KissMeData/033270/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	20230831	160420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27250	200	2	0.74	1169514650	43020	83.96	27050	27400	26850	35150	18950	27050	27185.09	6.70	5955	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4427	9.78	1.22	12	0.26	2787.00	22350.00	30600	20230809	-10.95	20000	20220927	36.25	30600	-10.95	20230809	20150	35.24	20230323	30600	-10.95	20230809	20000	36.25	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
3	20230831	150522	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27250	200	2	0.74	1075869050	39580	77.25	27050	27400	26850	35150	18950	27050	27182.14	6.70	6704	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4427	9.78	1.22	12	0.24	2787.00	22350.00	30600	20230809	-10.95	20000	20220927	36.25	30600	-10.95	20230809	20150	35.24	20230323	30600	-10.95	20230809	20000	36.25	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
4	20230831	140548	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27400	350	2	1.29	898310300	33092	64.58	27050	27400	26850	35150	18950	27050	27145.84	6.70	7978	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4451	9.83	1.23	12	0.20	2787.00	22350.00	30600	20230809	-10.46	20000	20220927	37.00	30600	-10.46	20230809	20150	35.98	20230323	30600	-10.46	20230809	20000	37.00	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
5	20230831	130533	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27300	250	2	0.92	735125250	27109	52.91	27050	27350	26850	35150	18950	27050	27117.39	6.70	6092	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4435	9.80	1.22	12	0.17	2787.00	22350.00	30600	20230809	-10.78	20000	20220927	36.50	30600	-10.78	20230809	20150	35.48	20230323	30600	-10.78	20230809	20000	36.50	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
6	20230831	120541	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	150	2	0.55	672923200	24824	48.45	27050	27350	26850	35150	18950	27050	27107.77	6.70	5722	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4419	9.76	1.22	12	0.15	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
7	20230831	110751	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	50	2	0.18	574163100	21179	41.33	27050	27350	26850	35150	18950	27050	27110.02	6.70	6128	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4402	9.72	1.21	12	0.13	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
8	20230831	100609	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27150	100	2	0.37	405332750	14952	29.18	27050	27350	26850	35150	18950	27050	27108.93	6.70	5687	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4410	9.74	1.21	12	0.09	2787.00	22350.00	30600	20230809	-11.27	20000	20220927	35.75	30600	-11.27	20230809	20150	34.74	20230323	30600	-11.27	20230809	20000	35.75	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
9	20230831	090458	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	50	2	0.18	57425100	2129	4.16	27050	27150	26850	35150	18950	27050	26972.80	6.70	736	28050	27550	27200	26700	26350	27375	26525	81	8100	500	19470	50	1	16244822	4402	9.72	1.21	12	0.01	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.89	N	033270	500	81 억	1089054	N	N	27	N	N
10	20230830	160423	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27050	-250	5	-0.92	1373985150	50733	118.51	27700	27700	26850	35450	19150	27300	27083.13	6.79	-13613	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4394	9.71	1.21	12	0.31	2787.00	22350.00	30600	20230809	-11.60	20000	20220927	35.25	30600	-11.60	20230809	20150	34.24	20230323	30600	-11.60	20230809	20000	35.25	20220927	1.88	N	033270	500	81 억	1102973	N	N	27	N	N
11	20230830	150507	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	-100	5	-0.37	1272590550	46987	109.76	27700	27700	26850	35450	19150	27300	27083.89	6.79	-12521	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4419	9.76	1.22	12	0.29	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.88	N	033270	500	81 억	1102973	N	N	31	N	N
12	20230830	140537	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26900	-400	5	-1.47	1026287550	37870	88.46	27700	27700	26850	35450	19150	27300	27100.28	6.79	-10353	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4370	9.65	1.20	12	0.23	2787.00	22350.00	30600	20230809	-12.09	20000	20220927	34.50	30600	-12.09	20230809	20150	33.50	20230323	30600	-12.09	20230809	20000	34.50	20220927	1.88	N	033270	500	81 억	1102973	N	N	31	N	N
13	20230830	130522	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26900	-400	5	-1.47	920093400	33925	79.25	27700	27700	26850	35450	19150	27300	27121.40	6.79	-8633	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4370	9.65	1.20	12	0.21	2787.00	22350.00	30600	20230809	-12.09	20000	20220927	34.50	30600	-12.09	20230809	20150	33.50	20230323	30600	-12.09	20230809	20000	34.50	20220927	1.88	N	033270	500	81 억	1102973	N	N	31	N	N
14	20230830	120534	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	-200	5	-0.73	733274450	26990	63.05	27700	27700	27000	35450	19150	27300	27168.38	6.79	-7855	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4402	9.72	1.21	12	0.17	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.88	N	033270	500	81 억	1102973	N	N	31	N	N
15	20230830	110750	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	-200	5	-0.73	539871200	19846	46.36	27700	27700	27050	35450	19150	27300	27203.02	6.79	-5006	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4402	9.72	1.21	12	0.12	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.88	N	033270	500	81 억	1102973	N	N	31	N	N
16	20230830	100556	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	-100	5	-0.37	376013500	13803	32.24	27700	27700	27050	35450	19150	27300	27241.43	6.79	-4256	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4419	9.76	1.22	12	0.08	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.88	N	033270	500	81 억	1102973	N	N	31	N	N
17	20230830	090454	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27450	150	2	0.55	25696900	933	2.18	27700	27700	27350	35450	19150	27300	27542.23	6.79	-543	28066	27682	27216	26832	26366	27875	27025	81	8150	500	19650	50	1	16244822	4459	9.85	1.23	12	0.01	2787.00	22350.00	30600	20230809	-10.29	20000	20220927	37.25	30600	-10.29	20230809	20150	36.23	20230323	30600	-10.29	20230809	20000	37.25	20220927	1.88	N	033270	500	81 억	1102973	N	N	31	N	N
18	20230829	160418	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27300	500	2	1.87	1163614250	42766	122.59	26750	27600	26750	34800	18800	26800	27210.83	6.69	14895	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4435	9.80	1.22	12	0.26	2787.00	22350.00	30600	20230809	-10.78	20000	20220927	36.50	30600	-10.78	20230809	20150	35.48	20230323	30600	-10.78	20230809	20000	36.50	20220927	1.89	N	033270	500	81 억	1087371	N	N	31	N	N
19	20230829	150511	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27400	600	2	2.24	1135328700	41731	119.62	26750	27600	26750	34800	18800	26800	27208.10	6.69	14683	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4451	9.83	1.23	12	0.26	2787.00	22350.00	30600	20230809	-10.46	20000	20220927	37.00	30600	-10.46	20230809	20150	35.98	20230323	30600	-10.46	20230809	20000	37.00	20220927	1.89	N	033270	500	81 억	1087371	N	N	176	N	N
20	20230829	140549	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27350	550	2	2.05	982763900	36146	103.61	26750	27600	26750	34800	18800	26800	27191.19	6.69	10983	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4443	9.81	1.22	12	0.22	2787.00	22350.00	30600	20230809	-10.62	20000	20220927	36.75	30600	-10.62	20230809	20150	35.73	20230323	30600	-10.62	20230809	20000	36.75	20220927	1.89	N	033270	500	81 억	1087371	N	N	176	N	N
21	20230829	130527	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27500	700	2	2.61	909074350	33454	95.90	26750	27600	26750	34800	18800	26800	27176.42	6.69	10390	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4467	9.87	1.23	12	0.21	2787.00	22350.00	30600	20230809	-10.13	20000	20220927	37.50	30600	-10.13	20230809	20150	36.48	20230323	30600	-10.13	20230809	20000	37.50	20220927	1.89	N	033270	500	81 억	1087371	N	N	176	N	N
22	20230829	120544	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	400	2	1.49	583133250	21527	61.71	26750	27350	26750	34800	18800	26800	27091.53	6.69	9254	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4419	9.76	1.22	12	0.13	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.89	N	033270	500	81 억	1087371	N	N	176	N	N
23	20230829	110846	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	400	2	1.49	538538550	19885	57.00	26750	27350	26750	34800	18800	26800	27085.92	6.69	8694	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4419	9.76	1.22	12	0.12	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.89	N	033270	500	81 억	1087371	N	N	176	N	N
24	20230829	100616	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27250	450	2	1.68	367698650	13610	39.01	26750	27300	26750	34800	18800	26800	27020.48	6.69	5943	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4427	9.78	1.22	12	0.08	2787.00	22350.00	30600	20230809	-10.95	20000	20220927	36.25	30600	-10.95	20230809	20150	35.24	20230323	30600	-10.95	20230809	20000	36.25	20220927	1.89	N	033270	500	81 억	1087371	N	N	176	N	N
25	20230829	090410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27000	200	2	0.75	29760900	1110	3.18	26750	27000	26750	34800	18800	26800	26814.61	6.69	120	27700	27250	26750	26300	25800	27000	26050	81	8000	500	19290	50	1	16244822	4386	9.69	1.21	12	0.01	2787.00	22350.00	30600	20230809	-11.76	20000	20220927	35.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20000	35.00	20220927	1.89	N	033270	500	81 억	1087371	N	N	176	N	N
26	20230828	160408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26800	-100	5	-0.37	927964050	34784	58.44	27200	27200	26250	34950	18850	26900	26677.85	6.67	3198	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4354	9.62	1.20	12	0.21	2787.00	22350.00	30600	20230809	-12.42	20000	20220927	34.00	30600	-12.42	20230809	20150	33.00	20230323	30600	-12.42	20230809	20000	34.00	20220927	1.87	N	033270	500	81 억	1084173	N	N	176	N	N
27	20230828	150412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26750	-150	5	-0.56	876924300	32881	55.25	27200	27200	26250	34950	18850	26900	26669.64	6.67	3027	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4345	9.60	1.20	12	0.20	2787.00	22350.00	30600	20230809	-12.58	20000	20220927	33.75	30600	-12.58	20230809	20150	32.75	20230323	30600	-12.58	20230809	20000	33.75	20220927	1.87	N	033270	500	81 억	1084173	N	N	1861	N	N
28	20230828	140410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26900	0	3	0.00	810268750	30392	51.07	27200	27200	26250	34950	18850	26900	26660.59	6.67	2788	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4370	9.65	1.20	12	0.19	2787.00	22350.00	30600	20230809	-12.09	20000	20220927	34.50	30600	-12.09	20230809	20150	33.50	20230323	30600	-12.09	20230809	20000	34.50	20220927	1.87	N	033270	500	81 억	1084173	N	N	1861	N	N
29	20230828	130416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26750	-150	5	-0.56	757748700	28432	47.77	27200	27200	26250	34950	18850	26900	26651.26	6.67	2250	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4345	9.60	1.20	12	0.18	2787.00	22350.00	30600	20230809	-12.58	20000	20220927	33.75	30600	-12.58	20230809	20150	32.75	20230323	30600	-12.58	20230809	20000	33.75	20220927	1.87	N	033270	500	81 억	1084173	N	N	1861	N	N
30	20230828	120413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26700	-200	5	-0.74	671829700	25217	42.37	27200	27200	26250	34950	18850	26900	26641.94	6.67	1121	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4337	9.58	1.19	12	0.16	2787.00	22350.00	30600	20230809	-12.75	20000	20220927	33.50	30600	-12.75	20230809	20150	32.51	20230323	30600	-12.75	20230809	20000	33.50	20220927	1.87	N	033270	500	81 억	1084173	N	N	1861	N	N
31	20230828	110410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26550	-350	5	-1.30	607825900	22812	38.33	27200	27200	26250	34950	18850	26900	26645.01	6.67	258	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4313	9.53	1.19	12	0.14	2787.00	22350.00	30600	20230809	-13.24	20000	20220927	32.75	30600	-13.24	20230809	20150	31.76	20230323	30600	-13.24	20230809	20000	32.75	20220927	1.87	N	033270	500	81 억	1084173	N	N	1861	N	N
32	20230828	100405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26450	-450	5	-1.67	494702700	18548	31.16	27200	27200	26250	34950	18850	26900	26671.48	6.67	-1776	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4297	9.49	1.18	12	0.11	2787.00	22350.00	30600	20230809	-13.56	20000	20220927	32.25	30600	-13.56	20230809	20150	31.27	20230323	30600	-13.56	20230809	20000	32.25	20220927	1.87	N	033270	500	81 억	1084173	N	N	1861	N	N
33	20230828	090412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27050	150	2	0.56	73846600	2734	4.59	27200	27200	26850	34950	18850	26900	27010.46	6.67	635	28233	27566	27183	26516	26133	27375	26325	81	8050	500	19360	50	1	16244822	4394	9.71	1.21	12	0.02	2787.00	22350.00	30600	20230809	-11.60	20000	20220927	35.25	30600	-11.60	20230809	20150	34.24	20230323	30600	-11.60	20230809	20000	35.25	20220927	1.87	N	033270	500	81 억	1084173	N	N	1861	N	N
34	20230825	160409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26900	-250	5	-0.92	1609196950	59043	71.49	27150	27850	26800	35250	19050	27150	27255.85	6.71	-5994	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4370	9.65	1.20	12	0.36	2787.00	22350.00	30600	20230809	-12.09	20000	20220927	34.50	30600	-12.09	20230809	20150	33.50	20230323	30600	-12.09	20230809	20000	34.50	20220927	1.84	N	033270	500	81 억	1090229	N	N	1861	N	N
35	20230825	150411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26900	-250	5	-0.92	1433784450	52533	63.60	27150	27850	26800	35250	19050	27150	27293.02	6.71	-5589	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4370	9.65	1.20	12	0.32	2787.00	22350.00	30600	20230809	-12.09	20000	20220927	34.50	30600	-12.09	20230809	20150	33.50	20230323	30600	-12.09	20230809	20000	34.50	20220927	1.84	N	033270	500	81 억	1090229	N	N	974	N	N
36	20230825	140410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	-50	5	-0.18	1166554650	42631	51.62	27150	27850	27000	35250	19050	27150	27364.00	6.71	-2040	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4402	9.72	1.21	12	0.26	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.84	N	033270	500	81 억	1090229	N	N	974	N	N
37	20230825	130409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27150	0	3	0.00	1048364050	38274	46.34	27150	27850	27000	35250	19050	27150	27391.02	6.71	-1107	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4410	9.74	1.21	12	0.24	2787.00	22350.00	30600	20230809	-11.27	20000	20220927	35.75	30600	-11.27	20230809	20150	34.74	20230323	30600	-11.27	20230809	20000	35.75	20220927	1.84	N	033270	500	81 억	1090229	N	N	974	N	N
38	20230825	120410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27400	250	2	0.92	892540600	32558	39.42	27150	27850	27000	35250	19050	27150	27413.86	6.71	1961	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4451	9.83	1.23	12	0.20	2787.00	22350.00	30600	20230809	-10.46	20000	20220927	37.00	30600	-10.46	20230809	20150	35.98	20230323	30600	-10.46	20230809	20000	37.00	20220927	1.84	N	033270	500	81 억	1090229	N	N	974	N	N
39	20230825	110410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27350	200	2	0.74	756667800	27571	33.38	27150	27850	27000	35250	19050	27150	27444.34	6.71	1161	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4443	9.81	1.22	12	0.17	2787.00	22350.00	30600	20230809	-10.62	20000	20220927	36.75	30600	-10.62	20230809	20150	35.73	20230323	30600	-10.62	20230809	20000	36.75	20220927	1.84	N	033270	500	81 억	1090229	N	N	974	N	N
40	20230825	100409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27450	300	2	1.10	646347500	23546	28.51	27150	27850	27000	35250	19050	27150	27450.42	6.71	3548	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4459	9.85	1.23	12	0.14	2787.00	22350.00	30600	20230809	-10.29	20000	20220927	37.25	30600	-10.29	20230809	20150	36.23	20230323	30600	-10.29	20230809	20000	37.25	20220927	1.84	N	033270	500	81 억	1090229	N	N	974	N	N
41	20230825	090411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27650	500	2	1.84	94811950	3478	4.21	27150	27650	27150	35250	19050	27150	27260.48	6.71	2258	28316	27732	27016	26432	25716	28025	26725	81	8100	500	19540	50	1	16244822	4492	9.92	1.24	12	0.02	2787.00	22350.00	30600	20230809	-9.64	20000	20220927	38.25	30600	-9.64	20230809	20150	37.22	20230323	30600	-9.64	20230809	20000	38.25	20220927	1.84	N	033270	500	81 억	1090229	N	N	974	N	N
42	20230824	160407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27150	850	2	3.23	2239090600	82311	43.66	26300	27600	26300	34150	18450	26300	27202.82	6.64	11148	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4410	9.74	1.21	12	0.51	2787.00	22350.00	30600	20230809	-11.27	20000	20220927	35.75	30600	-11.27	20230809	20150	34.74	20230323	30600	-11.27	20230809	20000	35.75	20220927	1.86	N	033270	500	81 억	1077852	N	N	974	N	N
43	20230824	150405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27550	1250	2	4.75	2108424150	77520	41.12	26300	27600	26300	34150	18450	26300	27198.45	6.64	10283	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4475	9.89	1.23	12	0.48	2787.00	22350.00	30600	20230809	-9.97	20000	20220927	37.75	30600	-9.97	20230809	20150	36.72	20230323	30600	-9.97	20230809	20000	37.75	20220927	1.86	N	033270	500	81 억	1077852	N	N	6	N	N
44	20230824	140407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	900	2	3.42	1780664900	65589	34.79	26300	27600	26300	34150	18450	26300	27148.83	6.64	12407	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4419	9.76	1.22	12	0.40	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.86	N	033270	500	81 억	1077852	N	N	6	N	N
45	20230824	130409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	900	2	3.42	1671924350	61599	32.67	26300	27600	26300	34150	18450	26300	27142.07	6.64	11825	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4419	9.76	1.22	12	0.38	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.86	N	033270	500	81 억	1077852	N	N	6	N	N
46	20230824	120409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27050	750	2	2.85	1582193400	58294	30.92	26300	27600	26300	34150	18450	26300	27141.62	6.64	11099	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4394	9.71	1.21	12	0.36	2787.00	22350.00	30600	20230809	-11.60	20000	20220927	35.25	30600	-11.60	20230809	20150	34.24	20230323	30600	-11.60	20230809	20000	35.25	20220927	1.86	N	033270	500	81 억	1077852	N	N	6	N	N
47	20230824	110408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	900	2	3.42	1420432650	52331	27.76	26300	27600	26300	34150	18450	26300	27143.24	6.64	11715	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4419	9.76	1.22	12	0.32	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.86	N	033270	500	81 억	1077852	N	N	6	N	N
48	20230824	100407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27300	1000	2	3.80	1095243150	40369	21.41	26300	27600	26300	34150	18450	26300	27130.80	6.64	12569	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4435	9.80	1.22	12	0.25	2787.00	22350.00	30600	20230809	-10.78	20000	20220927	36.50	30600	-10.78	20230809	20150	35.48	20230323	30600	-10.78	20230809	20000	36.50	20220927	1.86	N	033270	500	81 억	1077852	N	N	6	N	N
49	20230824	090408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26450	150	2	0.57	91580100	3459	1.83	26300	26600	26300	34150	18450	26300	26475.89	6.64	668	28400	27350	26500	25450	24600	26925	25025	81	7850	500	18930	50	1	16244822	4297	9.49	1.18	12	0.02	2787.00	22350.00	30600	20230809	-13.56	20000	20220927	32.25	30600	-13.56	20230809	20150	31.27	20230323	30600	-13.56	20230809	20000	32.25	20220927	1.86	N	033270	500	81 억	1077852	N	N	6	N	N
50	20230823	160404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26300	-800	5	-2.95	4916585950	187881	189.59	27100	27550	25650	35200	19000	27100	26168.20	6.46	38835	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4272	9.44	1.18	12	1.16	2787.00	22350.00	30600	20230809	-14.05	20000	20220927	31.50	30600	-14.05	20230809	20150	30.52	20230323	30600	-14.05	20230809	20000	31.50	20220927	1.89	N	033270	500	81 억	1050042	N	N	6	N	N
51	20230823	150407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26300	-800	5	-2.95	4794281200	183236	184.90	27100	27550	25650	35200	19000	27100	26164.18	6.46	39630	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4272	9.44	1.18	12	1.13	2787.00	22350.00	30600	20230809	-14.05	20000	20220927	31.50	30600	-14.05	20230809	20150	30.52	20230323	30600	-14.05	20230809	20000	31.50	20220927	1.89	N	033270	500	81 억	1050042	N	N	396	N	N
52	20230823	140408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26050	-1050	5	-3.87	4426837550	169274	170.81	27100	27550	25650	35200	19000	27100	26151.54	6.46	42399	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4232	9.35	1.17	12	1.04	2787.00	22350.00	30600	20230809	-14.87	20000	20220927	30.25	30600	-14.87	20230809	20150	29.28	20230323	30600	-14.87	20230809	20000	30.25	20220927	1.89	N	033270	500	81 억	1050042	N	N	396	N	N
53	20230823	130406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26000	-1100	5	-4.06	3499364950	133364	134.57	27100	27550	25800	35200	19000	27100	26238.78	6.46	37097	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4224	9.33	1.16	12	0.82	2787.00	22350.00	30600	20230809	-15.03	20000	20220927	30.00	30600	-15.03	20230809	20150	29.03	20230323	30600	-15.03	20230809	20000	30.00	20220927	1.89	N	033270	500	81 억	1050042	N	N	396	N	N
54	20230823	120408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25950	-1150	5	-4.24	3309003650	126057	127.20	27100	27550	25800	35200	19000	27100	26249.62	6.46	39072	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4216	9.31	1.16	12	0.78	2787.00	22350.00	30600	20230809	-15.20	20000	20220927	29.75	30600	-15.20	20230809	20150	28.78	20230323	30600	-15.20	20230809	20000	29.75	20220927	1.89	N	033270	500	81 억	1050042	N	N	396	N	N
55	20230823	110406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25950	-1150	5	-4.24	2682970450	101937	102.86	27100	27550	25800	35200	19000	27100	26319.39	6.46	30866	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4216	9.31	1.16	12	0.63	2787.00	22350.00	30600	20230809	-15.20	20000	20220927	29.75	30600	-15.20	20230809	20150	28.78	20230323	30600	-15.20	20230809	20000	29.75	20220927	1.89	N	033270	500	81 억	1050042	N	N	396	N	N
56	20230823	100405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26400	-700	5	-2.58	1719855900	65136	65.73	27100	27550	25800	35200	19000	27100	26403.38	6.46	15698	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4289	9.47	1.18	12	0.40	2787.00	22350.00	30600	20230809	-13.73	20000	20220927	32.00	30600	-13.73	20230809	20150	31.02	20230323	30600	-13.73	20230809	20000	32.00	20220927	1.89	N	033270	500	81 억	1050042	N	N	396	N	N
57	20230823	090409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	0	3	0.00	94381300	3463	3.49	27100	27550	27100	35200	19000	27100	27257.15	6.46	9	27933	27516	27183	26766	26433	27350	26600	81	8100	500	19510	50	1	16244822	4402	9.72	1.21	12	0.02	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.89	N	033270	500	81 억	1050042	N	N	396	N	N
58	20230822	160403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	-50	5	-0.18	2667718950	98268	172.51	27200	27600	26850	35250	19050	27150	27147.41	6.41	9247	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4402	9.72	1.21	12	0.60	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.90	N	033270	500	81 억	1040651	N	N	396	N	N
59	20230822	150403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	-50	5	-0.18	2474007500	91108	159.94	27200	27600	26850	35250	19050	27150	27154.68	6.41	7181	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4402	9.72	1.21	12	0.56	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.90	N	033270	500	81 억	1040651	N	N	136	N	N
60	20230822	140408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27000	-150	5	-0.55	1520142850	55791	97.94	27200	27600	26850	35250	19050	27150	27247.64	6.41	1832	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4386	9.69	1.21	12	0.34	2787.00	22350.00	30600	20230809	-11.76	20000	20220927	35.00	30600	-11.76	20230809	20150	34.00	20230323	30600	-11.76	20230809	20000	35.00	20220927	1.90	N	033270	500	81 억	1040651	N	N	136	N	N
61	20230822	130404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27300	150	2	0.55	995581200	36514	64.10	27200	27600	26850	35250	19050	27150	27266.73	6.41	4609	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4435	9.80	1.22	12	0.22	2787.00	22350.00	30600	20230809	-10.78	20000	20220927	36.50	30600	-10.78	20230809	20150	35.48	20230323	30600	-10.78	20230809	20000	36.50	20220927	1.90	N	033270	500	81 억	1040651	N	N	136	N	N
62	20230822	120357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27500	350	2	1.29	772317400	28324	49.72	27200	27600	26850	35250	19050	27150	27268.54	6.41	3974	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4467	9.87	1.23	12	0.17	2787.00	22350.00	30600	20230809	-10.13	20000	20220927	37.50	30600	-10.13	20230809	20150	36.48	20230323	30600	-10.13	20230809	20000	37.50	20220927	1.90	N	033270	500	81 억	1040651	N	N	136	N	N
63	20230822	110402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	-50	5	-0.18	551424400	20262	35.57	27200	27600	26850	35250	19050	27150	27215.71	6.41	6563	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4402	9.72	1.21	12	0.12	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.90	N	033270	500	81 억	1040651	N	N	136	N	N
64	20230822	100402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27200	50	2	0.18	364368600	13356	23.45	27200	27600	26850	35250	19050	27150	27284.39	6.41	5223	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4419	9.76	1.22	12	0.08	2787.00	22350.00	30600	20230809	-11.11	20000	20220927	36.00	30600	-11.11	20230809	20150	34.99	20230323	30600	-11.11	20230809	20000	36.00	20220927	1.90	N	033270	500	81 억	1040651	N	N	136	N	N
65	20230822	090403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27300	150	2	0.55	62130700	2281	4.00	27200	27400	27200	35250	19050	27150	27252.26	6.41	297	28550	27850	27450	26750	26350	27650	26550	81	8100	500	19540	50	1	16244822	4435	9.80	1.22	12	0.01	2787.00	22350.00	30600	20230809	-10.78	20000	20220927	36.50	30600	-10.78	20230809	20150	35.48	20230323	30600	-10.78	20230809	20000	36.50	20220927	1.90	N	033270	500	81 억	1040651	N	N	136	N	N
66	20230821	160403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27150	-700	5	-2.51	1549223950	56441	81.49	27600	28150	27050	36200	19500	27850	27450.82	6.39	2306	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4410	9.74	1.21	12	0.35	2787.00	22350.00	30600	20230809	-11.27	20000	20220927	35.75	30600	-11.27	20230809	20150	34.74	20230323	30600	-11.27	20230809	20000	35.75	20220927	1.95	N	033270	500	81 억	1038109	N	N	136	N	N
67	20230821	150404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27100	-750	5	-2.69	1404323800	51106	73.78	27600	28150	27100	36200	19500	27850	27478.65	6.39	-512	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4402	9.72	1.21	12	0.31	2787.00	22350.00	30600	20230809	-11.44	20000	20220927	35.50	30600	-11.44	20230809	20150	34.49	20230323	30600	-11.44	20230809	20000	35.50	20220927	1.95	N	033270	500	81 억	1038109	N	N	123	N	N
68	20230821	140406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27400	-450	5	-1.62	921126300	33373	48.18	27600	28150	27300	36200	19500	27850	27600.94	6.39	-3112	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4451	9.83	1.23	12	0.21	2787.00	22350.00	30600	20230809	-10.46	20000	20220927	37.00	30600	-10.46	20230809	20150	35.98	20230323	30600	-10.46	20230809	20000	37.00	20220927	1.95	N	033270	500	81 억	1038109	N	N	123	N	N
69	20230821	130406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27550	-300	5	-1.08	702100900	25396	36.66	27600	28150	27300	36200	19500	27850	27646.12	6.39	-3162	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4475	9.89	1.23	12	0.16	2787.00	22350.00	30600	20230809	-9.97	20000	20220927	37.75	30600	-9.97	20230809	20150	36.72	20230323	30600	-9.97	20230809	20000	37.75	20220927	1.95	N	033270	500	81 억	1038109	N	N	123	N	N
70	20230821	120405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27600	-250	5	-0.90	619497150	22398	32.34	27600	28150	27300	36200	19500	27850	27658.59	6.39	-2144	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4484	9.90	1.23	12	0.14	2787.00	22350.00	30600	20230809	-9.80	20000	20220927	38.00	30600	-9.80	20230809	20150	36.97	20230323	30600	-9.80	20230809	20000	38.00	20220927	1.95	N	033270	500	81 억	1038109	N	N	123	N	N
71	20230821	110405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27600	-250	5	-0.90	496383200	17940	25.90	27600	28150	27300	36200	19500	27850	27669.07	6.39	-1627	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4484	9.90	1.23	12	0.11	2787.00	22350.00	30600	20230809	-9.80	20000	20220927	38.00	30600	-9.80	20230809	20150	36.97	20230323	30600	-9.80	20230809	20000	38.00	20220927	1.95	N	033270	500	81 억	1038109	N	N	123	N	N
72	20230821	100404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28000	150	2	0.54	317735900	11513	16.62	27600	28000	27300	36200	19500	27850	27598.01	6.39	1964	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4549	10.05	1.25	12	0.07	2787.00	22350.00	30600	20230809	-8.50	20000	20220927	40.00	30600	-8.50	20230809	20150	38.96	20230323	30600	-8.50	20230809	20000	40.00	20220927	1.95	N	033270	500	81 억	1038109	N	N	123	N	N
73	20230821	090408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27550	-300	5	-1.08	64966300	2350	3.39	27600	27850	27550	36200	19500	27850	27645.23	6.39	860	28750	28300	27750	27300	26750	28525	27525	81	8350	500	20050	50	1	16244822	4475	9.89	1.23	12	0.01	2787.00	22350.00	30600	20230809	-9.97	20000	20220927	37.75	30600	-9.97	20230809	20150	36.72	20230323	30600	-9.97	20230809	20000	37.75	20220927	1.95	N	033270	500	81 억	1038109	N	N	123	N	N
74	20230818	160403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27850	100	2	0.36	1910582900	68932	53.54	27200	28200	27200	36050	19450	27750	27716.90	6.32	9958	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4524	9.99	1.25	12	0.42	2787.00	22350.00	30600	20230809	-8.99	20000	20220927	39.25	30600	-8.99	20230809	20150	38.21	20230323	30600	-8.99	20230809	20000	39.25	20220927	2.05	N	033270	500	81 억	1027087	N	N	123	N	N
75	20230818	150359	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28000	250	2	0.90	1817858300	65616	50.96	27200	28200	27200	36050	19450	27750	27704.49	6.32	10043	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4549	10.05	1.25	12	0.40	2787.00	22350.00	30600	20230809	-8.50	20000	20220927	40.00	30600	-8.50	20230809	20150	38.96	20230323	30600	-8.50	20230809	20000	40.00	20220927	2.05	N	033270	500	81 억	1027087	N	N	3	N	N
76	20230818	140403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27900	150	2	0.54	1644553150	59399	46.13	27200	28200	27200	36050	19450	27750	27686.54	6.32	10453	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4532	10.01	1.25	12	0.37	2787.00	22350.00	30600	20230809	-8.82	20000	20220927	39.50	30600	-8.82	20230809	20150	38.46	20230323	30600	-8.82	20230809	20000	39.50	20220927	2.05	N	033270	500	81 억	1027087	N	N	3	N	N
77	20230818	130359	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27800	50	2	0.18	1470735850	53159	41.29	27200	28200	27200	36050	19450	27750	27666.72	6.32	10094	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4516	9.97	1.24	12	0.33	2787.00	22350.00	30600	20230809	-9.15	20000	20220927	39.00	30600	-9.15	20230809	20150	37.97	20230323	30600	-9.15	20230809	20000	39.00	20220927	2.05	N	033270	500	81 억	1027087	N	N	3	N	N
78	20230818	120410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27850	100	2	0.36	1346844150	48691	37.82	27200	28200	27200	36050	19450	27750	27661.03	6.32	11034	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4524	9.99	1.25	12	0.30	2787.00	22350.00	30600	20230809	-8.99	20000	20220927	39.25	30600	-8.99	20230809	20150	38.21	20230323	30600	-8.99	20230809	20000	39.25	20220927	2.05	N	033270	500	81 억	1027087	N	N	3	N	N
79	20230818	110401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27600	-150	5	-0.54	1202094450	43474	33.76	27200	28200	27200	36050	19450	27750	27650.86	6.32	10562	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4484	9.90	1.23	12	0.27	2787.00	22350.00	30600	20230809	-9.80	20000	20220927	38.00	30600	-9.80	20230809	20150	36.97	20230323	30600	-9.80	20230809	20000	38.00	20220927	2.05	N	033270	500	81 억	1027087	N	N	3	N	N
80	20230818	100403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27650	-100	5	-0.36	876922500	31676	24.60	27200	28200	27200	36050	19450	27750	27684.11	6.32	8382	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4492	9.92	1.24	12	0.19	2787.00	22350.00	30600	20230809	-9.64	20000	20220927	38.25	30600	-9.64	20230809	20150	37.22	20230323	30600	-9.64	20230809	20000	38.25	20220927	2.05	N	033270	500	81 억	1027087	N	N	3	N	N
81	20230818	090403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27600	-150	5	-0.54	183822950	6742	5.24	27200	27600	27200	36050	19450	27750	27264.62	6.32	2750	29650	28700	27950	27000	26250	28325	26625	81	8300	500	19980	50	1	16244822	4484	9.90	1.23	12	0.04	2787.00	22350.00	30600	20230809	-9.80	20000	20220927	38.00	30600	-9.80	20230809	20150	36.97	20230323	30600	-9.80	20230809	20000	38.00	20220927	2.05	N	033270	500	81 억	1027087	N	N	3	N	N
82	20230817	160403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27750	-1200	5	-4.15	3543583100	127526	164.81	28500	28900	27200	37600	20300	28950	27786.46	6.25	10607	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4508	9.96	1.24	12	0.79	2787.00	22350.00	30600	20230809	-9.31	20000	20220927	38.75	30600	-9.31	20230809	20150	37.72	20230323	30600	-9.31	20230809	20000	38.75	20220927	2.11	N	033270	500	81 억	1015525	N	N	3	N	N
83	20230817	150406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27950	-1000	5	-3.45	3370079050	121291	156.75	28500	28900	27200	37600	20300	28950	27784.27	6.25	9223	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4540	10.03	1.25	12	0.75	2787.00	22350.00	30600	20230809	-8.66	20000	20220927	39.75	30600	-8.66	20230809	20150	38.71	20230323	30600	-8.66	20230809	20000	39.75	20220927	2.11	N	033270	500	81 억	1015525	N	N	0	N	N
84	20230817	140403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27950	-1000	5	-3.45	3131979450	112762	145.73	28500	28900	27200	37600	20300	28950	27774.27	6.25	9298	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4540	10.03	1.25	12	0.69	2787.00	22350.00	30600	20230809	-8.66	20000	20220927	39.75	30600	-8.66	20230809	20150	38.71	20230323	30600	-8.66	20230809	20000	39.75	20220927	2.11	N	033270	500	81 억	1015525	N	N	0	N	N
85	20230817	130400	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27650	-1300	5	-4.49	2974120000	107080	138.39	28500	28900	27200	37600	20300	28950	27773.84	6.25	9054	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4492	9.92	1.24	12	0.66	2787.00	22350.00	30600	20230809	-9.64	20000	20220927	38.25	30600	-9.64	20230809	20150	37.22	20230323	30600	-9.64	20230809	20000	38.25	20220927	2.11	N	033270	500	81 억	1015525	N	N	0	N	N
86	20230817	120402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27900	-1050	5	-3.63	2722674950	98042	126.71	28500	28900	27200	37600	20300	28950	27769.50	6.25	12308	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4532	10.01	1.25	12	0.60	2787.00	22350.00	30600	20230809	-8.82	20000	20220927	39.50	30600	-8.82	20230809	20150	38.46	20230323	30600	-8.82	20230809	20000	39.50	20220927	2.11	N	033270	500	81 억	1015525	N	N	0	N	N
87	20230817	110402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27800	-1150	5	-3.97	2540443800	91489	118.24	28500	28900	27200	37600	20300	28950	27766.68	6.25	11054	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4516	9.97	1.24	12	0.56	2787.00	22350.00	30600	20230809	-9.15	20000	20220927	39.00	30600	-9.15	20230809	20150	37.97	20230323	30600	-9.15	20230809	20000	39.00	20220927	2.11	N	033270	500	81 억	1015525	N	N	0	N	N
88	20230817	100401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27550	-1400	5	-4.84	1918409000	68870	89.01	28500	28900	27450	37600	20300	28950	27854.19	6.25	15467	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4475	9.89	1.23	12	0.42	2787.00	22350.00	30600	20230809	-9.97	20000	20220927	37.75	30600	-9.97	20230809	20150	36.72	20230323	30600	-9.97	20230809	20000	37.75	20220927	2.11	N	033270	500	81 억	1015525	N	N	0	N	N
89	20230817	090401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28450	-500	5	-1.73	80951950	2836	3.67	28500	28900	28450	37600	20300	28950	28532.18	6.25	742	29716	29332	29016	28632	28316	29175	28475	81	8650	500	20840	50	1	16244822	4622	10.21	1.27	12	0.02	2787.00	22350.00	30600	20230809	-7.03	20000	20220927	42.25	30600	-7.03	20230809	20150	41.19	20230323	30600	-7.03	20230809	20000	42.25	20220927	2.11	N	033270	500	81 억	1015525	N	N	0	N	N
90	20230816	160401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28950	-500	5	-1.70	2225624100	76921	107.40	29050	29400	28700	38250	20650	29450	28933.87	6.22	5714	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4703	10.39	1.30	12	0.47	2787.00	22350.00	30600	20230809	-5.39	20000	20220927	44.75	30600	-5.39	20230809	20150	43.67	20230323	30600	-5.39	20230809	20000	44.75	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
91	20230816	150401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28800	-650	5	-2.21	2141441050	74008	103.33	29050	29400	28700	38250	20650	29450	28935.25	6.22	5340	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4679	10.33	1.29	12	0.46	2787.00	22350.00	30600	20230809	-5.88	20000	20220927	44.00	30600	-5.88	20230809	20150	42.93	20230323	30600	-5.88	20230809	20000	44.00	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
92	20230816	140401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28900	-550	5	-1.87	1665222800	57516	80.31	29050	29400	28700	38250	20650	29450	28952.32	6.22	-915	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4695	10.37	1.29	12	0.35	2787.00	22350.00	30600	20230809	-5.56	20000	20220927	44.50	30600	-5.56	20230809	20150	43.42	20230323	30600	-5.56	20230809	20000	44.50	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
93	20230816	130402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29050	-400	5	-1.36	1363372800	47062	65.71	29050	29400	28700	38250	20650	29450	28969.70	6.22	-77	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4719	10.42	1.30	12	0.29	2787.00	22350.00	30600	20230809	-5.07	20000	20220927	45.25	30600	-5.07	20230809	20150	44.17	20230323	30600	-5.07	20230809	20000	45.25	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
94	20230816	120407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28950	-500	5	-1.70	1179710600	40699	56.83	29050	29400	28700	38250	20650	29450	28986.21	6.22	-2058	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4703	10.39	1.30	12	0.25	2787.00	22350.00	30600	20230809	-5.39	20000	20220927	44.75	30600	-5.39	20230809	20150	43.67	20230323	30600	-5.39	20230809	20000	44.75	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
95	20230816	110403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29100	-350	5	-1.19	941961350	32479	45.35	29050	29400	28700	38250	20650	29450	29002.14	6.22	-1462	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4727	10.44	1.30	12	0.20	2787.00	22350.00	30600	20230809	-4.90	20000	20220927	45.50	30600	-4.90	20230809	20150	44.42	20230323	30600	-4.90	20230809	20000	45.50	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
96	20230816	100359	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29050	-400	5	-1.36	575312250	19808	27.66	29050	29400	28750	38250	20650	29450	29044.40	6.22	-1188	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4719	10.42	1.30	12	0.12	2787.00	22350.00	30600	20230809	-5.07	20000	20220927	45.25	30600	-5.07	20230809	20150	44.17	20230323	30600	-5.07	20230809	20000	45.25	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
97	20230816	090358	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29100	-350	5	-1.19	38558400	1327	1.85	29050	29150	29000	38250	20650	29450	29056.23	6.22	-309	31183	30316	29483	28616	27783	29900	28200	81	8800	500	21200	50	1	16244822	4727	10.44	1.30	12	0.01	2787.00	22350.00	30600	20230809	-4.90	20000	20220927	45.50	30600	-4.90	20230809	20150	44.42	20230323	30600	-4.90	20230809	20000	45.50	20220927	2.13	N	033270	500	81 억	1011059	N	N	0	N	N
98	20230814	160358	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29450	-350	5	-1.17	2094651100	71557	70.19	30300	30350	28650	38700	20900	29800	29272.34	6.24	-4553	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4784	10.57	1.32	12	0.44	2787.00	22350.00	30600	20230809	-3.76	20000	20220927	47.25	30600	-3.76	20230809	20150	46.15	20230323	30600	-3.76	20230809	20000	47.25	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
99	20230814	150356	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29550	-250	5	-0.84	2019638350	69011	67.69	30300	30350	28650	38700	20900	29800	29265.42	6.24	-4158	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4800	10.60	1.32	12	0.42	2787.00	22350.00	30600	20230809	-3.43	20000	20220927	47.75	30600	-3.43	20230809	20150	46.65	20230323	30600	-3.43	20230809	20000	47.75	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
100	20230814	140357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29400	-400	5	-1.34	1821353850	62292	61.10	30300	30350	28650	38700	20900	29800	29238.92	6.24	-1424	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4776	10.55	1.32	12	0.38	2787.00	22350.00	30600	20230809	-3.92	20000	20220927	47.00	30600	-3.92	20230809	20150	45.91	20230323	30600	-3.92	20230809	20000	47.00	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
101	20230814	130355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29500	-300	5	-1.01	1712698650	58593	57.47	30300	30350	28650	38700	20900	29800	29230.38	6.24	367	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4792	10.58	1.32	12	0.36	2787.00	22350.00	30600	20230809	-3.59	20000	20220927	47.50	30600	-3.59	20230809	20150	46.40	20230323	30600	-3.59	20230809	20000	47.50	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
102	20230814	120355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29500	-300	5	-1.01	1604829100	54934	53.88	30300	30350	28650	38700	20900	29800	29213.71	6.24	2054	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4792	10.58	1.32	12	0.34	2787.00	22350.00	30600	20230809	-3.59	20000	20220927	47.50	30600	-3.59	20230809	20150	46.40	20230323	30600	-3.59	20230809	20000	47.50	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
103	20230814	110355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29500	-300	5	-1.01	1393700750	47729	46.81	30300	30350	28650	38700	20900	29800	29200.23	6.24	2624	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4792	10.58	1.32	12	0.29	2787.00	22350.00	30600	20230809	-3.59	20000	20220927	47.50	30600	-3.59	20230809	20150	46.40	20230323	30600	-3.59	20230809	20000	47.50	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
104	20230814	100354	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29150	-650	5	-2.18	1147927900	39366	38.61	30300	30350	28650	38700	20900	29800	29160.31	6.24	127	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4735	10.46	1.30	12	0.24	2787.00	22350.00	30600	20230809	-4.74	20000	20220927	45.75	30600	-4.74	20230809	20150	44.67	20230323	30600	-4.74	20230809	20000	45.75	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
105	20230814	090355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29600	-200	5	-0.67	125031150	4177	4.10	30300	30350	29550	38700	20900	29800	29933.40	6.24	-1038	31333	30566	29683	28916	28033	30950	29300	81	8900	500	21450	50	1	16244822	4808	10.62	1.32	12	0.03	2787.00	22350.00	30600	20230809	-3.27	20000	20220927	48.00	30600	-3.27	20230809	20150	46.90	20230323	30600	-3.27	20230809	20000	48.00	20220927	2.14	N	033270	500	81 억	1014399	N	N	0	N	N
106	20230811	160354	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29800	250	2	0.85	3010901250	101206	95.97	29550	30450	28800	38400	20700	29550	29750.20	6.29	-6363	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4841	10.69	1.33	12	0.62	2787.00	22350.00	30600	20230809	-2.61	20000	20220927	49.00	30600	-2.61	20230809	20150	47.89	20230323	30600	-2.61	20230809	20000	49.00	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
107	20230811	150352	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	30100	550	2	1.86	2728364700	91785	87.04	29550	30450	28800	38400	20700	29550	29725.61	6.29	-5010	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4890	10.80	1.35	12	0.57	2787.00	22350.00	30600	20230809	-1.63	20000	20220927	50.50	30600	-1.63	20230809	20150	49.38	20230323	30600	-1.63	20230809	20000	50.50	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
108	20230811	140354	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29900	350	2	1.18	1633815700	55528	52.66	29550	30000	28800	38400	20700	29550	29423.28	6.29	99	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4857	10.73	1.34	12	0.34	2787.00	22350.00	30600	20230809	-2.29	20000	20220927	49.50	30600	-2.29	20230809	20150	48.39	20230323	30600	-2.29	20230809	20000	49.50	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
109	20230811	130352	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29600	50	2	0.17	1232419600	42043	39.87	29550	29700	28800	38400	20700	29550	29313.31	6.29	-432	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4808	10.62	1.32	12	0.26	2787.00	22350.00	30600	20230809	-3.27	20000	20220927	48.00	30600	-3.27	20230809	20150	46.90	20230323	30600	-3.27	20230809	20000	48.00	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
110	20230811	120350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29600	50	2	0.17	1112623800	37996	36.03	29550	29700	28800	38400	20700	29550	29282.66	6.29	-306	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4808	10.62	1.32	12	0.23	2787.00	22350.00	30600	20230809	-3.27	20000	20220927	48.00	30600	-3.27	20230809	20150	46.90	20230323	30600	-3.27	20230809	20000	48.00	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
111	20230811	110349	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29250	-300	5	-1.02	831264400	28448	26.98	29550	29600	28800	38400	20700	29550	29220.49	6.29	-3428	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4752	10.50	1.31	12	0.18	2787.00	22350.00	30600	20230809	-4.41	20000	20220927	46.25	30600	-4.41	20230809	20150	45.16	20230323	30600	-4.41	20230809	20000	46.25	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
112	20230811	100347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29400	-150	5	-0.51	581621700	19916	18.89	29550	29600	28800	38400	20700	29550	29203.74	6.29	-4098	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4776	10.55	1.32	12	0.12	2787.00	22350.00	30600	20230809	-3.92	20000	20220927	47.00	30600	-3.92	20230809	20150	45.91	20230323	30600	-3.92	20230809	20000	47.00	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
113	20230811	090352	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29150	-400	5	-1.35	72520200	2480	2.35	29550	29550	29050	38400	20700	29550	29242.02	6.29	-1081	30750	30150	29300	28700	27850	30450	29000	81	8850	500	21270	50	1	16244822	4735	10.46	1.30	12	0.02	2787.00	22350.00	30600	20230809	-4.74	20000	20220927	45.75	30600	-4.74	20230809	20150	44.67	20230323	30600	-4.74	20230809	20000	45.75	20220927	2.11	N	033270	500	81 억	1021306	N	N	0	N	N
114	20230810	160349	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29550	300	2	1.03	3070595100	105175	48.52	29250	29900	28450	38000	20500	29250	29193.89	6.28	7091	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4800	10.60	1.32	12	0.65	2787.00	22350.00	30600	20230809	-3.43	20000	20220927	47.75	30600	-3.43	20230809	20150	46.65	20230323	30600	-3.43	20230809	20000	47.75	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
115	20230810	150348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29500	250	2	0.85	2905772550	99593	45.94	29250	29900	28450	38000	20500	29250	29176.25	6.28	8235	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4792	10.58	1.32	12	0.61	2787.00	22350.00	30600	20230809	-3.59	20000	20220927	47.50	30600	-3.59	20230809	20150	46.40	20230323	30600	-3.59	20230809	20000	47.50	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
116	20230810	140348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29550	300	2	1.03	2586016700	88786	40.96	29250	29900	28450	38000	20500	29250	29125.98	6.28	9057	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4800	10.60	1.32	12	0.55	2787.00	22350.00	30600	20230809	-3.43	20000	20220927	47.75	30600	-3.43	20230809	20150	46.65	20230323	30600	-3.43	20230809	20000	47.75	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
117	20230810	130344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29450	200	2	0.68	2328271550	80029	36.92	29250	29900	28450	38000	20500	29250	29092.25	6.28	7101	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4784	10.57	1.32	12	0.49	2787.00	22350.00	30600	20230809	-3.76	20000	20220927	47.25	30600	-3.76	20230809	20150	46.15	20230323	30600	-3.76	20230809	20000	47.25	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
118	20230810	120348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29400	150	2	0.51	2064872700	71078	32.79	29250	29900	28450	38000	20500	29250	29049.95	6.28	7074	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4776	10.55	1.32	12	0.44	2787.00	22350.00	30600	20230809	-3.92	20000	20220927	47.00	30600	-3.92	20230809	20150	45.91	20230323	30600	-3.92	20230809	20000	47.00	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
119	20230810	110351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28850	-400	5	-1.37	1755949700	60481	27.90	29250	29900	28450	38000	20500	29250	29031.99	6.28	5274	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4687	10.35	1.29	12	0.37	2787.00	22350.00	30600	20230809	-5.72	20000	20220927	44.25	30600	-5.72	20230809	20150	43.18	20230323	30600	-5.72	20230809	20000	44.25	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
120	20230810	100350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28950	-300	5	-1.03	1416847100	48734	22.48	29250	29900	28450	38000	20500	29250	29071.97	6.28	8735	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4703	10.39	1.30	12	0.30	2787.00	22350.00	30600	20230809	-5.39	20000	20220927	44.75	30600	-5.39	20230809	20150	43.67	20230323	30600	-5.39	20230809	20000	44.75	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
121	20230810	090351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29350	100	2	0.34	136890200	4673	2.16	29250	29450	29150	38000	20500	29250	29296.89	6.28	1109	31683	30466	29383	28166	27083	31075	28775	81	8750	500	21060	50	1	16244822	4768	10.53	1.31	12	0.03	2787.00	22350.00	30600	20230809	-4.08	20000	20220927	46.75	30600	-4.08	20230809	20150	45.66	20230323	30600	-4.08	20230809	20000	46.75	20220927	2.06	N	033270	500	81 억	1020585	N	N	0	N	N
122	20230809	160348	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29250	850	2	2.99	6408253650	215647	279.14	28450	30600	28300	36900	19900	28400	29716.99	6.32	-6084	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4752	10.50	1.31	12	1.33	2787.00	22350.00	30600	20230809	-4.41	20000	20220927	46.25	30600	-4.41	20230809	20150	45.16	20230323	30600	-4.41	20230809	20000	46.25	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
123	20230809	150344	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29250	850	2	2.99	6105561200	205292	265.74	28450	30600	28300	36900	19900	28400	29740.90	6.32	-4092	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4752	10.50	1.31	12	1.26	2787.00	22350.00	30600	20230809	-4.41	20000	20220927	46.25	30600	-4.41	20230809	20150	45.16	20230323	30600	-4.41	20230809	20000	46.25	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
124	20230809	140344	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29400	1000	2	3.52	5437154200	182508	236.24	28450	30600	28300	36900	19900	28400	29791.36	6.32	-1726	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4776	10.55	1.32	12	1.12	2787.00	22350.00	30600	20230809	-3.92	20000	20220927	47.00	30600	-3.92	20230809	20150	45.91	20230323	30600	-3.92	20230809	20000	47.00	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
125	20230809	130351	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29400	1000	2	3.52	5074062000	170140	220.23	28450	30600	28300	36900	19900	28400	29822.91	6.32	677	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4776	10.55	1.32	12	1.05	2787.00	22350.00	30600	20230809	-3.92	20000	20220927	47.00	30600	-3.92	20230809	20150	45.91	20230323	30600	-3.92	20230809	20000	47.00	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
126	20230809	120350	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29600	1200	2	4.23	4660783150	156091	202.05	28450	30600	28300	36900	19900	28400	29859.44	6.32	7817	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4808	10.62	1.32	12	0.96	2787.00	22350.00	30600	20230809	-3.27	20000	20220927	48.00	30600	-3.27	20230809	20150	46.90	20230323	30600	-3.27	20230809	20000	48.00	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
127	20230809	110348	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29700	1300	2	4.58	4273044350	142953	185.04	28450	30600	28300	36900	19900	28400	29891.31	6.32	9886	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4825	10.66	1.33	12	0.88	2787.00	22350.00	30600	20230809	-2.94	20000	20220927	48.50	30600	-2.94	20230809	20150	47.39	20230323	30600	-2.94	20230809	20000	48.50	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
128	20230809	100344	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29800	1400	2	4.93	3334057750	111587	144.44	28450	30600	28300	36900	19900	28400	29878.62	6.32	8970	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4841	10.69	1.33	12	0.69	2787.00	22350.00	30600	20230809	-2.61	20000	20220927	49.00	30600	-2.61	20230809	20150	47.89	20230323	30600	-2.61	20230809	20000	49.00	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
129	20230809	090344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28700	300	2	1.06	88519250	3108	4.02	28450	28800	28300	36900	19900	28400	28481.23	6.32	-655	29733	29066	28733	28066	27733	28900	27900	81	8500	500	20440	50	1	16244822	4662	10.30	1.28	12	0.02	2787.00	22350.00	29700	20230807	-3.37	20000	20220927	43.50	29700	-3.37	20230807	20150	42.43	20230323	29700	-3.37	20230807	20000	43.50	20220927	2.04	N	033270	500	81 억	1026529	N	N	0	N	N
130	20230808	160351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28400	-600	5	-2.07	2215028000	76782	55.48	29000	29400	28400	37700	20300	29000	28850.80	6.28	4515	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4614	10.19	1.27	12	0.47	2787.00	22350.00	29700	20230807	-4.38	20000	20220927	42.00	29700	-4.38	20230807	20150	40.94	20230323	29700	-4.38	20230807	20000	42.00	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
131	20230808	150346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28400	-600	5	-2.07	2095278700	72570	52.44	29000	29400	28400	37700	20300	29000	28872.40	6.28	3629	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4614	10.19	1.27	12	0.45	2787.00	22350.00	29700	20230807	-4.38	20000	20220927	42.00	29700	-4.38	20230807	20150	40.94	20230323	29700	-4.38	20230807	20000	42.00	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
132	20230808	140344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28650	-350	5	-1.21	1751574500	60512	43.73	29000	29400	28500	37700	20300	29000	28945.84	6.28	2537	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4654	10.28	1.28	12	0.37	2787.00	22350.00	29700	20230807	-3.54	20000	20220927	43.25	29700	-3.54	20230807	20150	42.18	20230323	29700	-3.54	20230807	20000	43.25	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
133	20230808	130341	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28850	-150	5	-0.52	1590934550	54915	39.68	29000	29400	28500	37700	20300	29000	28970.82	6.28	1831	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4687	10.35	1.29	12	0.34	2787.00	22350.00	29700	20230807	-2.86	20000	20220927	44.25	29700	-2.86	20230807	20150	43.18	20230323	29700	-2.86	20230807	20000	44.25	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
134	20230808	120344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28600	-400	5	-1.38	1425095600	49145	35.51	29000	29400	28500	37700	20300	29000	28997.77	6.28	1936	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4646	10.26	1.28	12	0.30	2787.00	22350.00	29700	20230807	-3.70	20000	20220927	43.00	29700	-3.70	20230807	20150	41.94	20230323	29700	-3.70	20230807	20000	43.00	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
135	20230808	110342	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28700	-300	5	-1.03	1258253150	43339	31.32	29000	29400	28500	37700	20300	29000	29032.87	6.28	1886	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4662	10.30	1.28	12	0.27	2787.00	22350.00	29700	20230807	-3.37	20000	20220927	43.50	29700	-3.37	20230807	20150	42.43	20230323	29700	-3.37	20230807	20000	43.50	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
136	20230808	100347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29050	50	2	0.17	779080950	26762	19.34	29000	29400	28800	37700	20300	29000	29111.74	6.28	1231	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4719	10.42	1.30	12	0.16	2787.00	22350.00	29700	20230807	-2.19	20000	20220927	45.25	29700	-2.19	20230807	20150	44.17	20230323	29700	-2.19	20230807	20000	45.25	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
137	20230808	090346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28800	-200	5	-0.69	156511350	5373	3.88	29000	29400	28800	37700	20300	29000	29130.86	6.28	-170	30433	29716	28983	28266	27533	30075	28625	81	8700	500	20880	50	1	16244822	4679	10.33	1.29	12	0.03	2787.00	22350.00	29700	20230807	-3.03	20000	20220927	44.00	29700	-3.03	20230807	20150	42.93	20230323	29700	-3.03	20230807	20000	44.00	20220927	1.96	N	033270	500	81 억	1019772	N	N	49	N	N
138	20230807	160344	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29000	150	2	0.52	4040823250	138334	83.11	28850	29700	28250	37500	20200	28850	29211.10	6.47	-33461	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4711	10.41	1.30	12	0.85	2787.00	22350.00	29700	20230807	-2.36	20000	20220927	45.00	29700	-2.36	20230807	20150	43.92	20230323	29700	-2.36	20230807	20000	45.00	20220927	2.12	N	033270	500	81 억	1050920	N	N	49	N	N
139	20230807	150342	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28850	0	3	0.00	3933771300	134634	80.89	28850	29700	28250	37500	20200	28850	29218.53	6.47	-32898	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4687	10.35	1.29	12	0.83	2787.00	22350.00	29700	20230807	-2.86	20000	20220927	44.25	29700	-2.86	20230807	20150	43.18	20230323	29700	-2.86	20230807	20000	44.25	20220927	2.12	N	033270	500	81 억	1050920	N	N	6	N	N
140	20230807	140345	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29000	150	2	0.52	3687403300	126092	75.76	28850	29700	28250	37500	20200	28850	29244.07	6.47	-31500	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4711	10.41	1.30	12	0.78	2787.00	22350.00	29700	20230807	-2.36	20000	20220927	45.00	29700	-2.36	20230807	20150	43.92	20230323	29700	-2.36	20230807	20000	45.00	20220927	2.12	N	033270	500	81 억	1050920	N	N	6	N	N
141	20230807	130342	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29150	300	2	1.04	3379937750	115474	69.38	28850	29700	28250	37500	20200	28850	29270.48	6.47	-28577	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4735	10.46	1.30	12	0.71	2787.00	22350.00	29700	20230807	-1.85	20000	20220927	45.75	29700	-1.85	20230807	20150	44.67	20230323	29700	-1.85	20230807	20000	45.75	20220927	2.12	N	033270	500	81 억	1050920	N	N	6	N	N
142	20230807	120342	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29100	250	2	0.87	3169692050	108236	65.03	28850	29700	28250	37500	20200	28850	29285.41	6.47	-25252	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4727	10.44	1.30	12	0.67	2787.00	22350.00	29700	20230807	-2.02	20000	20220927	45.50	29700	-2.02	20230807	20150	44.42	20230323	29700	-2.02	20230807	20000	45.50	20220927	2.12	N	033270	500	81 억	1050920	N	N	6	N	N
143	20230807	110339	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29400	550	2	1.91	2826333300	96514	57.99	28850	29700	28250	37500	20200	28850	29284.63	6.47	-20197	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4776	10.55	1.32	12	0.59	2787.00	22350.00	29700	20230807	-1.01	20000	20220927	47.00	29700	-1.01	20230807	20150	45.91	20230323	29700	-1.01	20230807	20000	47.00	20220927	2.12	N	033270	500	81 억	1050920	N	N	6	N	N
144	20230807	100342	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29200	350	2	1.21	1983995500	67883	40.78	28850	29700	28250	37500	20200	28850	29227.25	6.47	-15127	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4743	10.48	1.31	12	0.42	2787.00	22350.00	29700	20230807	-1.68	20000	20220927	46.00	29700	-1.68	20230807	20150	44.91	20230323	29700	-1.68	20230807	20000	46.00	20220927	2.12	N	033270	500	81 억	1050920	N	N	6	N	N
145	20230807	090343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	28500	-350	5	-1.21	92873300	3239	1.95	28850	28900	28400	37500	20200	28850	28667.82	6.47	-2077	30350	29600	28900	28150	27450	29250	27800	81	8650	500	20770	50	1	16244822	4630	10.23	1.28	12	0.02	2787.00	22350.00	29650	20230804	-3.88	20000	20220927	42.50	29650	-3.88	20230804	20150	41.44	20230323	29650	-3.88	20230804	20000	42.50	20220927	2.12	N	033270	500	81 억	1050920	N	N	6	N	N
146	20230804	160339	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28850	-300	5	-1.03	4819049150	166257	46.80	29250	29650	28200	37850	20450	29150	28985.42	6.72	-42809	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4687	10.35	1.29	12	1.02	2787.00	22350.00	29650	20230804	-2.70	20000	20220927	44.25	29650	-2.70	20230804	20150	43.18	20230323	29650	-2.70	20230804	20000	44.25	20220927	2.10	N	033270	500	81 억	1091562	N	N	6	N	N
147	20230804	150340	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28350	-800	5	-2.74	4469358650	154031	43.36	29250	29650	28200	37850	20450	29150	29015.85	6.72	-36999	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4605	10.17	1.27	12	0.95	2787.00	22350.00	29650	20230804	-4.38	20000	20220927	41.75	29650	-4.38	20230804	20150	40.69	20230323	29650	-4.38	20230804	20000	41.75	20220927	2.10	N	033270	500	81 억	1091562	N	N	40	N	N
148	20230804	140345	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28700	-450	5	-1.54	3975663950	136674	38.47	29250	29650	28450	37850	20450	29150	29088.60	6.72	-34204	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4662	10.30	1.28	12	0.84	2787.00	22350.00	29650	20230804	-3.20	20000	20220927	43.50	29650	-3.20	20230804	20150	42.43	20230323	29650	-3.20	20230804	20000	43.50	20220927	2.10	N	033270	500	81 억	1091562	N	N	40	N	N
149	20230804	130340	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28650	-500	5	-1.72	3889519700	133666	37.63	29250	29650	28450	37850	20450	29150	29098.75	6.72	-32444	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4654	10.28	1.28	12	0.82	2787.00	22350.00	29650	20230804	-3.37	20000	20220927	43.25	29650	-3.37	20230804	20150	42.18	20230323	29650	-3.37	20230804	20000	43.25	20220927	2.10	N	033270	500	81 억	1091562	N	N	40	N	N
150	20230804	120340	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28850	-300	5	-1.03	3518361300	120706	33.98	29250	29650	28550	37850	20450	29150	29148.19	6.72	-28271	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4687	10.35	1.29	12	0.74	2787.00	22350.00	29650	20230804	-2.70	20000	20220927	44.25	29650	-2.70	20230804	20150	43.18	20230323	29650	-2.70	20230804	20000	44.25	20220927	2.10	N	033270	500	81 억	1091562	N	N	40	N	N
151	20230804	110341	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29400	250	2	0.86	2997110600	102803	28.94	29250	29650	28550	37850	20450	29150	29153.93	6.72	-18613	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4776	10.55	1.32	12	0.63	2787.00	22350.00	29650	20230804	-0.84	20000	20220927	47.00	29650	-0.84	20230804	20150	45.91	20230323	29650	-0.84	20230804	20000	47.00	20220927	2.10	N	033270	500	81 억	1091562	N	N	40	N	N
152	20230804	100337	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29150	0	3	0.00	2218165050	76248	21.46	29250	29500	28550	37850	20450	29150	29091.35	6.72	-11519	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4735	10.46	1.30	12	0.47	2787.00	22350.00	29500	20230804	-1.19	20000	20220927	45.75	29500	-1.19	20230804	20150	44.67	20230323	29500	-1.19	20230804	20000	45.75	20220927	2.10	N	033270	500	81 억	1091562	N	N	40	N	N
153	20230804	090337	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	29250	100	2	0.34	366515400	12543	3.53	29250	29300	29050	37850	20450	29150	29221.46	6.72	-4250	31250	30200	28400	27350	25550	30725	27875	81	8700	500	20980	50	1	16244822	4752	10.50	1.31	12	0.08	2787.00	22350.00	29450	20230803	-0.68	20000	20220927	46.25	29450	-0.68	20230803	20150	45.16	20230323	29450	-0.68	20230803	20000	46.25	20220927	2.10	N	033270	500	81 억	1091562	N	N	40	N	N
154	20230803	160338	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29150	2400	2	8.97	10062995550	352022	305.45	26800	29450	26600	34750	18750	26750	28585.08	6.53	31396	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4735	10.46	1.30	12	2.17	2787.00	22350.00	29450	20230803	-1.02	20000	20220927	45.75	29450	-1.02	20230803	20150	44.67	20230323	29450	-1.02	20230803	20000	45.75	20220927	2.04	N	033270	500	81 억	1060497	N	N	40	N	N
155	20230803	150339	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28500	1750	2	6.54	9340045700	327074	283.81	26800	29450	26600	34750	18750	26750	28556.37	6.53	36415	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4630	10.23	1.28	12	2.01	2787.00	22350.00	29450	20230803	-3.23	20000	20220927	42.50	29450	-3.23	20230803	20150	41.44	20230323	29450	-3.23	20230803	20000	42.50	20220927	2.04	N	033270	500	81 억	1060497	N	N	0	N	N
156	20230803	140336	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28950	2200	2	8.22	8557022300	299775	260.12	26800	29450	26600	34750	18750	26750	28544.82	6.53	32031	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4703	10.39	1.30	12	1.85	2787.00	22350.00	29450	20230803	-1.70	20000	20220927	44.75	29450	-1.70	20230803	20150	43.67	20230323	29450	-1.70	20230803	20000	44.75	20220927	2.04	N	033270	500	81 억	1060497	N	N	0	N	N
157	20230803	130340	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	29050	2300	2	8.60	7877571450	276292	239.74	26800	29450	26600	34750	18750	26750	28511.77	6.53	26236	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4719	10.42	1.30	12	1.70	2787.00	22350.00	29450	20230803	-1.36	20000	20220927	45.25	29450	-1.36	20230803	20150	44.17	20230323	29450	-1.36	20230803	20000	45.25	20220927	2.04	N	033270	500	81 억	1060497	N	N	0	N	N
158	20230803	120339	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28750	2000	2	7.48	6580791550	231250	200.66	26800	29450	26600	34750	18750	26750	28457.48	6.53	18036	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4670	10.32	1.29	12	1.42	2787.00	22350.00	29450	20230803	-2.38	20000	20220927	43.75	29450	-2.38	20230803	20150	42.68	20230323	29450	-2.38	20230803	20000	43.75	20220927	2.04	N	033270	500	81 억	1060497	N	N	0	N	N
159	20230803	110335	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28800	2050	2	7.66	5519702850	194352	168.64	26800	29450	26600	34750	18750	26750	28400.55	6.53	11989	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4679	10.33	1.29	12	1.20	2787.00	22350.00	29450	20230803	-2.21	20000	20220927	44.00	29450	-2.21	20230803	20150	42.93	20230323	29450	-2.21	20230803	20000	44.00	20220927	2.04	N	033270	500	81 억	1060497	N	N	0	N	N
160	20230803	100336	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27350	600	2	2.24	678399800	24992	21.69	26800	27500	26600	34750	18750	26750	27144.69	6.53	3786	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4443	9.81	1.22	12	0.15	2787.00	22350.00	28700	20221007	-4.70	20000	20220927	36.75	28650	-4.54	20230724	20150	35.73	20230323	28700	-4.70	20221007	20000	36.75	20220927	2.04	N	033270	500	81 억	1060497	N	N	0	N	N
161	20230803	090336	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26950	200	2	0.75	72192250	2694	2.34	26800	27050	26600	34750	18750	26750	26797.44	6.53	637	28050	27400	26800	26150	25550	27100	25850	81	8000	500	19260	50	1	16244822	4378	9.67	1.21	12	0.02	2787.00	22350.00	28700	20221007	-6.10	20000	20220927	34.75	28650	-5.93	20230724	20150	33.75	20230323	28700	-6.10	20221007	20000	34.75	20220927	2.04	N	033270	500	81 억	1060497	N	N	0	N	N
162	20230802	160338	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26750	-750	5	-2.73	3048847400	114295	135.53	27450	27450	26200	35750	19250	27500	26673.83	6.68	-26089	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4345	9.60	1.20	12	0.70	2787.00	22350.00	28700	20221007	-6.79	20000	20220927	33.75	28650	-6.63	20230724	20150	32.75	20230323	28700	-6.79	20221007	20000	33.75	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
163	20230802	150340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26750	-750	5	-2.73	2698054650	101206	120.01	27450	27450	26200	35750	19250	27500	26657.41	6.68	-27303	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4345	9.60	1.20	12	0.62	2787.00	22350.00	28700	20221007	-6.79	20000	20220927	33.75	28650	-6.63	20230724	20150	32.75	20230323	28700	-6.79	20221007	20000	33.75	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
164	20230802	140338	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26500	-1000	5	-3.64	2317426250	86930	103.08	27450	27450	26200	35750	19250	27500	26656.63	6.68	-20302	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4305	9.51	1.19	12	0.54	2787.00	22350.00	28700	20221007	-7.67	20000	20220927	32.50	28650	-7.50	20230724	20150	31.51	20230323	28700	-7.67	20221007	20000	32.50	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
165	20230802	130337	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26350	-1150	5	-4.18	1883583300	70453	83.54	27450	27450	26300	35750	19250	27500	26733.18	6.68	-14855	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4281	9.45	1.18	12	0.43	2787.00	22350.00	28700	20221007	-8.19	20000	20220927	31.75	28650	-8.03	20230724	20150	30.77	20230323	28700	-8.19	20221007	20000	31.75	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
166	20230802	120334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26600	-900	5	-3.27	1622587050	60578	71.83	27450	27450	26400	35750	19250	27500	26782.77	6.68	-12550	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4321	9.54	1.19	12	0.37	2787.00	22350.00	28700	20221007	-7.32	20000	20220927	33.00	28650	-7.16	20230724	20150	32.01	20230323	28700	-7.32	20221007	20000	33.00	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
167	20230802	110332	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26550	-950	5	-3.45	1346377500	50166	59.49	27450	27450	26550	35750	19250	27500	26835.85	6.68	-10080	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4313	9.53	1.19	12	0.31	2787.00	22350.00	28700	20221007	-7.49	20000	20220927	32.75	28650	-7.33	20230724	20150	31.76	20230323	28700	-7.49	20221007	20000	32.75	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
168	20230802	100335	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26850	-650	5	-2.36	970904850	36120	42.83	27450	27450	26700	35750	19250	27500	26876.60	6.68	-6939	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4362	9.63	1.20	12	0.22	2787.00	22350.00	28700	20221007	-6.45	20000	20220927	34.25	28650	-6.28	20230724	20150	33.25	20230323	28700	-6.45	20221007	20000	34.25	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
169	20230802	090333	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	26900	-600	5	-2.18	134566300	4974	5.90	27450	27450	26700	35750	19250	27500	27035.64	6.68	-2955	28733	28116	27483	26866	26233	27800	26550	81	8250	500	19800	50	1	16244822	4370	9.65	1.20	12	0.03	2787.00	22350.00	28700	20221007	-6.27	20000	20220927	34.50	28650	-6.11	20230724	20150	33.50	20230323	28700	-6.27	20221007	20000	34.50	20220927	2.01	N	033270	500	81 억	1085946	N	N	46	N	N
170	20230801	160336	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27500	300	2	1.10	2287279500	83475	112.52	27600	28100	26850	35350	19050	27200	27400.69	6.79	-17821	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4467	9.87	1.23	12	0.51	2787.00	22350.00	28700	20221007	-4.18	20000	20220927	37.50	28650	-4.01	20230724	20150	36.48	20230323	28700	-4.18	20221007	20000	37.50	20220927	2.01	N	033270	500	81 억	1103470	N	N	46	N	N
171	20230801	150332	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27000	-200	5	-0.74	2030100350	74066	99.84	27600	28100	26850	35350	19050	27200	27409.34	6.79	-15775	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4386	9.69	1.21	12	0.46	2787.00	22350.00	28700	20221007	-5.92	20000	20220927	35.00	28650	-5.76	20230724	20150	34.00	20230323	28700	-5.92	20221007	20000	35.00	20220927	2.01	N	033270	500	81 억	1103470	N	N	6	N	N
172	20230801	140339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27000	-200	5	-0.74	1927857300	70279	94.73	27600	28100	26850	35350	19050	27200	27431.48	6.79	-16154	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4386	9.69	1.21	12	0.43	2787.00	22350.00	28700	20221007	-5.92	20000	20220927	35.00	28650	-5.76	20230724	20150	34.00	20230323	28700	-5.92	20221007	20000	35.00	20220927	2.01	N	033270	500	81 억	1103470	N	N	6	N	N
173	20230801	130333	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27300	100	2	0.37	1500988750	54506	73.47	27600	28100	27200	35350	19050	27200	27538.05	6.79	-12873	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4435	9.80	1.22	12	0.34	2787.00	22350.00	28700	20221007	-4.88	20000	20220927	36.50	28650	-4.71	20230724	20150	35.48	20230323	28700	-4.88	20221007	20000	36.50	20220927	2.01	N	033270	500	81 억	1103470	N	N	6	N	N
174	20230801	120334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27250	50	2	0.18	1421823800	51605	69.56	27600	28100	27200	35350	19050	27200	27552.06	6.79	-12764	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4427	9.78	1.22	12	0.32	2787.00	22350.00	28700	20221007	-5.05	20000	20220927	36.25	28650	-4.89	20230724	20150	35.24	20230323	28700	-5.05	20221007	20000	36.25	20220927	2.01	N	033270	500	81 억	1103470	N	N	6	N	N
175	20230801	110331	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27650	450	2	1.65	1126978250	40847	55.06	27600	28100	27200	35350	19050	27200	27590.23	6.79	-9926	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4492	9.92	1.24	12	0.25	2787.00	22350.00	28700	20221007	-3.66	20000	20220927	38.25	28650	-3.49	20230724	20150	37.22	20230323	28700	-3.66	20221007	20000	38.25	20220927	2.01	N	033270	500	81 억	1103470	N	N	6	N	N
176	20230801	100334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27450	250	2	0.92	954279850	34569	46.60	27600	28100	27200	35350	19050	27200	27605.08	6.79	-8202	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4459	9.85	1.23	12	0.21	2787.00	22350.00	28700	20221007	-4.36	20000	20220927	37.25	28650	-4.19	20230724	20150	36.23	20230323	28700	-4.36	20221007	20000	37.25	20220927	2.01	N	033270	500	81 억	1103470	N	N	6	N	N
177	20230801	090330	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	27950	750	2	2.76	146946450	5285	7.12	27600	28000	27400	35350	19050	27200	27804.44	6.79	970	29333	28266	27433	26366	25533	27850	25950	81	8150	500	19580	50	1	16244822	4540	10.03	1.25	12	0.03	2787.00	22350.00	28700	20221007	-2.61	20000	20220927	39.75	28650	-2.44	20230724	20150	38.71	20230323	28700	-2.61	20221007	20000	39.75	20220927	2.01	N	033270	500	81 억	1103470	N	N	6	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History