KissMeData/033270/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	150	2	0.57	956440800	36084	75.61	26300	26800	26200	34150	18450	26300	26506.51	6.50	-296	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4297	9.49	1.18	12	0.22	2787.00	22350.00	30600	20230809	-13.56	20150	20230323	31.27	30600	-13.56	20230809	20150	31.27	20230323	30600	-13.56	20230809	20000	32.25	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
3	20230927	150415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26600	300	2	1.14	852788300	32173	67.42	26300	26800	26200	34150	18450	26300	26506.46	6.50	-221	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4321	9.54	1.19	12	0.20	2787.00	22350.00	30600	20230809	-13.07	20150	20230323	32.01	30600	-13.07	20230809	20150	32.01	20230323	30600	-13.07	20230809	20000	33.00	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
4	20230927	140415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	150	2	0.57	725585800	27382	57.38	26300	26800	26200	34150	18450	26300	26498.79	6.50	89	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4297	9.49	1.18	12	0.17	2787.00	22350.00	30600	20230809	-13.56	20150	20230323	31.27	30600	-13.56	20230809	20150	31.27	20230323	30600	-13.56	20230809	20000	32.25	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
5	20230927	130411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	50	2	0.19	658861550	24850	52.07	26300	26800	26200	34150	18450	26300	26513.72	6.50	-320	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4281	9.45	1.18	12	0.15	2787.00	22350.00	30600	20230809	-13.89	20150	20230323	30.77	30600	-13.89	20230809	20150	30.77	20230323	30600	-13.89	20230809	20000	31.75	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
6	20230927	120411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-50	5	-0.19	517725400	19486	40.83	26300	26800	26250	34150	18450	26300	26569.37	6.50	-1743	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4264	9.42	1.17	12	0.12	2787.00	22350.00	30600	20230809	-14.22	20150	20230323	30.27	30600	-14.22	20230809	20150	30.27	20230323	30600	-14.22	20230809	20000	31.25	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
7	20230927	110414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	400	2	1.52	318401050	11954	25.05	26300	26800	26300	34150	18450	26300	26636.09	6.50	-1853	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4337	9.58	1.19	12	0.07	2787.00	22350.00	30600	20230809	-12.75	20150	20230323	32.51	30600	-12.75	20230809	20150	32.51	20230323	30600	-12.75	20230809	20000	33.50	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
8	20230927	100411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	350	2	1.33	196881150	7408	15.52	26300	26800	26300	34150	18450	26300	26577.58	6.50	-1380	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4329	9.56	1.19	12	0.05	2787.00	22350.00	30600	20230809	-12.91	20150	20230323	32.26	30600	-12.91	20230809	20150	32.26	20230323	30600	-12.91	20230809	20000	33.25	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
9	20230927	090418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	50	2	0.19	20243800	768	1.61	26300	26500	26300	34150	18450	26300	26360.70	6.50	-301	27166	26732	26166	25732	25166	26950	25950	81	7850	500	18930	50	1	16244822	4281	9.45	1.18	12	0.00	2787.00	22350.00	30600	20230809	-13.89	20150	20230323	30.77	30600	-13.89	20230809	20150	30.77	20230323	30600	-13.89	20230809	20000	31.75	20220927	1.77	N	033270	500	81 억	1056129	N	N	8	N	N
10	20230926	160411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26300	300	2	1.15	1240430000	47489	146.13	25600	26600	25600	33800	18200	26000	26119.58	6.55	-7276	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4272	9.44	1.18	12	0.29	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	1.80	N	033270	500	81 억	1063743	N	N	8	N	N
11	20230926	150413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	450	2	1.73	990084100	38019	116.99	25600	26500	25600	33800	18200	26000	26041.82	6.55	-1631	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4297	9.49	1.18	12	0.23	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	1.80	N	033270	500	81 억	1063743	N	N	16	N	N
12	20230926	140408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25850	-150	5	-0.58	475483700	18452	56.78	25600	26000	25600	33800	18200	26000	25768.67	6.55	429	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4199	9.28	1.16	12	0.11	2787.00	22350.00	30600	20230809	-15.52	20000	20220927	29.25	30600	-15.52	20230809	20150	28.29	20230323	30600	-15.52	20230809	20000	29.25	20220927	1.80	N	033270	500	81 억	1063743	N	N	16	N	N
13	20230926	130409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25900	-100	5	-0.38	408647600	15864	48.82	25600	26000	25600	33800	18200	26000	25759.41	6.55	1156	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4207	9.29	1.16	12	0.10	2787.00	22350.00	30600	20230809	-15.36	20000	20220927	29.50	30600	-15.36	20230809	20150	28.54	20230323	30600	-15.36	20230809	20000	29.50	20220927	1.80	N	033270	500	81 억	1063743	N	N	16	N	N
14	20230926	120411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25850	-150	5	-0.58	376424550	14616	44.98	25600	26000	25600	33800	18200	26000	25754.26	6.55	1110	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4199	9.28	1.16	12	0.09	2787.00	22350.00	30600	20230809	-15.52	20000	20220927	29.25	30600	-15.52	20230809	20150	28.29	20230323	30600	-15.52	20230809	20000	29.25	20220927	1.80	N	033270	500	81 억	1063743	N	N	16	N	N
15	20230926	110411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25800	-200	5	-0.77	349992700	13590	41.82	25600	26000	25600	33800	18200	26000	25753.68	6.55	913	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4191	9.26	1.15	12	0.08	2787.00	22350.00	30600	20230809	-15.69	20000	20220927	29.00	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20000	29.00	20220927	1.80	N	033270	500	81 억	1063743	N	N	16	N	N
16	20230926	100409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25750	-250	5	-0.96	252468850	9801	30.16	25600	26000	25600	33800	18200	26000	25759.47	6.55	348	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4183	9.24	1.15	12	0.06	2787.00	22350.00	30600	20230809	-15.85	20000	20220927	28.75	30600	-15.85	20230809	20150	27.79	20230323	30600	-15.85	20230809	20000	28.75	20220927	1.80	N	033270	500	81 억	1063743	N	N	16	N	N
17	20230926	090409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25800	-200	5	-0.77	119732850	4663	14.35	25600	25950	25600	33800	18200	26000	25677.15	6.55	562	26800	26400	26000	25600	25200	26200	25400	81	7800	500	18720	50	1	16244822	4191	9.26	1.15	12	0.03	2787.00	22350.00	30600	20230809	-15.69	20000	20220927	29.00	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20000	29.00	20220927	1.80	N	033270	500	81 억	1063743	N	N	16	N	N
18	20230925	160410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26000	-200	5	-0.76	785124750	30278	92.62	26200	26400	25600	34050	18350	26200	25929.33	6.54	1669	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4224	9.33	1.16	12	0.19	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	1.79	N	033270	500	81 억	1061946	N	N	16	N	N
19	20230925	150412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26000	-200	5	-0.76	703088450	27124	82.97	26200	26400	25600	34050	18350	26200	25921.25	6.54	2121	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4224	9.33	1.16	12	0.17	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	1.79	N	033270	500	81 억	1061946	N	N	3	N	N
20	20230925	140405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25700	-500	5	-1.91	486280250	18754	57.37	26200	26400	25600	34050	18350	26200	25929.39	6.54	688	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4175	9.22	1.15	12	0.12	2787.00	22350.00	30600	20230809	-16.01	20000	20220927	28.50	30600	-16.01	20230809	20150	27.54	20230323	30600	-16.01	20230809	20000	28.50	20220927	1.79	N	033270	500	81 억	1061946	N	N	3	N	N
21	20230925	130407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25900	-300	5	-1.15	342040150	13146	40.21	26200	26400	25700	34050	18350	26200	26018.54	6.54	457	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4207	9.29	1.16	12	0.08	2787.00	22350.00	30600	20230809	-15.36	20000	20220927	29.50	30600	-15.36	20230809	20150	28.54	20230323	30600	-15.36	20230809	20000	29.50	20220927	1.79	N	033270	500	81 억	1061946	N	N	3	N	N
22	20230925	120411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25950	-250	5	-0.95	308170700	11842	36.23	26200	26400	25700	34050	18350	26200	26023.51	6.54	343	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4216	9.31	1.16	12	0.07	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	1.79	N	033270	500	81 억	1061946	N	N	3	N	N
23	20230925	110406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26000	-200	5	-0.76	249308750	9566	29.26	26200	26400	25850	34050	18350	26200	26061.94	6.54	307	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4224	9.33	1.16	12	0.06	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	1.79	N	033270	500	81 억	1061946	N	N	3	N	N
24	20230925	100408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26100	-100	5	-0.38	146906700	5614	17.17	26200	26400	25850	34050	18350	26200	26167.91	6.54	488	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4240	9.36	1.17	12	0.03	2787.00	22350.00	30600	20230809	-14.71	20000	20220927	30.50	30600	-14.71	20230809	20150	29.53	20230323	30600	-14.71	20230809	20000	30.50	20220927	1.79	N	033270	500	81 억	1061946	N	N	3	N	N
25	20230925	090408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26300	100	2	0.38	14597450	558	1.71	26200	26300	26000	34050	18350	26200	26160.16	6.54	-28	26900	26550	26000	25650	25100	26725	25825	81	7850	500	18860	50	1	16244822	4272	9.44	1.18	12	0.00	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	1.79	N	033270	500	81 억	1061946	N	N	3	N	N
26	20230922	160420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-150	5	-0.57	850479700	32675	56.89	26000	26350	25450	34250	18450	26350	26028.29	6.52	2122	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4256	9.40	1.17	12	0.20	2787.00	22350.00	30600	20230809	-14.38	20000	20220927	31.00	30600	-14.38	20230809	20150	30.02	20230323	30600	-14.38	20230809	20000	31.00	20220927	1.77	N	033270	500	81 억	1059846	N	N	3	N	N
27	20230922	150417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	0	3	0.00	748560350	28784	50.12	26000	26350	25450	34250	18450	26350	26006.13	6.52	1026	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4281	9.45	1.18	12	0.18	2787.00	22350.00	30600	20230809	-13.89	20000	20220927	31.75	30600	-13.89	20230809	20150	30.77	20230323	30600	-13.89	20230809	20000	31.75	20220927	1.77	N	033270	500	81 억	1059846	N	N	34	N	N
28	20230922	140419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26100	-250	5	-0.95	605604650	23343	40.64	26000	26250	25450	34250	18450	26350	25943.74	6.52	2000	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4240	9.36	1.17	12	0.14	2787.00	22350.00	30600	20230809	-14.71	20000	20220927	30.50	30600	-14.71	20230809	20150	29.53	20230323	30600	-14.71	20230809	20000	30.50	20220927	1.77	N	033270	500	81 억	1059846	N	N	34	N	N
29	20230922	130356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-200	5	-0.76	541282450	20882	36.36	26000	26250	25450	34250	18450	26350	25921.01	6.52	2712	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4248	9.38	1.17	12	0.13	2787.00	22350.00	30600	20230809	-14.54	20000	20220927	30.75	30600	-14.54	20230809	20150	29.78	20230323	30600	-14.54	20230809	20000	30.75	20220927	1.77	N	033270	500	81 억	1059846	N	N	34	N	N
30	20230922	120353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26050	-300	5	-1.14	474009250	18296	31.86	26000	26250	25450	34250	18450	26350	25907.81	6.52	4259	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4232	9.35	1.17	12	0.11	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	1.77	N	033270	500	81 억	1059846	N	N	34	N	N
31	20230922	110353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-100	5	-0.38	432464000	16704	29.08	26000	26250	25450	34250	18450	26350	25889.85	6.52	4630	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4264	9.42	1.17	12	0.10	2787.00	22350.00	30600	20230809	-14.22	20000	20220927	31.25	30600	-14.22	20230809	20150	30.27	20230323	30600	-14.22	20230809	20000	31.25	20220927	1.77	N	033270	500	81 억	1059846	N	N	34	N	N
32	20230922	100353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25850	-500	5	-1.90	370944800	14344	24.98	26000	26250	25450	34250	18450	26350	25860.62	6.52	3763	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4199	9.28	1.16	12	0.09	2787.00	22350.00	30600	20230809	-15.52	20000	20220927	29.25	30600	-15.52	20230809	20150	28.29	20230323	30600	-15.52	20230809	20000	29.25	20220927	1.77	N	033270	500	81 억	1059846	N	N	34	N	N
33	20230922	090349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25750	-600	5	-2.28	54260650	2095	3.65	26000	26000	25750	34250	18450	26350	25900.07	6.52	-291	27883	27116	26733	25966	25583	26925	25775	81	7900	500	18970	50	1	16244822	4183	9.24	1.15	12	0.01	2787.00	22350.00	30600	20230809	-15.85	20000	20220927	28.75	30600	-15.85	20230809	20150	27.79	20230323	30600	-15.85	20230809	20000	28.75	20220927	1.77	N	033270	500	81 억	1059846	N	N	34	N	N
34	20230921	160355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	-1050	5	-3.83	1519206550	56778	149.40	27150	27500	26350	35600	19200	27400	26757.31	6.58	-13248	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4281	9.45	1.18	12	0.35	2787.00	22350.00	30600	20230809	-13.89	20000	20220927	31.75	30600	-13.89	20230809	20150	30.77	20230323	30600	-13.89	20230809	20000	31.75	20220927	1.72	N	033270	500	81 억	1069386	N	N	34	N	N
35	20230921	150350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-1000	5	-3.65	1370195200	51134	134.55	27150	27500	26400	35600	19200	27400	26796.16	6.58	-13475	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4289	9.47	1.18	12	0.31	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	1.72	N	033270	500	81 억	1069386	N	N	1	N	N
36	20230921	140351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26750	-650	5	-2.37	1144215200	42624	112.15	27150	27500	26450	35600	19200	27400	26844.38	6.58	-11850	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4345	9.60	1.20	12	0.26	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	1.72	N	033270	500	81 억	1069386	N	N	1	N	N
37	20230921	130349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	-750	5	-2.74	819978650	30441	80.10	27150	27500	26600	35600	19200	27400	26936.64	6.58	-13433	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4329	9.56	1.19	12	0.19	2787.00	22350.00	30600	20230809	-12.91	20000	20220927	33.25	30600	-12.91	20230809	20150	32.26	20230323	30600	-12.91	20230809	20000	33.25	20220927	1.72	N	033270	500	81 억	1069386	N	N	1	N	N
38	20230921	120347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26850	-550	5	-2.01	614759750	22760	59.89	27150	27500	26800	35600	19200	27400	27010.52	6.58	-10183	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4362	9.63	1.20	12	0.14	2787.00	22350.00	30600	20230809	-12.25	20000	20220927	34.25	30600	-12.25	20230809	20150	33.25	20230323	30600	-12.25	20230809	20000	34.25	20220927	1.72	N	033270	500	81 억	1069386	N	N	1	N	N
39	20230921	110356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26950	-450	5	-1.64	415110550	15330	40.34	27150	27500	26850	35600	19200	27400	27078.29	6.58	-7432	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4378	9.67	1.21	12	0.09	2787.00	22350.00	30600	20230809	-11.93	20000	20220927	34.75	30600	-11.93	20230809	20150	33.75	20230323	30600	-11.93	20230809	20000	34.75	20220927	1.72	N	033270	500	81 억	1069386	N	N	1	N	N
40	20230921	100349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27050	-350	5	-1.28	233444050	8583	22.58	27150	27500	26950	35600	19200	27400	27198.40	6.58	-4369	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4394	9.71	1.21	12	0.05	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	1.72	N	033270	500	81 억	1069386	N	N	1	N	N
41	20230921	090353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	0	3	0.00	34162600	1256	3.30	27150	27400	27100	35600	19200	27400	27199.36	6.58	65	28333	27866	27583	27116	26833	27725	26975	81	8200	500	19720	50	1	16244822	4451	9.83	1.23	12	0.01	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	1.72	N	033270	500	81 억	1069386	N	N	1	N	N
42	20230920	160354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-500	5	-1.79	1022437950	37143	82.03	28050	28050	27300	36250	19550	27900	27527.50	6.61	-5125	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4451	9.83	1.23	12	0.23	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	1.78	N	033270	500	81 억	1074405	N	N	1	N	N
43	20230920	150344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27450	-450	5	-1.61	961980500	34937	77.16	28050	28050	27300	36250	19550	27900	27534.62	6.61	-5202	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4459	9.85	1.23	12	0.22	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	1.78	N	033270	500	81 억	1074405	N	N	92	N	N
44	20230920	140348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-500	5	-1.79	866345000	31447	69.45	28050	28050	27300	36250	19550	27900	27549.26	6.61	-4793	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4451	9.83	1.23	12	0.19	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	1.78	N	033270	500	81 억	1074405	N	N	92	N	N
45	20230920	130347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-400	5	-1.43	785803800	28509	62.96	28050	28050	27300	36250	19550	27900	27563.24	6.61	-4166	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4467	9.87	1.23	12	0.18	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	1.78	N	033270	500	81 억	1074405	N	N	92	N	N
46	20230920	120346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-400	5	-1.43	622301500	22542	49.78	28050	28050	27400	36250	19550	27900	27606.18	6.61	-4595	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4467	9.87	1.23	12	0.14	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	1.78	N	033270	500	81 억	1074405	N	N	92	N	N
47	20230920	110350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27550	-350	5	-1.25	464381700	16795	37.09	28050	28050	27500	36250	19550	27900	27649.85	6.61	-4297	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4475	9.89	1.23	12	0.10	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	1.78	N	033270	500	81 억	1074405	N	N	92	N	N
48	20230920	100340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-250	5	-0.90	280892550	10140	22.39	28050	28050	27550	36250	19550	27900	27701.24	6.61	-4426	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4492	9.92	1.24	12	0.06	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	1.78	N	033270	500	81 억	1074405	N	N	92	N	N
49	20230920	090347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-50	5	-0.18	27016900	971	2.14	28050	28050	27750	36250	19550	27900	27823.00	6.61	-883	28900	28400	28100	27600	27300	28250	27450	81	8350	500	20080	50	1	16244822	4524	9.99	1.25	12	0.01	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	1.78	N	033270	500	81 억	1074405	N	N	92	N	N
50	20230919	160344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-700	5	-2.45	1264374450	45178	53.74	28500	28600	27800	37150	20050	28600	27986.53	6.70	-13618	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4532	10.01	1.25	12	0.28	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	1.78	N	033270	500	81 억	1087942	N	N	92	N	N
51	20230919	150343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-750	5	-2.62	1203845550	43006	51.15	28500	28600	27800	37150	20050	28600	27992.50	6.70	-12553	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4524	9.99	1.25	12	0.26	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	1.78	N	033270	500	81 억	1087942	N	N	4	N	N
52	20230919	140341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-700	5	-2.45	1081092350	38604	45.92	28500	28600	27800	37150	20050	28600	28004.67	6.70	-11366	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4532	10.01	1.25	12	0.24	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	1.78	N	033270	500	81 억	1087942	N	N	4	N	N
53	20230919	130339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-700	5	-2.45	760449900	27105	32.24	28500	28600	27850	37150	20050	28600	28055.71	6.70	-8293	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4532	10.01	1.25	12	0.17	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	1.78	N	033270	500	81 억	1087942	N	N	4	N	N
54	20230919	120350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28000	-600	5	-2.10	649714700	23137	27.52	28500	28600	27850	37150	20050	28600	28081.20	6.70	-7904	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4549	10.05	1.25	12	0.14	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	1.78	N	033270	500	81 억	1087942	N	N	4	N	N
55	20230919	110350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-700	5	-2.45	564017750	20075	23.88	28500	28600	27850	37150	20050	28600	28095.53	6.70	-5978	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4532	10.01	1.25	12	0.12	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	1.78	N	033270	500	81 억	1087942	N	N	4	N	N
56	20230919	100345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	-500	5	-1.75	333968600	11849	14.09	28500	28600	27950	37150	20050	28600	28185.38	6.70	-4943	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4565	10.08	1.26	12	0.07	2787.00	22350.00	30600	20230809	-8.17	20000	20220927	40.50	30600	-8.17	20230809	20150	39.45	20230323	30600	-8.17	20230809	20000	40.50	20220927	1.78	N	033270	500	81 억	1087942	N	N	4	N	N
57	20230919	090344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28450	-150	5	-0.52	23703950	832	0.99	28500	28600	28400	37150	20050	28600	28490.32	6.70	-335	29566	29082	28316	27832	27066	29325	28075	81	8550	500	20590	50	1	16244822	4622	10.21	1.27	12	0.01	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	1.78	N	033270	500	81 억	1087942	N	N	4	N	N
58	20230918	160347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28600	950	2	3.44	2364472500	83355	280.97	27650	28800	27550	35900	19400	27650	28364.68	6.59	17426	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4646	10.26	1.28	12	0.51	2787.00	22350.00	30600	20230809	-6.54	20000	20220927	43.00	30600	-6.54	20230809	20150	41.94	20230323	30600	-6.54	20230809	20000	43.00	20220927	1.77	N	033270	500	81 억	1070661	N	N	4	N	N
59	20230918	150343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28550	900	2	3.25	2148075250	75779	255.43	27650	28800	27550	35900	19400	27650	28346.59	6.59	16852	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4638	10.24	1.28	12	0.47	2787.00	22350.00	30600	20230809	-6.70	20000	20220927	42.75	30600	-6.70	20230809	20150	41.69	20230323	30600	-6.70	20230809	20000	42.75	20220927	1.77	N	033270	500	81 억	1070661	N	N	8	N	N
60	20230918	140352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28700	1050	2	3.80	1806501950	63831	215.16	27650	28800	27550	35900	19400	27650	28301.34	6.59	13995	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4662	10.30	1.28	12	0.39	2787.00	22350.00	30600	20230809	-6.21	20000	20220927	43.50	30600	-6.21	20230809	20150	42.43	20230323	30600	-6.21	20230809	20000	43.50	20220927	1.77	N	033270	500	81 억	1070661	N	N	8	N	N
61	20230918	130344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28200	550	2	1.99	1098241500	39009	131.49	27650	28600	27550	35900	19400	27650	28153.55	6.59	3690	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4581	10.12	1.26	12	0.24	2787.00	22350.00	30600	20230809	-7.84	20000	20220927	41.00	30600	-7.84	20230809	20150	39.95	20230323	30600	-7.84	20230809	20000	41.00	20220927	1.77	N	033270	500	81 억	1070661	N	N	8	N	N
62	20230918	120345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28300	650	2	2.35	975980500	34675	116.88	27650	28600	27550	35900	19400	27650	28146.53	6.59	3969	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4597	10.15	1.27	12	0.21	2787.00	22350.00	30600	20230809	-7.52	20000	20220927	41.50	30600	-7.52	20230809	20150	40.45	20230323	30600	-7.52	20230809	20000	41.50	20220927	1.77	N	033270	500	81 억	1070661	N	N	8	N	N
63	20230918	110346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	450	2	1.63	860234250	30579	103.07	27650	28600	27550	35900	19400	27650	28131.55	6.59	3288	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4565	10.08	1.26	12	0.19	2787.00	22350.00	30600	20230809	-8.17	20000	20220927	40.50	30600	-8.17	20230809	20150	39.45	20230323	30600	-8.17	20230809	20000	40.50	20220927	1.77	N	033270	500	81 억	1070661	N	N	8	N	N
64	20230918	100341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	450	2	1.63	341292050	12223	41.20	27650	28200	27550	35900	19400	27650	27922.14	6.59	3624	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4565	10.08	1.26	12	0.08	2787.00	22350.00	30600	20230809	-8.17	20000	20220927	40.50	30600	-8.17	20230809	20150	39.45	20230323	30600	-8.17	20230809	20000	40.50	20220927	1.77	N	033270	500	81 억	1070661	N	N	8	N	N
65	20230918	090338	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	150	2	0.54	43354350	1566	5.28	27650	27800	27550	35900	19400	27650	27684.79	6.59	190	28216	27932	27716	27432	27216	27825	27325	81	8250	500	19900	50	1	16244822	4516	9.97	1.24	12	0.01	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	1.77	N	033270	500	81 억	1070661	N	N	8	N	N
66	20230915	160344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	0	3	0.00	817097850	29518	84.88	27900	28000	27500	35900	19400	27650	27681.51	6.61	-2467	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4492	9.92	1.24	12	0.18	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	1.74	N	033270	500	81 억	1073111	N	N	8	N	N
67	20230915	150343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	0	3	0.00	740755800	26755	76.93	27900	28000	27500	35900	19400	27650	27686.63	6.61	-2552	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4492	9.92	1.24	12	0.16	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	1.74	N	033270	500	81 억	1073111	N	N	307	N	N
68	20230915	140342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	0	3	0.00	654980850	23655	68.02	27900	28000	27500	35900	19400	27650	27688.90	6.61	-1544	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4492	9.92	1.24	12	0.15	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	1.74	N	033270	500	81 억	1073111	N	N	307	N	N
69	20230915	130341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27700	50	2	0.18	546104450	19723	56.71	27900	28000	27500	35900	19400	27650	27688.71	6.61	-1065	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4500	9.94	1.24	12	0.12	2787.00	22350.00	30600	20230809	-9.48	20000	20220927	38.50	30600	-9.48	20230809	20150	37.47	20230323	30600	-9.48	20230809	20000	38.50	20220927	1.74	N	033270	500	81 억	1073111	N	N	307	N	N
70	20230915	120345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27700	50	2	0.18	436458900	15757	45.31	27900	28000	27500	35900	19400	27650	27699.37	6.61	-543	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4500	9.94	1.24	12	0.10	2787.00	22350.00	30600	20230809	-9.48	20000	20220927	38.50	30600	-9.48	20230809	20150	37.47	20230323	30600	-9.48	20230809	20000	38.50	20220927	1.74	N	033270	500	81 억	1073111	N	N	307	N	N
71	20230915	110345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	0	3	0.00	365799300	13198	37.95	27900	28000	27500	35900	19400	27650	27716.27	6.61	-1023	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4492	9.92	1.24	12	0.08	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	1.74	N	033270	500	81 억	1073111	N	N	307	N	N
72	20230915	100345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	0	3	0.00	211604450	7612	21.89	27900	28000	27650	35900	19400	27650	27798.80	6.61	-677	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4492	9.92	1.24	12	0.05	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	1.74	N	033270	500	81 억	1073111	N	N	307	N	N
73	20230915	090338	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	150	2	0.54	62670200	2244	6.45	27900	28000	27800	35900	19400	27650	27927.90	6.61	-100	28350	28000	27800	27450	27250	27900	27350	81	8250	500	19900	50	1	16244822	4516	9.97	1.24	12	0.01	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	1.74	N	033270	500	81 억	1073111	N	N	307	N	N
74	20230914	160343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-450	5	-1.60	963387850	34730	50.49	27900	28150	27600	36500	19700	28100	27739.78	6.63	-4466	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4492	9.92	1.24	12	0.21	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	1.73	N	033270	500	81 억	1076447	N	N	307	N	N
75	20230914	150337	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-300	5	-1.07	777295000	28007	40.72	27900	28150	27600	36500	19700	28100	27753.60	6.63	-3976	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4516	9.97	1.24	12	0.17	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	1.73	N	033270	500	81 억	1076447	N	N	21	N	N
76	20230914	140337	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-250	5	-0.89	675758800	24359	35.41	27900	28150	27600	36500	19700	28100	27741.65	6.63	-3872	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4524	9.99	1.25	12	0.15	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	1.73	N	033270	500	81 억	1076447	N	N	21	N	N
77	20230914	130335	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-200	5	-0.71	622035200	22431	32.61	27900	28150	27600	36500	19700	28100	27731.05	6.63	-3391	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4532	10.01	1.25	12	0.14	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	1.73	N	033270	500	81 억	1076447	N	N	21	N	N
78	20230914	120343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27750	-350	5	-1.25	533867850	19261	28.00	27900	28150	27600	36500	19700	28100	27717.56	6.63	-3801	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4508	9.96	1.24	12	0.12	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	1.73	N	033270	500	81 억	1076447	N	N	21	N	N
79	20230914	110338	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-450	5	-1.60	409833000	14778	21.48	27900	28150	27600	36500	19700	28100	27732.64	6.63	-3424	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4492	9.92	1.24	12	0.09	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	1.73	N	033270	500	81 억	1076447	N	N	21	N	N
80	20230914	100334	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-300	5	-1.07	248956550	8966	13.03	27900	28150	27650	36500	19700	28100	27766.74	6.63	-1207	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4516	9.97	1.24	12	0.06	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	1.73	N	033270	500	81 억	1076447	N	N	21	N	N
81	20230914	090339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	0	3	0.00	9977950	357	0.52	27900	28150	27900	36500	19700	28100	27949.44	6.63	-18	29500	28800	28100	27400	26700	28450	27050	81	8400	500	20230	50	1	16244822	4565	10.08	1.26	12	0.00	2787.00	22350.00	30600	20230809	-8.17	20000	20220927	40.50	30600	-8.17	20230809	20150	39.45	20230323	30600	-8.17	20230809	20000	40.50	20220927	1.73	N	033270	500	81 억	1076447	N	N	21	N	N
82	20230913	160342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	-150	5	-0.53	1911809900	68777	99.94	28250	28800	27400	36700	19800	28250	27797.15	6.71	-13112	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4565	10.08	1.26	12	0.42	2787.00	22350.00	30600	20230809	-8.17	20000	20220927	40.50	30600	-8.17	20230809	20150	39.45	20230323	30600	-8.17	20230809	20000	40.50	20220927	1.77	N	033270	500	81 억	1089630	N	N	21	N	N
83	20230913	150336	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28050	-200	5	-0.71	1678154800	60463	87.86	28250	28800	27400	36700	19800	28250	27755.06	6.71	-9982	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4557	10.06	1.26	12	0.37	2787.00	22350.00	30600	20230809	-8.33	20000	20220927	40.25	30600	-8.33	20230809	20150	39.21	20230323	30600	-8.33	20230809	20000	40.25	20220927	1.77	N	033270	500	81 억	1089630	N	N	37	N	N
84	20230913	140341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-600	5	-2.12	1343015350	48418	70.36	28250	28800	27400	36700	19800	28250	27737.92	6.71	-4292	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4492	9.92	1.24	12	0.30	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	1.77	N	033270	500	81 억	1089630	N	N	37	N	N
85	20230913	130332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-750	5	-2.65	1268137650	45700	66.41	28250	28800	27400	36700	19800	28250	27749.17	6.71	-5081	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4467	9.87	1.23	12	0.28	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	1.77	N	033270	500	81 억	1089630	N	N	37	N	N
86	20230913	120342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-600	5	-2.12	948710600	34097	49.55	28250	28800	27550	36700	19800	28250	27823.86	6.71	-4122	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4492	9.92	1.24	12	0.21	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	1.77	N	033270	500	81 억	1089630	N	N	37	N	N
87	20230913	110336	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27600	-650	5	-2.30	793134250	28461	41.36	28250	28800	27550	36700	19800	28250	27867.39	6.71	-4993	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4484	9.90	1.23	12	0.18	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	1.77	N	033270	500	81 억	1089630	N	N	37	N	N
88	20230913	100335	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28050	-200	5	-0.71	483880650	17289	25.12	28250	28800	27600	36700	19800	28250	27987.76	6.71	-4177	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4557	10.06	1.26	12	0.11	2787.00	22350.00	30600	20230809	-8.33	20000	20220927	40.25	30600	-8.33	20230809	20150	39.21	20230323	30600	-8.33	20230809	20000	40.25	20220927	1.77	N	033270	500	81 억	1089630	N	N	37	N	N
89	20230913	090332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	-150	5	-0.53	24580050	871	1.27	28250	28350	28100	36700	19800	28250	28220.46	6.71	-135	29350	28800	28350	27800	27350	28575	27575	81	8450	500	20340	50	1	16244822	4565	10.08	1.26	12	0.01	2787.00	22350.00	30600	20230809	-8.17	20000	20220927	40.50	30600	-8.17	20230809	20150	39.45	20230323	30600	-8.17	20230809	20000	40.50	20220927	1.77	N	033270	500	81 억	1089630	N	N	37	N	N
90	20230912	160330	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28250	-200	5	-0.70	1952836950	68797	68.09	28700	28900	27900	36950	19950	28450	28387.54	6.76	-8882	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	50	1	16244822	4589	10.14	1.26	12	0.42	2787.00	22350.00	30600	20230809	-7.68	20000	20220927	41.25	30600	-7.68	20230809	20150	40.20	20230323	30600	-7.68	20230809	20000	41.25	20220927	1.78	N	033270	500	81 억	1098865	N	N	37	N	N
91	20230912	150336	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28000	-450	5	-1.58	1792751250	63105	62.46	28700	28900	27900	36950	19950	28450	28408.88	6.76	-7085	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	50	1	16244822	4549	10.05	1.25	12	0.39	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	1.78	N	033270	500	81 억	1098865	N	N	403	N	N
92	20230912	140335	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28050	-400	5	-1.41	1676045650	58939	58.33	28700	28900	27900	36950	19950	28450	28436.91	6.76	-5283	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	50	1	16244822	4557	10.06	1.26	12	0.36	2787.00	22350.00	30600	20230809	-8.33	20000	20220927	40.25	30600	-8.33	20230809	20150	39.21	20230323	30600	-8.33	20230809	20000	40.25	20220927	1.78	N	033270	500	81 억	1098865	N	N	403	N	N
93	20230912	130333	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28450	0	3	0.00	1451607200	50975	50.45	28700	28900	27900	36950	19950	28450	28476.96	6.76	-1123	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	50	1	16244822	4622	10.21	1.27	12	0.31	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	1.78	N	033270	500	81 억	1098865	N	N	403	N	N
94	20230912	120327	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28500	50	2	0.18	1347915000	47335	46.85	28700	28900	27900	36950	19950	28450	28476.19	6.76	506	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	50	1	16244822	4630	10.23	1.28	12	0.29	2787.00	22350.00	30600	20230809	-6.86	20000	20220927	42.50	30600	-6.86	20230809	20150	41.44	20230323	30600	-6.86	20230809	20000	42.50	20220927	1.78	N	033270	500	81 억	1098865	N	N	403	N	N
95	20230912	110331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28650	200	2	0.70	1117473550	39250	38.85	28700	28900	27900	36950	19950	28450	28470.78	6.76	316	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	50	1	16244822	4654	10.28	1.28	12	0.24	2787.00	22350.00	30600	20230809	-6.37	20000	20220927	43.25	30600	-6.37	20230809	20150	42.18	20230323	30600	-6.37	20230809	20000	43.25	20220927	1.78	N	033270	500	81 억	1098865	N	N	403	N	N
96	20230912	100331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-250	5	-0.88	545180350	19212	19.01	28700	28750	27900	36950	19950	28450	28376.24	6.76	-3682	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	50	1	16244822	4581	10.12	1.26	12	0.12	2787.00	22350.00	30600	20230809	-7.84	20000	20220927	41.00	30600	-7.84	20230809	20150	39.95	20230323	30600	-7.84	20230809	20000	41.00	20220927	1.78	N	033270	500	81 억	1098865	N	N	403	N	N
97	20230912	090335	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28450	0	3	0.00	96574050	3378	3.34	28700	28750	28400	36950	19950	28450	28598.62	6.76	-1316	29683	29066	28083	27466	26483	29375	27775	81	8500	500	20480	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	1.78	N	033270	500	81 억	1098865	N	N	403	N	N
98	20230911	160327	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28450	1500	2	5.57	2821976050	100377	299.81	27250	28700	27100	35000	18900	26950	28113.36	6.72	7222	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	50	1	16244822	4622	10.21	1.27	12	0.62	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	1.75	N	033270	500	81 억	1091033	N	N	403	N	N
99	20230911	150334	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28600	1650	2	6.12	2566173000	91420	273.06	27250	28700	27100	35000	18900	26950	28070.15	6.72	7484	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	50	1	16244822	4646	10.26	1.28	12	0.56	2787.00	22350.00	30600	20230809	-6.54	20000	20220927	43.00	30600	-6.54	20230809	20150	41.94	20230323	30600	-6.54	20230809	20000	43.00	20220927	1.75	N	033270	500	81 억	1091033	N	N	45	N	N
100	20230911	140337	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28200	1250	2	4.64	1823133600	65268	194.95	27250	28500	27100	35000	18900	26950	27933.04	6.72	8288	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	50	1	16244822	4581	10.12	1.26	12	0.40	2787.00	22350.00	30600	20230809	-7.84	20000	20220927	41.00	30600	-7.84	20230809	20150	39.95	20230323	30600	-7.84	20230809	20000	41.00	20220927	1.75	N	033270	500	81 억	1091033	N	N	45	N	N
101	20230911	130329	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28150	1200	2	4.45	1666462800	59713	178.35	27250	28500	27100	35000	18900	26950	27907.87	6.72	10316	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	50	1	16244822	4573	10.10	1.26	12	0.37	2787.00	22350.00	30600	20230809	-8.01	20000	20220927	40.75	30600	-8.01	20230809	20150	39.70	20230323	30600	-8.01	20230809	20000	40.75	20220927	1.75	N	033270	500	81 억	1091033	N	N	45	N	N
102	20230911	120331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28050	1100	2	4.08	1501198850	53827	160.77	27250	28500	27100	35000	18900	26950	27889.33	6.72	9981	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	50	1	16244822	4557	10.06	1.26	12	0.33	2787.00	22350.00	30600	20230809	-8.33	20000	20220927	40.25	30600	-8.33	20230809	20150	39.21	20230323	30600	-8.33	20230809	20000	40.25	20220927	1.75	N	033270	500	81 억	1091033	N	N	45	N	N
103	20230911	110325	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28200	1250	2	4.64	1048712200	37842	113.03	27250	28250	27100	35000	18900	26950	27712.92	6.72	5166	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	50	1	16244822	4581	10.12	1.26	12	0.23	2787.00	22350.00	30600	20230809	-7.84	20000	20220927	41.00	30600	-7.84	20230809	20150	39.95	20230323	30600	-7.84	20230809	20000	41.00	20220927	1.75	N	033270	500	81 억	1091033	N	N	45	N	N
104	20230911	100327	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	850	2	3.15	594638050	21582	64.46	27250	27900	27100	35000	18900	26950	27552.50	6.72	3953	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	50	1	16244822	4516	9.97	1.24	12	0.13	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	1.75	N	033270	500	81 억	1091033	N	N	45	N	N
105	20230911	090326	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27450	500	2	1.86	48668700	1786	5.33	27250	27450	27100	35000	18900	26950	27250.11	6.72	-142	27583	27266	26883	26566	26183	27425	26725	81	8050	500	19400	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	1.75	N	033270	500	81 억	1091033	N	N	45	N	N
106	20230908	160330	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26950	150	2	0.56	895553950	33301	49.22	26750	27200	26500	34800	18800	26800	26892.51	6.65	7251	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	50	1	16244822	4378	9.67	1.21	12	0.20	2787.00	22350.00	30600	20230809	-11.93	20000	20220927	34.75	30600	-11.93	20230809	20150	33.75	20230323	30600	-11.93	20230809	20000	34.75	20220927	1.84	N	033270	500	81 억	1080282	N	N	45	N	N
107	20230908	150331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27100	300	2	1.12	845081850	31429	46.46	26750	27200	26500	34800	18800	26800	26888.60	6.65	6798	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	50	1	16244822	4402	9.72	1.21	12	0.19	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	1080282	N	N	6	N	N
108	20230908	140329	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27050	250	2	0.93	714183600	26580	39.29	26750	27200	26500	34800	18800	26800	26869.21	6.65	5561	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	50	1	16244822	4394	9.71	1.21	12	0.16	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	1.84	N	033270	500	81 억	1080282	N	N	6	N	N
109	20230908	130333	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27150	350	2	1.31	647860650	24133	35.67	26750	27150	26500	34800	18800	26800	26845.43	6.65	5977	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	50	1	16244822	4410	9.74	1.21	12	0.15	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	1080282	N	N	6	N	N
110	20230908	120339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27100	300	2	1.12	520690750	19435	28.73	26750	27100	26500	34800	18800	26800	26791.39	6.65	4796	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	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	1.84	N	033270	500	81 억	1080282	N	N	6	N	N
111	20230908	110334	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26850	50	2	0.19	410320700	15332	22.66	26750	27000	26500	34800	18800	26800	26762.37	6.65	3629	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	50	1	16244822	4362	9.63	1.20	12	0.09	2787.00	22350.00	30600	20230809	-12.25	20000	20220927	34.25	30600	-12.25	20230809	20150	33.25	20230323	30600	-12.25	20230809	20000	34.25	20220927	1.84	N	033270	500	81 억	1080282	N	N	6	N	N
112	20230908	100331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-100	5	-0.37	277314800	10369	15.33	26750	27000	26500	34800	18800	26800	26744.60	6.65	1482	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	50	1	16244822	4337	9.58	1.19	12	0.06	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	1.84	N	033270	500	81 억	1080282	N	N	6	N	N
113	20230908	090336	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26600	-200	5	-0.75	12083850	453	0.67	26750	26800	26600	34800	18800	26800	26675.17	6.65	-12	28266	27532	27066	26332	25866	27300	26100	81	8000	500	19290	50	1	16244822	4321	9.54	1.19	12	0.00	2787.00	22350.00	30600	20230809	-13.07	20000	20220927	33.00	30600	-13.07	20230809	20150	32.01	20230323	30600	-13.07	20230809	20000	33.00	20220927	1.84	N	033270	500	81 억	1080282	N	N	6	N	N
114	20230907	160330	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26800	-750	5	-2.72	1818720050	67324	39.03	27600	27800	26600	35800	19300	27550	27015.75	6.73	-16872	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4354	9.62	1.20	12	0.41	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	1.88	N	033270	500	81 억	1092727	N	N	6	N	N
115	20230907	150330	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	-900	5	-3.27	1684084200	62299	36.12	27600	27800	26600	35800	19300	27550	27031.71	6.73	-15826	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4329	9.56	1.19	12	0.38	2787.00	22350.00	30600	20230809	-12.91	20000	20220927	33.25	30600	-12.91	20230809	20150	32.26	20230323	30600	-12.91	20230809	20000	33.25	20220927	1.88	N	033270	500	81 억	1092727	N	N	9	N	N
116	20230907	140329	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-850	5	-3.09	1491325150	55079	31.93	27600	27800	26650	35800	19300	27550	27075.52	6.73	-13526	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4337	9.58	1.19	12	0.34	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	1.88	N	033270	500	81 억	1092727	N	N	9	N	N
117	20230907	130331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-850	5	-3.09	1259373450	46402	26.90	27600	27800	26650	35800	19300	27550	27139.89	6.73	-11729	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4337	9.58	1.19	12	0.29	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	1.88	N	033270	500	81 억	1092727	N	N	9	N	N
118	20230907	120332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26750	-800	5	-2.90	1008423250	37023	21.47	27600	27800	26750	35800	19300	27550	27237.17	6.73	-9425	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4345	9.60	1.20	12	0.23	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	1.88	N	033270	500	81 억	1092727	N	N	9	N	N
119	20230907	110332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27050	-500	5	-1.81	813200100	29767	17.26	27600	27800	26950	35800	19300	27550	27318.31	6.73	-6051	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4394	9.71	1.21	12	0.18	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	1092727	N	N	9	N	N
120	20230907	100330	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27300	-250	5	-0.91	495914450	18071	10.48	27600	27800	27200	35800	19300	27550	27442.15	6.73	-4912	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4435	9.80	1.22	12	0.11	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	1.88	N	033270	500	81 억	1092727	N	N	9	N	N
121	20230907	090334	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27300	-250	5	-0.91	100552350	3661	2.12	27600	27650	27200	35800	19300	27550	27464.20	6.73	-1681	28950	28250	27750	27050	26550	28600	27400	81	8250	500	19830	50	1	16244822	4435	9.80	1.22	12	0.02	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	1.88	N	033270	500	81 억	1092727	N	N	9	N	N
122	20230906	160329	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27550	900	2	3.38	4786376950	171622	413.72	27250	28450	27250	34600	18700	26650	27889.06	6.73	745	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4475	9.89	1.23	12	1.06	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	1.87	N	033270	500	81 억	1092746	N	N	9	N	N
123	20230906	150329	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27700	1050	2	3.94	4605673450	165081	397.95	27250	28450	27250	34600	18700	26650	27899.48	6.73	474	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4500	9.94	1.24	12	1.02	2787.00	22350.00	30600	20230809	-9.48	20000	20220927	38.50	30600	-9.48	20230809	20150	37.47	20230323	30600	-9.48	20230809	20000	38.50	20220927	1.87	N	033270	500	81 억	1092746	N	N	27	N	N
124	20230906	140331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	1000	2	3.75	4227393850	151456	365.10	27250	28450	27250	34600	18700	26650	27911.70	6.73	2841	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4492	9.92	1.24	12	0.93	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	1.87	N	033270	500	81 억	1092746	N	N	27	N	N
125	20230906	130329	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27850	1200	2	4.50	3955175150	141653	341.47	27250	28450	27250	34600	18700	26650	27921.58	6.73	6601	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4524	9.99	1.25	12	0.87	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	1.87	N	033270	500	81 억	1092746	N	N	27	N	N
126	20230906	120332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	1250	2	4.69	3744286300	134076	323.21	27250	28450	27250	34600	18700	26650	27926.60	6.73	8731	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4532	10.01	1.25	12	0.83	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	1.87	N	033270	500	81 억	1092746	N	N	27	N	N
127	20230906	110332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28150	1500	2	5.63	3394143250	121589	293.11	27250	28450	27250	34600	18700	26650	27914.89	6.73	11492	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4573	10.10	1.26	12	0.75	2787.00	22350.00	30600	20230809	-8.01	20000	20220927	40.75	30600	-8.01	20230809	20150	39.70	20230323	30600	-8.01	20230809	20000	40.75	20220927	1.87	N	033270	500	81 억	1092746	N	N	27	N	N
128	20230906	100323	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28050	1400	2	5.25	2739504450	98394	237.19	27250	28400	27250	34600	18700	26650	27842.19	6.73	691	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4557	10.06	1.26	12	0.61	2787.00	22350.00	30600	20230809	-8.33	20000	20220927	40.25	30600	-8.33	20230809	20150	39.21	20230323	30600	-8.33	20230809	20000	40.25	20220927	1.87	N	033270	500	81 억	1092746	N	N	27	N	N
129	20230906	090325	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27350	700	2	2.63	592652000	21629	52.14	27250	27600	27250	34600	18700	26650	27400.80	6.73	-2674	27350	27000	26600	26250	25850	26800	26050	81	7950	500	19180	50	1	16244822	4443	9.81	1.22	12	0.13	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	1.87	N	033270	500	81 억	1092746	N	N	27	N	N
130	20230905	160325	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	-100	5	-0.37	1091831500	41057	95.05	26800	26950	26200	34750	18750	26750	26593.05	6.68	8299	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4329	9.56	1.19	12	0.25	2787.00	22350.00	30600	20230809	-12.91	20000	20220927	33.25	30600	-12.91	20230809	20150	32.26	20230323	30600	-12.91	20230809	20000	33.25	20220927	1.90	N	033270	500	81 억	1084669	N	N	27	N	N
131	20230905	150335	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	-100	5	-0.37	1041939300	39184	90.72	26800	26950	26200	34750	18750	26750	26590.93	6.68	8196	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4329	9.56	1.19	12	0.24	2787.00	22350.00	30600	20230809	-12.91	20000	20220927	33.25	30600	-12.91	20230809	20150	32.26	20230323	30600	-12.91	20230809	20000	33.25	20220927	1.90	N	033270	500	81 억	1084669	N	N	109	N	N
132	20230905	140329	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	-200	5	-0.75	710247350	26714	61.85	26800	26950	26200	34750	18750	26750	26587.07	6.68	2015	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4313	9.53	1.19	12	0.16	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	1.90	N	033270	500	81 억	1084669	N	N	109	N	N
133	20230905	130319	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-50	5	-0.19	414591500	15539	35.97	26800	26950	26600	34750	18750	26750	26680.70	6.68	723	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4337	9.58	1.19	12	0.10	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	1.90	N	033270	500	81 억	1084669	N	N	109	N	N
134	20230905	120326	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-50	5	-0.19	351226450	13163	30.47	26800	26950	26600	34750	18750	26750	26682.85	6.68	700	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4337	9.58	1.19	12	0.08	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	1.90	N	033270	500	81 억	1084669	N	N	109	N	N
135	20230905	110326	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	-100	5	-0.37	250747400	9399	21.76	26800	26950	26600	34750	18750	26750	26678.08	6.68	1448	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4329	9.56	1.19	12	0.06	2787.00	22350.00	30600	20230809	-12.91	20000	20220927	33.25	30600	-12.91	20230809	20150	32.26	20230323	30600	-12.91	20230809	20000	33.25	20220927	1.90	N	033270	500	81 억	1084669	N	N	109	N	N
136	20230905	100324	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26750	0	3	0.00	176035950	6597	15.27	26800	26950	26600	34750	18750	26750	26684.22	6.68	-38	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4345	9.60	1.20	12	0.04	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	1.90	N	033270	500	81 억	1084669	N	N	109	N	N
137	20230905	090319	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26900	150	2	0.56	967650	36	0.08	26800	26950	26800	34750	18750	26750	26886.76	6.68	-16	27483	27116	26783	26416	26083	26950	26250	81	8000	500	19260	50	1	16244822	4370	9.65	1.20	12	0.00	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	1.90	N	033270	500	81 억	1084669	N	N	109	N	N
138	20230904	160323	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26750	-250	5	-0.93	1149992950	43086	73.15	27100	27150	26450	35100	18900	27000	26690.10	6.67	3417	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4345	9.60	1.20	12	0.27	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	1.95	N	033270	500	81 억	1082848	N	N	109	N	N
139	20230904	150318	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26850	-150	5	-0.56	1086905750	40730	69.15	27100	27150	26450	35100	18900	27000	26685.63	6.67	3681	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4362	9.63	1.20	12	0.25	2787.00	22350.00	30600	20230809	-12.25	20000	20220927	34.25	30600	-12.25	20230809	20150	33.25	20230323	30600	-12.25	20230809	20000	34.25	20220927	1.95	N	033270	500	81 억	1082848	N	N	77	N	N
140	20230904	140317	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26800	-200	5	-0.74	1028535000	38553	65.45	27100	27150	26450	35100	18900	27000	26678.47	6.67	2766	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4354	9.62	1.20	12	0.24	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	1.95	N	033270	500	81 억	1082848	N	N	77	N	N
141	20230904	130321	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	-450	5	-1.67	917570400	34397	58.40	27100	27150	26450	35100	18900	27000	26675.88	6.67	1988	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4313	9.53	1.19	12	0.21	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	1.95	N	033270	500	81 억	1082848	N	N	77	N	N
142	20230904	120316	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-300	5	-1.11	829306550	31077	52.76	27100	27150	26450	35100	18900	27000	26685.54	6.67	2524	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4337	9.58	1.19	12	0.19	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	1.95	N	033270	500	81 억	1082848	N	N	77	N	N
143	20230904	110312	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	-350	5	-1.30	741144000	27772	47.15	27100	27150	26450	35100	18900	27000	26686.73	6.67	1276	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4329	9.56	1.19	12	0.17	2787.00	22350.00	30600	20230809	-12.91	20000	20220927	33.25	30600	-12.91	20230809	20150	32.26	20230323	30600	-12.91	20230809	20000	33.25	20220927	1.95	N	033270	500	81 억	1082848	N	N	77	N	N
144	20230904	100312	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26750	-250	5	-0.93	420545700	15712	26.67	27100	27150	26600	35100	18900	27000	26765.89	6.67	-2127	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4345	9.60	1.20	12	0.10	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	1.95	N	033270	500	81 억	1082848	N	N	77	N	N
145	20230904	090318	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26750	-250	5	-0.93	55627150	2064	3.50	27100	27150	26750	35100	18900	27000	26951.14	6.67	-1699	27766	27382	27116	26732	26466	27250	26600	81	8100	500	19440	50	1	16244822	4345	9.60	1.20	12	0.01	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	1.95	N	033270	500	81 억	1082848	N	N	77	N	N
146	20230901	160314	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	-250	5	-0.92	1592274550	58587	135.84	27150	27500	26850	35400	19100	27250	27179.58	6.75	-13117	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	50	1	16244822	4386	9.69	1.21	12	0.36	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	1096183	N	N	77	N	N
147	20230901	150319	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	-250	5	-0.92	1504869100	55347	128.33	27150	27500	26850	35400	19100	27250	27189.71	6.75	-12474	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	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	1.89	N	033270	500	81 억	1096183	N	N	0	N	N
148	20230901	140316	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	-50	5	-0.18	1036958450	38049	88.22	27150	27500	27050	35400	19100	27250	27253.24	6.75	-8891	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	50	1	16244822	4419	9.76	1.22	12	0.23	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	1096183	N	N	0	N	N
149	20230901	130313	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	-50	5	-0.18	918322350	33700	78.14	27150	27500	27050	35400	19100	27250	27249.92	6.75	-7969	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	50	1	16244822	4419	9.76	1.22	12	0.21	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	1096183	N	N	0	N	N
150	20230901	120315	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	-50	5	-0.18	807980050	29650	68.75	27150	27500	27050	35400	19100	27250	27250.59	6.75	-7629	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	50	1	16244822	4419	9.76	1.22	12	0.18	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	1096183	N	N	0	N	N
151	20230901	110315	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27150	-100	5	-0.37	533453150	19534	45.29	27150	27500	27150	35400	19100	27250	27308.96	6.75	-7701	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	50	1	16244822	4410	9.74	1.21	12	0.12	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	1096183	N	N	0	N	N
152	20230901	100313	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27450	200	2	0.73	312607300	11437	26.52	27150	27450	27150	35400	19100	27250	27332.99	6.75	-2507	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	50	1	16244822	4459	9.85	1.23	12	0.07	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	1.89	N	033270	500	81 억	1096183	N	N	0	N	N
153	20230901	090310	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27250	0	3	0.00	17826150	655	1.52	27150	27250	27150	35400	19100	27250	27215.44	6.75	370	27716	27482	27166	26932	26616	27600	27050	81	8150	500	19620	50	1	16244822	4427	9.78	1.22	12	0.00	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	1096183	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History