350	-70	5	-0.40	910967150	52575	28.24	17540	17540	17210	22600	12200	17420	17326.60	15.08	-10094	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3811	11.93	1.43	12	0.24	1454.00	12111.00	21800	20221214	-20.41	13530	20230712	28.23	19950	-13.03	20230103	13530	28.23	20230712	21800	-20.41	20221214	13530	28.23	20230712	2.96	N	003220	500	109 억	3312089	N	N	657	N	N
78	20230914	120137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17410	-10	5	-0.06	764305960	44134	23.71	17540	17540	17210	22600	12200	17420	17317.32	15.08	-8082	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3824	11.97	1.44	12	0.20	1454.00	12111.00	21800	20221214	-20.14	13530	20230712	28.68	19950	-12.73	20230103	13530	28.68	20230712	21800	-20.14	20221214	13530	28.68	20230712	2.96	N	003220	500	109 억	3312089	N	N	657	N	N
79	20230914	110134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17300	-120	5	-0.69	586872810	33878	18.20	17540	17540	17210	22600	12200	17420	17322.47	15.08	-4616	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3800	11.90	1.43	12	0.15	1454.00	12111.00	21800	20221214	-20.64	13530	20230712	27.86	19950	-13.28	20230103	13530	27.86	20230712	21800	-20.64	20221214	13530	27.86	20230712	2.96	N	003220	500	109 억	3312089	N	N	657	N	N
80	20230914	100132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17400	-20	5	-0.11	384687890	22197	11.92	17540	17540	17210	22600	12200	17420	17329.70	15.08	-3181	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3822	11.97	1.44	12	0.10	1454.00	12111.00	21800	20221214	-20.18	13530	20230712	28.60	19950	-12.78	20230103	13530	28.60	20230712	21800	-20.18	20221214	13530	28.60	20230712	2.96	N	003220	500	109 억	3312089	N	N	657	N	N
81	20230914	090134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17440	20	2	0.11	23024870	1317	0.71	17540	17540	17430	22600	12200	17420	17495.90	15.08	-338	17920	17670	17330	17080	16740	17795	17205	110	5180	500	13230	10	1	21964670	3831	11.99	1.44	12	0.01	1454.00	12111.00	21800	20221214	-20.00	13530	20230712	28.90	19950	-12.58	20230103	13530	28.90	20230712	21800	-20.00	20221214	13530	28.90	20230712	2.96	N	003220	500	109 억	3312089	N	N	657	N	N
82	20230913	160136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17420	-110	5	-0.63	3192310150	184376	65.92	17410	17580	16990	22750	12280	17530	17314.06	14.97	17966	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3826	11.98	1.44	12	0.84	1454.00	12111.00	21800	20221214	-20.09	13530	20230712	28.75	19950	-12.68	20230103	13530	28.75	20230712	21800	-20.09	20221214	13530	28.75	20230712	2.86	N	003220	500	109 억	3287479	N	N	657	N	N
83	20230913	150132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17400	-130	5	-0.74	2980865740	172255	61.59	17410	17580	16990	22750	12280	17530	17304.96	14.97	19188	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3822	11.97	1.44	12	0.78	1454.00	12111.00	21800	20221214	-20.18	13530	20230712	28.60	19950	-12.78	20230103	13530	28.60	20230712	21800	-20.18	20221214	13530	28.60	20230712	2.86	N	003220	500	109 억	3287479	N	N	970	N	N
84	20230913	140136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17430	-100	5	-0.57	2571792790	148855	53.22	17410	17580	16990	22750	12280	17530	17277.16	14.97	26887	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3828	11.99	1.44	12	0.68	1454.00	12111.00	21800	20221214	-20.05	13530	20230712	28.82	19950	-12.63	20230103	13530	28.82	20230712	21800	-20.05	20221214	13530	28.82	20230712	2.86	N	003220	500	109 억	3287479	N	N	970	N	N
85	20230913	130133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17420	-110	5	-0.63	2402127020	139112	49.74	17410	17580	16990	22750	12280	17530	17267.57	14.97	27032	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3826	11.98	1.44	12	0.63	1454.00	12111.00	21800	20221214	-20.09	13530	20230712	28.75	19950	-12.68	20230103	13530	28.75	20230712	21800	-20.09	20221214	13530	28.75	20230712	2.86	N	003220	500	109 억	3287479	N	N	970	N	N
86	20230913	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17390	-140	5	-0.80	2180555420	126384	45.19	17410	17580	16990	22750	12280	17530	17253.41	14.97	29507	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3820	11.96	1.44	12	0.58	1454.00	12111.00	21800	20221214	-20.23	13530	20230712	28.53	19950	-12.83	20230103	13530	28.53	20230712	21800	-20.23	20221214	13530	28.53	20230712	2.86	N	003220	500	109 억	3287479	N	N	970	N	N
87	20230913	110134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17370	-160	5	-0.91	1955720780	113490	40.58	17410	17580	16990	22750	12280	17530	17232.53	14.97	29732	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3815	11.95	1.43	12	0.52	1454.00	12111.00	21800	20221214	-20.32	13530	20230712	28.38	19950	-12.93	20230103	13530	28.38	20230712	21800	-20.32	20221214	13530	28.38	20230712	2.86	N	003220	500	109 억	3287479	N	N	970	N	N
88	20230913	100133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17390	-140	5	-0.80	1651316410	95965	34.31	17410	17580	16990	22750	12280	17530	17207.48	14.97	31124	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3820	11.96	1.44	12	0.44	1454.00	12111.00	21800	20221214	-20.23	13530	20230712	28.53	19950	-12.83	20230103	13530	28.53	20230712	21800	-20.23	20221214	13530	28.53	20230712	2.86	N	003220	500	109 억	3287479	N	N	970	N	N
89	20230913	090133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17500	-30	5	-0.17	38864150	2234	0.80	17410	17520	17350	22750	12280	17530	17396.55	14.97	966	18730	18130	17800	17200	16870	17965	17035	110	5220	500	13320	10	1	21964670	3844	12.04	1.44	12	0.01	1454.00	12111.00	21800	20221214	-19.72	13530	20230712	29.34	19950	-12.28	20230103	13530	29.34	20230712	21800	-19.72	20221214	13530	29.34	20230712	2.86	N	003220	500	109 억	3287479	N	N	970	N	N
90	20230912	160133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17530	-870	5	-4.73	4950511430	277968	102.29	18400	18400	17470	23900	12880	18400	17809.82	14.90	12255	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	3850	12.06	1.45	12	1.27	1454.00	12111.00	21800	20221214	-19.59	13530	20230712	29.56	19950	-12.13	20230103	13530	29.56	20230712	21800	-19.59	20221214	13530	29.56	20230712	2.80	N	003220	500	109 억	3272807	N	N	970	N	N
91	20230912	150134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17560	-840	5	-4.57	4171857120	233514	85.93	18400	18400	17540	23900	12880	18400	17865.43	14.90	7256	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	3857	12.08	1.45	12	1.06	1454.00	12111.00	21800	20221214	-19.45	13530	20230712	29.79	19950	-11.98	20230103	13530	29.79	20230712	21800	-19.45	20221214	13530	29.79	20230712	2.80	N	003220	500	109 억	3272807	N	N	384	N	N
92	20230912	140134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17720	-680	5	-3.70	3395891740	189473	69.72	18400	18400	17690	23900	12880	18400	17922.69	14.90	4317	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	3892	12.19	1.46	12	0.86	1454.00	12111.00	21800	20221214	-18.72	13530	20230712	30.97	19950	-11.18	20230103	13530	30.97	20230712	21800	-18.72	20221214	13530	30.97	20230712	2.80	N	003220	500	109 억	3272807	N	N	384	N	N
93	20230912	130134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17950	-450	5	-2.45	2746261620	152941	56.28	18400	18400	17700	23900	12880	18400	17956.19	14.90	11524	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	3943	12.35	1.48	12	0.70	1454.00	12111.00	21800	20221214	-17.66	13530	20230712	32.67	19950	-10.03	20230103	13530	32.67	20230712	21800	-17.66	20221214	13530	32.67	20230712	2.80	N	003220	500	109 억	3272807	N	N	384	N	N
94	20230912	120131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18010	-390	5	-2.12	2343087820	130400	47.98	18400	18400	17700	23900	12880	18400	17968.28	14.90	5975	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	3956	12.39	1.49	12	0.59	1454.00	12111.00	21800	20221214	-17.39	13530	20230712	33.11	19950	-9.72	20230103	13530	33.11	20230712	21800	-17.39	20221214	13530	33.11	20230712	2.80	N	003220	500	109 억	3272807	N	N	384	N	N
95	20230912	110134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18120	-280	5	-1.52	2204831140	122731	45.16	18400	18400	17700	23900	12880	18400	17964.55	14.90	6848	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	3980	12.46	1.50	12	0.56	1454.00	12111.00	21800	20221214	-16.88	13530	20230712	33.92	19950	-9.17	20230103	13530	33.92	20230712	21800	-16.88	20221214	13530	33.92	20230712	2.80	N	003220	500	109 억	3272807	N	N	384	N	N
96	20230912	100132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17930	-470	5	-2.55	1700217190	94574	34.80	18400	18400	17700	23900	12880	18400	17977.39	14.90	-2484	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	3938	12.33	1.48	12	0.43	1454.00	12111.00	21800	20221214	-17.75	13530	20230712	32.52	19950	-10.13	20230103	13530	32.52	20230712	21800	-17.75	20221214	13530	32.52	20230712	2.80	N	003220	500	109 억	3272807	N	N	384	N	N
97	20230912	090134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18370	-30	5	-0.16	33774630	1836	0.68	18400	18400	18350	23900	12880	18400	18395.64	14.90	-452	18946	18672	18416	18142	17886	18545	18015	110	5500	500	13980	10	1	21964670	4035	12.63	1.52	12	0.01	1454.00	12111.00	21800	20221214	-15.73	13530	20230712	35.77	19950	-7.92	20230103	13530	35.77	20230712	21800	-15.73	20221214	13530	35.77	20230712	2.80	N	003220	500	109 억	3272807	N	N	384	N	N
98	20230911	160132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18400	0	3	0.00	4967685070	269896	26.43	18510	18690	18160	23900	12880	18400	18405.93	15.06	-38325	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4041	12.65	1.52	12	1.23	1454.00	12111.00	21800	20221214	-15.60	13530	20230712	35.99	19950	-7.77	20230103	13530	35.99	20230712	21800	-15.60	20221214	13530	35.99	20230712	2.70	N	003220	500	109 억	3307947	N	N	384	N	N
99	20230911	150133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18380	-20	5	-0.11	4727872490	256831	25.15	18510	18690	18160	23900	12880	18400	18408.50	15.06	-38186	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4037	12.64	1.52	12	1.17	1454.00	12111.00	21800	20221214	-15.69	13530	20230712	35.85	19950	-7.87	20230103	13530	35.85	20230712	21800	-15.69	20221214	13530	35.85	20230712	2.70	N	003220	500	109 억	3307947	N	N	26	N	N
100	20230911	140133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18400	0	3	0.00	4239205910	230282	22.55	18510	18690	18160	23900	12880	18400	18408.76	15.06	-34136	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4041	12.65	1.52	12	1.05	1454.00	12111.00	21800	20221214	-15.60	13530	20230712	35.99	19950	-7.77	20230103	13530	35.99	20230712	21800	-15.60	20221214	13530	35.99	20230712	2.70	N	003220	500	109 억	3307947	N	N	26	N	N
101	20230911	130133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18440	40	2	0.22	4033280650	219085	21.45	18510	18690	18160	23900	12880	18400	18409.66	15.06	-32866	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4050	12.68	1.52	12	1.00	1454.00	12111.00	21800	20221214	-15.41	13530	20230712	36.29	19950	-7.57	20230103	13530	36.29	20230712	21800	-15.41	20221214	13530	36.29	20230712	2.70	N	003220	500	109 억	3307947	N	N	26	N	N
102	20230911	120134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18400	0	3	0.00	3597823580	195447	19.14	18510	18690	18160	23900	12880	18400	18408.18	15.06	-28764	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4041	12.65	1.52	12	0.89	1454.00	12111.00	21800	20221214	-15.60	13530	20230712	35.99	19950	-7.77	20230103	13530	35.99	20230712	21800	-15.60	20221214	13530	35.99	20230712	2.70	N	003220	500	109 억	3307947	N	N	26	N	N
103	20230911	110134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18690	290	2	1.58	3111479710	169128	16.56	18510	18690	18160	23900	12880	18400	18397.19	15.06	-31210	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4105	12.85	1.54	12	0.77	1454.00	12111.00	21800	20221214	-14.27	13530	20230712	38.14	19950	-6.32	20230103	13530	38.14	20230712	21800	-14.27	20221214	13530	38.14	20230712	2.70	N	003220	500	109 억	3307947	N	N	26	N	N
104	20230911	100132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18380	-20	5	-0.11	2233666630	121438	11.89	18510	18650	18160	23900	12880	18400	18393.47	15.06	-32065	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4037	12.64	1.52	12	0.55	1454.00	12111.00	21800	20221214	-15.69	13530	20230712	35.85	19950	-7.87	20230103	13530	35.85	20230712	21800	-15.69	20221214	13530	35.85	20230712	2.70	N	003220	500	109 억	3307947	N	N	26	N	N
105	20230911	090131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18590	190	2	1.03	264705000	14298	1.40	18510	18600	18450	23900	12880	18400	18513.52	15.06	-4226	19493	18946	18303	17756	17113	19220	18030	110	5500	500	13980	10	1	21964670	4083	12.79	1.53	12	0.07	1454.00	12111.00	21800	20221214	-14.72	13530	20230712	37.40	19950	-6.82	20230103	13530	37.40	20230712	21800	-14.72	20221214	13530	37.40	20230712	2.70	N	003220	500	109 억	3307947	N	N	26	N	N
106	20230908	160133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18400	700	2	3.95	18706934300	1018850	245.12	17850	18850	17660	23000	12390	17700	18360.79	14.75	68035	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	4041	12.65	1.52	12	4.64	1454.00	12111.00	21800	20221214	-15.60	13530	20230712	35.99	19950	-7.77	20230103	13530	35.99	20230712	21800	-15.60	20221214	13530	35.99	20230712	2.77	N	003220	500	109 억	3240558	N	N	26	N	N
107	20230908	150134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18420	720	2	4.07	18245634810	993734	239.08	17850	18850	17660	23000	12390	17700	18360.68	14.75	61908	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	4046	12.67	1.52	12	4.52	1454.00	12111.00	21800	20221214	-15.50	13530	20230712	36.14	19950	-7.67	20230103	13530	36.14	20230712	21800	-15.50	20221214	13530	36.14	20230712	2.77	N	003220	500	109 억	3240558	N	N	1432	N	N
108	20230908	140133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18250	550	2	3.11	17178780620	935732	225.12	17850	18850	17660	23000	12390	17700	18358.65	14.75	53899	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	4009	12.55	1.51	12	4.26	1454.00	12111.00	21800	20221214	-16.28	13530	20230712	34.89	19950	-8.52	20230103	13530	34.89	20230712	21800	-16.28	20221214	13530	34.89	20230712	2.77	N	003220	500	109 억	3240558	N	N	1432	N	N
109	20230908	130134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18480	780	2	4.41	14664303470	798764	192.17	17850	18850	17660	23000	12390	17700	18358.74	14.75	38468	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	4059	12.71	1.53	12	3.64	1454.00	12111.00	21800	20221214	-15.23	13530	20230712	36.59	19950	-7.37	20230103	13530	36.59	20230712	21800	-15.23	20221214	13530	36.59	20230712	2.77	N	003220	500	109 억	3240558	N	N	1432	N	N
110	20230908	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18690	990	2	5.59	10163805100	557606	134.15	17850	18750	17660	23000	12390	17700	18227.57	14.75	52573	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	4105	12.85	1.54	12	2.54	1454.00	12111.00	21800	20221214	-14.27	13530	20230712	38.14	19950	-6.32	20230103	13530	38.14	20230712	21800	-14.27	20221214	13530	38.14	20230712	2.77	N	003220	500	109 억	3240558	N	N	1432	N	N
111	20230908	110134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18300	600	2	3.39	6700524480	370380	89.11	17850	18380	17660	23000	12390	17700	18090.95	14.75	32932	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	4020	12.59	1.51	12	1.69	1454.00	12111.00	21800	20221214	-16.06	13530	20230712	35.25	19950	-8.27	20230103	13530	35.25	20230712	21800	-16.06	20221214	13530	35.25	20230712	2.77	N	003220	500	109 억	3240558	N	N	1432	N	N
112	20230908	100132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	18140	440	2	2.49	4351634930	241686	58.15	17850	18300	17660	23000	12390	17700	18005.32	14.75	10649	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	3984	12.48	1.50	12	1.10	1454.00	12111.00	21800	20221214	-16.79	13530	20230712	34.07	19950	-9.07	20230103	13530	34.07	20230712	21800	-16.79	20221214	13530	34.07	20230712	2.77	N	003220	500	109 억	3240558	N	N	1432	N	N
113	20230908	090134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17850	150	2	0.85	299750010	16801	4.04	17850	17910	17770	23000	12390	17700	17841.20	14.75	-5215	18153	17926	17633	17406	17113	17780	17260	110	5300	500	13450	10	1	21964670	3921	12.28	1.47	12	0.08	1454.00	12111.00	21800	20221214	-18.12	13530	20230712	31.93	19950	-10.53	20230103	13530	31.93	20230712	21800	-18.12	20221214	13530	31.93	20230712	2.77	N	003220	500	109 억	3240558	N	N	1432	N	N
114	20230907	160133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17700	80	2	0.45	7256085400	411999	72.67	17800	17860	17340	22900	12340	17620	17611.83	14.76	14137	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3888	12.17	1.46	12	1.88	1454.00	12111.00	21800	20221214	-18.81	13530	20230712	30.82	19950	-11.28	20230103	13530	30.82	20230712	21800	-18.81	20221214	13530	30.82	20230712	2.82	N	003220	500	109 억	3242457	N	N	1432	N	N
115	20230907	150132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17600	-20	5	-0.11	6682828520	379487	66.94	17800	17860	17340	22900	12340	17620	17610.16	14.76	7686	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3866	12.10	1.45	12	1.73	1454.00	12111.00	21800	20221214	-19.27	13530	20230712	30.08	19950	-11.78	20230103	13530	30.08	20230712	21800	-19.27	20221214	13530	30.08	20230712	2.82	N	003220	500	109 억	3242457	N	N	1081	N	N
116	20230907	140132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17550	-70	5	-0.40	6270037300	356003	62.79	17800	17860	17340	22900	12340	17620	17612.31	14.76	7740	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3855	12.07	1.45	12	1.62	1454.00	12111.00	21800	20221214	-19.50	13530	20230712	29.71	19950	-12.03	20230103	13530	29.71	20230712	21800	-19.50	20221214	13530	29.71	20230712	2.82	N	003220	500	109 억	3242457	N	N	1081	N	N
117	20230907	130134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17570	-50	5	-0.28	4791779040	272187	48.01	17800	17860	17340	22900	12340	17620	17604.73	14.76	-20466	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3859	12.08	1.45	12	1.24	1454.00	12111.00	21800	20221214	-19.40	13530	20230712	29.86	19950	-11.93	20230103	13530	29.86	20230712	21800	-19.40	20221214	13530	29.86	20230712	2.82	N	003220	500	109 억	3242457	N	N	1081	N	N
118	20230907	120134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17550	-70	5	-0.40	4361770910	247644	43.68	17800	17860	17340	22900	12340	17620	17613.07	14.76	-22207	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3855	12.07	1.45	12	1.13	1454.00	12111.00	21800	20221214	-19.50	13530	20230712	29.71	19950	-12.03	20230103	13530	29.71	20230712	21800	-19.50	20221214	13530	29.71	20230712	2.82	N	003220	500	109 억	3242457	N	N	1081	N	N
119	20230907	110133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17540	-80	5	-0.45	3890823720	220840	38.95	17800	17860	17340	22900	12340	17620	17618.29	14.76	-19375	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3853	12.06	1.45	12	1.01	1454.00	12111.00	21800	20221214	-19.54	13530	20230712	29.64	19950	-12.08	20230103	13530	29.64	20230712	21800	-19.54	20221214	13530	29.64	20230712	2.82	N	003220	500	109 억	3242457	N	N	1081	N	N
120	20230907	100132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17450	-170	5	-0.96	3136979580	177646	31.33	17800	17860	17350	22900	12340	17620	17658.61	14.76	-26680	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3833	12.00	1.44	12	0.81	1454.00	12111.00	21800	20221214	-19.95	13530	20230712	28.97	19950	-12.53	20230103	13530	28.97	20230712	21800	-19.95	20221214	13530	28.97	20230712	2.82	N	003220	500	109 억	3242457	N	N	1081	N	N
121	20230907	090133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17620	0	3	0.00	629866050	35498	6.26	17800	17810	17620	22900	12340	17620	17743.89	14.76	-16270	18633	18126	17253	16746	15873	18380	17000	110	5280	500	13390	10	1	21964670	3870	12.12	1.45	12	0.16	1454.00	12111.00	21800	20221214	-19.17	13530	20230712	30.23	19950	-11.68	20230103	13530	30.23	20230712	21800	-19.17	20221214	13530	30.23	20230712	2.82	N	003220	500	109 억	3242457	N	N	1081	N	N
122	20230906	160132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17620	1220	2	7.44	9679471910	560287	504.09	16380	17760	16380	21300	11480	16400	17275.08	14.22	132994	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3870	12.12	1.45	12	2.55	1454.00	12111.00	21800	20221214	-19.17	13530	20230712	30.23	19950	-11.68	20230103	13530	30.23	20230712	21800	-19.17	20221214	13530	30.23	20230712	2.83	N	003220	500	109 억	3122849	N	N	1081	N	N
123	20230906	150131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17530	1130	2	6.89	9081117270	526276	473.49	16380	17760	16380	21300	11480	16400	17255.44	14.22	126042	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3850	12.06	1.45	12	2.40	1454.00	12111.00	21800	20221214	-19.59	13530	20230712	29.56	19950	-12.13	20230103	13530	29.56	20230712	21800	-19.59	20221214	13530	29.56	20230712	2.83	N	003220	500	109 억	3122849	N	N	1603	N	N
124	20230906	140133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17390	990	2	6.04	6042909110	353308	317.87	16380	17390	16380	21300	11480	16400	17103.82	14.22	100655	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3820	11.96	1.44	12	1.61	1454.00	12111.00	21800	20221214	-20.23	13530	20230712	28.53	19950	-12.83	20230103	13530	28.53	20230712	21800	-20.23	20221214	13530	28.53	20230712	2.83	N	003220	500	109 억	3122849	N	N	1603	N	N
125	20230906	130134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17250	850	2	5.18	4940730870	289628	260.58	16380	17340	16380	21300	11480	16400	17058.91	14.22	86893	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3789	11.86	1.42	12	1.32	1454.00	12111.00	21800	20221214	-20.87	13530	20230712	27.49	19950	-13.53	20230103	13530	27.49	20230712	21800	-20.87	20221214	13530	27.49	20230712	2.83	N	003220	500	109 억	3122849	N	N	1603	N	N
126	20230906	120133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17150	750	2	4.57	3573466460	210296	189.20	16380	17190	16380	21300	11480	16400	16992.58	14.22	66069	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3767	11.80	1.42	12	0.96	1454.00	12111.00	21800	20221214	-21.33	13530	20230712	26.76	19950	-14.04	20230103	13530	26.76	20230712	21800	-21.33	20221214	13530	26.76	20230712	2.83	N	003220	500	109 억	3122849	N	N	1603	N	N
127	20230906	110132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17130	730	2	4.45	2922252010	172318	155.03	16380	17170	16380	21300	11480	16400	16958.52	14.22	63888	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3763	11.78	1.41	12	0.78	1454.00	12111.00	21800	20221214	-21.42	13530	20230712	26.61	19950	-14.14	20230103	13530	26.61	20230712	21800	-21.42	20221214	13530	26.61	20230712	2.83	N	003220	500	109 억	3122849	N	N	1603	N	N
128	20230906	100131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16910	510	2	3.11	1338978880	79640	71.65	16380	17020	16380	21300	11480	16400	16812.95	14.22	24624	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3714	11.63	1.40	12	0.36	1454.00	12111.00	21800	20221214	-22.43	13530	20230712	24.98	19950	-15.24	20230103	13530	24.98	20230712	21800	-22.43	20221214	13530	24.98	20230712	2.83	N	003220	500	109 억	3122849	N	N	1603	N	N
129	20230906	090132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16440	40	2	0.24	51478670	3136	2.82	16380	16470	16380	21300	11480	16400	16415.44	14.22	-284	16780	16590	16330	16140	15880	16685	16235	110	4900	500	12460	10	1	21964670	3611	11.31	1.36	12	0.01	1454.00	12111.00	21800	20221214	-24.59	13530	20230712	21.51	19950	-17.59	20230103	13530	21.51	20230712	21800	-24.59	20221214	13530	21.51	20230712	2.83	N	003220	500	109 억	3122849	N	N	1603	N	N
130	20230905	160132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16400	110	2	0.68	1813280700	110989	48.43	16290	16520	16070	21150	11410	16290	16335.99	14.19	6917	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3602	11.28	1.35	12	0.51	1454.00	12111.00	21800	20221214	-24.77	13530	20230712	21.21	19950	-17.79	20230103	13530	21.21	20230712	21800	-24.77	20221214	13530	21.21	20230712	2.81	N	003220	500	109 억	3116201	N	N	1603	N	N
131	20230905	150132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16470	180	2	1.10	1574239070	96430	42.08	16290	16520	16070	21150	11410	16290	16325.22	14.19	4937	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3618	11.33	1.36	12	0.44	1454.00	12111.00	21800	20221214	-24.45	13530	20230712	21.73	19950	-17.44	20230103	13530	21.73	20230712	21800	-24.45	20221214	13530	21.73	20230712	2.81	N	003220	500	109 억	3116201	N	N	15	N	N
132	20230905	140133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16460	170	2	1.04	1332499100	81744	35.67	16290	16470	16070	21150	11410	16290	16300.89	14.19	5488	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3615	11.32	1.36	12	0.37	1454.00	12111.00	21800	20221214	-24.50	13530	20230712	21.66	19950	-17.49	20230103	13530	21.66	20230712	21800	-24.50	20221214	13530	21.66	20230712	2.81	N	003220	500	109 억	3116201	N	N	15	N	N
133	20230905	130128	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16300	10	2	0.06	1038689990	63843	27.86	16290	16430	16070	21150	11410	16290	16269.43	14.19	8428	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3580	11.21	1.35	12	0.29	1454.00	12111.00	21800	20221214	-25.23	13530	20230712	20.47	19950	-18.30	20230103	13530	20.47	20230712	21800	-25.23	20221214	13530	20.47	20230712	2.81	N	003220	500	109 억	3116201	N	N	15	N	N
134	20230905	120133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16350	60	2	0.37	865463950	53220	23.22	16290	16430	16070	21150	11410	16290	16261.98	14.19	8420	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3591	11.24	1.35	12	0.24	1454.00	12111.00	21800	20221214	-25.00	13530	20230712	20.84	19950	-18.05	20230103	13530	20.84	20230712	21800	-25.00	20221214	13530	20.84	20230712	2.81	N	003220	500	109 억	3116201	N	N	15	N	N
135	20230905	110132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16420	130	2	0.80	795240550	48927	21.35	16290	16430	16070	21150	11410	16290	16253.58	14.19	7763	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3607	11.29	1.36	12	0.22	1454.00	12111.00	21800	20221214	-24.68	13530	20230712	21.36	19950	-17.69	20230103	13530	21.36	20230712	21800	-24.68	20221214	13530	21.36	20230712	2.81	N	003220	500	109 억	3116201	N	N	15	N	N
136	20230905	100131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16280	-10	5	-0.06	554835720	34212	14.93	16290	16390	16070	21150	11410	16290	16217.47	14.19	7592	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3576	11.20	1.34	12	0.16	1454.00	12111.00	21800	20221214	-25.32	13530	20230712	20.33	19950	-18.40	20230103	13530	20.33	20230712	21800	-25.32	20221214	13530	20.33	20230712	2.81	N	003220	500	109 억	3116201	N	N	15	N	N
137	20230905	090130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16350	60	2	0.37	61054840	3751	1.64	16290	16350	16170	21150	11410	16290	16276.77	14.19	-446	17290	16790	16490	15990	15690	16640	15840	110	4860	500	12380	10	1	21964670	3591	11.24	1.35	12	0.02	1454.00	12111.00	21800	20221214	-25.00	13530	20230712	20.84	19950	-18.05	20230103	13530	20.84	20230712	21800	-25.00	20221214	13530	20.84	20230712	2.81	N	003220	500	109 억	3116201	N	N	15	N	N
138	20230904	160130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16290	-640	5	-3.78	3753609980	228434	176.17	16960	16990	16190	22000	11860	16930	16432.97	14.21	9361	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3578	11.20	1.35	12	1.04	1454.00	12111.00	21800	20221214	-25.28	13530	20230712	20.40	19950	-18.35	20230103	13530	20.40	20230712	21800	-25.28	20221214	13530	20.40	20230712	2.84	N	003220	500	109 억	3120191	N	N	15	N	N
139	20230904	150129	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16280	-650	5	-3.84	3427272120	208399	160.71	16960	16990	16190	22000	11860	16930	16445.71	14.21	7726	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3576	11.20	1.34	12	0.95	1454.00	12111.00	21800	20221214	-25.32	13530	20230712	20.33	19950	-18.40	20230103	13530	20.33	20230712	21800	-25.32	20221214	13530	20.33	20230712	2.84	N	003220	500	109 억	3120191	N	N	171	N	N
140	20230904	140130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16310	-620	5	-3.66	3216199570	195436	150.72	16960	16990	16190	22000	11860	16930	16456.52	14.21	6257	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3582	11.22	1.35	12	0.89	1454.00	12111.00	21800	20221214	-25.18	13530	20230712	20.55	19950	-18.25	20230103	13530	20.55	20230712	21800	-25.18	20221214	13530	20.55	20230712	2.84	N	003220	500	109 억	3120191	N	N	171	N	N
141	20230904	130132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16270	-660	5	-3.90	2928123320	177775	137.10	16960	16990	16190	22000	11860	16930	16470.94	14.21	-1635	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3574	11.19	1.34	12	0.81	1454.00	12111.00	21800	20221214	-25.37	13530	20230712	20.25	19950	-18.45	20230103	13530	20.25	20230712	21800	-25.37	20221214	13530	20.25	20230712	2.84	N	003220	500	109 억	3120191	N	N	171	N	N
142	20230904	120130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16220	-710	5	-4.19	2362684160	142930	110.23	16960	16990	16210	22000	11860	16930	16530.34	14.21	-11347	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3563	11.16	1.34	12	0.65	1454.00	12111.00	21800	20221214	-25.60	13530	20230712	19.88	19950	-18.70	20230103	13530	19.88	20230712	21800	-25.60	20221214	13530	19.88	20230712	2.84	N	003220	500	109 억	3120191	N	N	171	N	N
143	20230904	110129	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16390	-540	5	-3.19	1557131830	93533	72.13	16960	16990	16380	22000	11860	16930	16647.92	14.21	-12023	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3600	11.27	1.35	12	0.43	1454.00	12111.00	21800	20221214	-24.82	13530	20230712	21.14	19950	-17.84	20230103	13530	21.14	20230712	21800	-24.82	20221214	13530	21.14	20230712	2.84	N	003220	500	109 억	3120191	N	N	171	N	N
144	20230904	100128	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16670	-260	5	-1.54	868571080	51841	39.98	16960	16990	16510	22000	11860	16930	16754.50	14.21	-9744	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3662	11.46	1.38	12	0.24	1454.00	12111.00	21800	20221214	-23.53	13530	20230712	23.21	19950	-16.44	20230103	13530	23.21	20230712	21800	-23.53	20221214	13530	23.21	20230712	2.84	N	003220	500	109 억	3120191	N	N	171	N	N
145	20230904	090130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16930	0	3	0.00	71779430	4237	3.27	16960	16990	16890	22000	11860	16930	16941.11	14.21	-3439	17556	17242	17036	16722	16516	17140	16620	110	5070	500	12860	10	1	21964670	3719	11.64	1.40	12	0.02	1454.00	12111.00	21800	20221214	-22.34	13530	20230712	25.13	19950	-15.14	20230103	13530	25.13	20230712	21800	-22.34	20221214	13530	25.13	20230712	2.84	N	003220	500	109 억	3120191	N	N	171	N	N
146	20230901	160130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16930	-270	5	-1.57	2178421370	128420	42.22	17130	17350	16830	22350	12040	17200	16963.29	14.05	35718	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3719	11.64	1.40	12	0.58	1454.00	12111.00	21800	20221214	-22.34	13530	20230712	25.13	19950	-15.14	20230103	13530	25.13	20230712	21800	-22.34	20221214	13530	25.13	20230712	2.79	N	003220	500	109 억	3085725	N	N	171	N	N
147	20230901	150131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16850	-350	5	-2.03	2074041950	122250	40.19	17130	17350	16830	22350	12040	17200	16965.58	14.05	36744	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3701	11.59	1.39	12	0.56	1454.00	12111.00	21800	20221214	-22.71	13530	20230712	24.54	19950	-15.54	20230103	13530	24.54	20230712	21800	-22.71	20221214	13530	24.54	20230712	2.79	N	003220	500	109 억	3085725	N	N	351	N	N
148	20230901	140129	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16940	-260	5	-1.51	1671992920	98441	32.36	17130	17350	16900	22350	12040	17200	16984.72	14.05	29674	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3721	11.65	1.40	12	0.45	1454.00	12111.00	21800	20221214	-22.29	13530	20230712	25.20	19950	-15.09	20230103	13530	25.20	20230712	21800	-22.29	20221214	13530	25.20	20230712	2.79	N	003220	500	109 억	3085725	N	N	351	N	N
149	20230901	130130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16980	-220	5	-1.28	1365374790	80348	26.42	17130	17350	16900	22350	12040	17200	16993.26	14.05	20485	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3730	11.68	1.40	12	0.37	1454.00	12111.00	21800	20221214	-22.11	13530	20230712	25.50	19950	-14.89	20230103	13530	25.50	20230712	21800	-22.11	20221214	13530	25.50	20230712	2.79	N	003220	500	109 억	3085725	N	N	351	N	N
150	20230901	120130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16970	-230	5	-1.34	1016863070	59768	19.65	17130	17350	16930	22350	12040	17200	17013.50	14.05	8936	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3727	11.67	1.40	12	0.27	1454.00	12111.00	21800	20221214	-22.16	13530	20230712	25.42	19950	-14.94	20230103	13530	25.42	20230712	21800	-22.16	20221214	13530	25.42	20230712	2.79	N	003220	500	109 억	3085725	N	N	351	N	N
151	20230901	110129	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17060	-140	5	-0.81	922457130	54217	17.82	17130	17350	16930	22350	12040	17200	17014.17	14.05	8663	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3747	11.73	1.41	12	0.25	1454.00	12111.00	21800	20221214	-21.74	13530	20230712	26.09	19950	-14.49	20230103	13530	26.09	20230712	21800	-21.74	20221214	13530	26.09	20230712	2.79	N	003220	500	109 억	3085725	N	N	351	N	N
152	20230901	100130	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17040	-160	5	-0.93	600406160	35251	11.59	17130	17350	16930	22350	12040	17200	17032.32	14.05	4348	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3743	11.72	1.41	12	0.16	1454.00	12111.00	21800	20221214	-21.83	13530	20230712	25.94	19950	-14.59	20230103	13530	25.94	20230712	21800	-21.83	20221214	13530	25.94	20230712	2.79	N	003220	500	109 억	3085725	N	N	351	N	N
153	20230901	090129	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17170	-30	5	-0.17	21943610	1281	0.42	17130	17170	17130	22350	12040	17200	17130.06	14.05	-308	17820	17510	17160	16850	16500	17665	17005	110	5150	500	13070	10	1	21964670	3771	11.81	1.42	12	0.01	1454.00	12111.00	21800	20221214	-21.24	13530	20230712	26.90	19950	-13.93	20230103	13530	26.90	20230712	21800	-21.24	20221214	13530	26.90	20230712	2.79	N	003220	500	109 억	3085725	N	N	351	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History