KissMeData/002390/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	13010	500	2	4.00	432001080	33750	165.43	12570	13100	12510	16260	8760	12510	12800.01	1.58	3098	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1791	16.77	0.47	12	0.25	776.00	27596.00	18400	20230118	-29.29	12400	20230926	4.92	18400	-29.29	20230118	12400	4.92	20230926	18400	-29.29	20230118	12400	4.92	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
3	20230927	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	440	2	3.52	381540680	29862	146.38	12570	13100	12510	16260	8760	12510	12776.80	1.58	2213	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1782	16.69	0.47	12	0.22	776.00	27596.00	18400	20230118	-29.62	12400	20230926	4.44	18400	-29.62	20230118	12400	4.44	20230926	18400	-29.62	20230118	12400	4.44	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
4	20230927	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	12940	430	2	3.44	311619220	24472	119.95	12570	13100	12510	16260	8760	12510	12733.70	1.58	1464	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1781	16.68	0.47	12	0.18	776.00	27596.00	18400	20230118	-29.67	12400	20230926	4.35	18400	-29.67	20230118	12400	4.35	20230926	18400	-29.67	20230118	12400	4.35	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
5	20230927	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	12800	290	2	2.32	239719790	18909	92.69	12570	12950	12510	16260	8760	12510	12677.55	1.58	220	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1762	16.49	0.46	12	0.14	776.00	27596.00	18400	20230118	-30.43	12400	20230926	3.23	18400	-30.43	20230118	12400	3.23	20230926	18400	-30.43	20230118	12400	3.23	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
6	20230927	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	12790	280	2	2.24	210839160	16645	81.59	12570	12950	12510	16260	8760	12510	12666.82	1.58	53	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1760	16.48	0.46	12	0.12	776.00	27596.00	18400	20230118	-30.49	12400	20230926	3.15	18400	-30.49	20230118	12400	3.15	20230926	18400	-30.49	20230118	12400	3.15	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
7	20230927	110132	57	100.00	KOSPI		의약품	N	N	N	N		N	12820	310	2	2.48	200478370	15834	77.61	12570	12950	12510	16260	8760	12510	12661.26	1.58	214	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1764	16.52	0.46	12	0.12	776.00	27596.00	18400	20230118	-30.33	12400	20230926	3.39	18400	-30.33	20230118	12400	3.39	20230926	18400	-30.33	20230118	12400	3.39	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
8	20230927	100131	57	100.00	KOSPI		의약품	N	N	N	N		N	12670	160	2	1.28	180377060	14255	69.87	12570	12950	12510	16260	8760	12510	12653.60	1.58	460	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1744	16.33	0.46	12	0.10	776.00	27596.00	18400	20230118	-31.14	12400	20230926	2.18	18400	-31.14	20230118	12400	2.18	20230926	18400	-31.14	20230118	12400	2.18	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
9	20230927	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	12620	110	2	0.88	55794870	4446	21.79	12570	12690	12510	16260	8760	12510	12549.45	1.58	928	12836	12672	12536	12372	12236	12755	12455	69	3750	500	9000	10	1	13763533	1737	16.26	0.46	12	0.03	776.00	27596.00	18400	20230118	-31.41	12400	20230926	1.77	18400	-31.41	20230118	12400	1.77	20230926	18400	-31.41	20230118	12400	1.77	20230926	0.99	N	002390	500	68 억	217103	N	N	3	N	N
10	20230926	160132	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12510	-70	5	-0.56	195778600	15696	153.39	12500	12700	12400	16350	8810	12580	12473.15	1.60	-2570	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1722	16.12	0.45	12	0.11	776.00	27596.00	18400	20230118	-32.01	12400	20230926	0.89	18400	-32.01	20230118	12400	0.89	20230926	18400	-32.01	20230118	12400	0.89	20230926	1.01	N	002390	500	68 억	219802	N	N	3	N	N
11	20230926	150133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12460	-120	5	-0.95	166209040	13326	130.23	12500	12700	12400	16350	8810	12580	12472.54	1.60	-2239	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1715	16.06	0.45	12	0.10	776.00	27596.00	18400	20230118	-32.28	12400	20230926	0.48	18400	-32.28	20230118	12400	0.48	20230926	18400	-32.28	20230118	12400	0.48	20230926	1.01	N	002390	500	68 억	219802	N	N	7	N	N
12	20230926	140131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12450	-130	5	-1.03	111745930	8940	87.36	12500	12700	12440	16350	8810	12580	12499.54	1.60	-2041	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1714	16.04	0.45	12	0.06	776.00	27596.00	18400	20230118	-32.34	12440	20230926	0.08	18400	-32.34	20230118	12440	0.08	20230926	18400	-32.34	20230118	12440	0.08	20230926	1.01	N	002390	500	68 억	219802	N	N	7	N	N
13	20230926	130131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12490	-90	5	-0.72	92495750	7396	72.28	12500	12700	12450	16350	8810	12580	12506.19	1.60	-1905	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1719	16.10	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.12	12450	20230926	0.32	18400	-32.12	20230118	12450	0.32	20230926	18400	-32.12	20230118	12450	0.32	20230926	1.01	N	002390	500	68 억	219802	N	N	7	N	N
14	20230926	120132	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12470	-110	5	-0.87	79582840	6363	62.18	12500	12700	12450	16350	8810	12580	12507.13	1.60	-1524	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1716	16.07	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.23	12450	20230926	0.16	18400	-32.23	20230118	12450	0.16	20230926	18400	-32.23	20230118	12450	0.16	20230926	1.01	N	002390	500	68 억	219802	N	N	7	N	N
15	20230926	110131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12520	-60	5	-0.48	67440570	5390	52.67	12500	12700	12450	16350	8810	12580	12512.17	1.60	-1362	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1723	16.13	0.45	12	0.04	776.00	27596.00	18400	20230118	-31.96	12450	20230926	0.56	18400	-31.96	20230118	12450	0.56	20230926	18400	-31.96	20230118	12450	0.56	20230926	1.01	N	002390	500	68 억	219802	N	N	7	N	N
16	20230926	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	12580	0	3	0.00	14357660	1142	11.16	12500	12700	12500	16350	8810	12580	12572.38	1.60	-321	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1731	16.21	0.46	12	0.01	776.00	27596.00	18400	20230118	-31.63	12490	20230726	0.72	18400	-31.63	20230118	12490	0.72	20230726	18400	-31.63	20230118	12490	0.72	20230726	1.01	N	002390	500	68 억	219802	N	N	7	N	N
17	20230926	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	12500	-80	5	-0.64	2525000	202	1.97	12500	12500	12500	16350	8810	12580	12500.00	1.60	1	12980	12780	12650	12450	12320	12715	12385	69	3770	500	9050	10	1	13763533	1720	16.11	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.07	12490	20230726	0.08	18400	-32.07	20230118	12490	0.08	20230726	18400	-32.07	20230118	12490	0.08	20230726	1.01	N	002390	500	68 억	219802	N	N	7	N	N
18	20230925	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	12580	-130	5	-1.02	121501970	9628	70.30	12710	12850	12520	16520	8900	12710	12620.07	1.60	-874	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1731	16.21	0.46	12	0.07	776.00	27596.00	18400	20230118	-31.63	12490	20230726	0.72	18400	-31.63	20230118	12490	0.72	20230726	18400	-31.63	20230118	12490	0.72	20230726	0.99	N	002390	500	68 억	220772	N	N	7	N	N
19	20230925	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	12550	-160	5	-1.26	103235370	8173	59.67	12710	12850	12550	16520	8900	12710	12631.27	1.60	-931	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1727	16.17	0.45	12	0.06	776.00	27596.00	18400	20230118	-31.79	12490	20230726	0.48	18400	-31.79	20230118	12490	0.48	20230726	18400	-31.79	20230118	12490	0.48	20230726	0.99	N	002390	500	68 억	220772	N	N	3	N	N
20	20230925	140130	57	100.00	KOSPI		의약품	N	N	N	N		N	12600	-110	5	-0.87	78493520	6205	45.31	12710	12850	12560	16520	8900	12710	12650.04	1.60	-822	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1734	16.24	0.46	12	0.05	776.00	27596.00	18400	20230118	-31.52	12490	20230726	0.88	18400	-31.52	20230118	12490	0.88	20230726	18400	-31.52	20230118	12490	0.88	20230726	0.99	N	002390	500	68 억	220772	N	N	3	N	N
21	20230925	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	12620	-90	5	-0.71	67649500	5345	39.03	12710	12850	12560	16520	8900	12710	12656.59	1.60	-822	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1737	16.26	0.46	12	0.04	776.00	27596.00	18400	20230118	-31.41	12490	20230726	1.04	18400	-31.41	20230118	12490	1.04	20230726	18400	-31.41	20230118	12490	1.04	20230726	0.99	N	002390	500	68 억	220772	N	N	3	N	N
22	20230925	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	12610	-100	5	-0.79	52464220	4140	30.23	12710	12850	12610	16520	8900	12710	12672.52	1.60	-751	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1736	16.25	0.46	12	0.03	776.00	27596.00	18400	20230118	-31.47	12490	20230726	0.96	18400	-31.47	20230118	12490	0.96	20230726	18400	-31.47	20230118	12490	0.96	20230726	0.99	N	002390	500	68 억	220772	N	N	3	N	N
23	20230925	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	12610	-100	5	-0.79	43316270	3415	24.93	12710	12850	12610	16520	8900	12710	12684.12	1.60	-584	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1736	16.25	0.46	12	0.02	776.00	27596.00	18400	20230118	-31.47	12490	20230726	0.96	18400	-31.47	20230118	12490	0.96	20230726	18400	-31.47	20230118	12490	0.96	20230726	0.99	N	002390	500	68 억	220772	N	N	3	N	N
24	20230925	100131	57	100.00	KOSPI		의약품	N	N	N	N		N	12710	0	3	0.00	16029610	1261	9.21	12710	12850	12650	16520	8900	12710	12711.82	1.60	-381	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1749	16.38	0.46	12	0.01	776.00	27596.00	18400	20230118	-30.92	12490	20230726	1.76	18400	-30.92	20230118	12490	1.76	20230726	18400	-30.92	20230118	12490	1.76	20230726	0.99	N	002390	500	68 억	220772	N	N	3	N	N
25	20230925	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	12710	0	3	0.00	101680	8	0.06	12710	12710	12710	16520	8900	12710	12710.00	1.60	1	13103	12906	12753	12556	12403	12830	12480	69	3810	500	9150	10	1	13763533	1749	16.38	0.46	12	0.00	776.00	27596.00	18400	20230118	-30.92	12490	20230726	1.76	18400	-30.92	20230118	12490	1.76	20230726	18400	-30.92	20230118	12490	1.76	20230726	0.99	N	002390	500	68 억	220772	N	N	3	N	N
26	20230922	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	12710	-130	5	-1.01	173491840	13684	63.36	12830	12950	12600	16690	8990	12840	12673.57	1.62	-6018	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1749	16.38	0.46	12	0.10	776.00	27596.00	18400	20230118	-30.92	12490	20230726	1.76	18400	-30.92	20230118	12490	1.76	20230726	18400	-30.92	20230118	12490	1.76	20230726	0.97	N	002390	500	68 억	223021	N	N	3	N	N
27	20230922	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	12640	-200	5	-1.56	123680010	9762	45.20	12830	12950	12600	16690	8990	12840	12669.54	1.62	-5634	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1740	16.29	0.46	12	0.07	776.00	27596.00	18400	20230118	-31.30	12490	20230726	1.20	18400	-31.30	20230118	12490	1.20	20230726	18400	-31.30	20230118	12490	1.20	20230726	0.97	N	002390	500	68 억	223021	N	N	4	N	N
28	20230922	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	12650	-190	5	-1.48	101881790	8038	37.22	12830	12950	12600	16690	8990	12840	12675.02	1.62	-4739	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1741	16.30	0.46	12	0.06	776.00	27596.00	18400	20230118	-31.25	12490	20230726	1.28	18400	-31.25	20230118	12490	1.28	20230726	18400	-31.25	20230118	12490	1.28	20230726	0.97	N	002390	500	68 억	223021	N	N	4	N	N
29	20230922	130129	57	100.00	KOSPI		의약품	N	N	N	N		N	12640	-200	5	-1.56	76076550	5997	27.77	12830	12950	12600	16690	8990	12840	12685.77	1.62	-3936	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1740	16.29	0.46	12	0.04	776.00	27596.00	18400	20230118	-31.30	12490	20230726	1.20	18400	-31.30	20230118	12490	1.20	20230726	18400	-31.30	20230118	12490	1.20	20230726	0.97	N	002390	500	68 억	223021	N	N	4	N	N
30	20230922	120129	57	100.00	KOSPI		의약품	N	N	N	N		N	12670	-170	5	-1.32	61612830	4854	22.48	12830	12950	12600	16690	8990	12840	12693.21	1.62	-3120	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1744	16.33	0.46	12	0.04	776.00	27596.00	18400	20230118	-31.14	12490	20230726	1.44	18400	-31.14	20230118	12490	1.44	20230726	18400	-31.14	20230118	12490	1.44	20230726	0.97	N	002390	500	68 억	223021	N	N	4	N	N
31	20230922	110129	57	100.00	KOSPI		의약품	N	N	N	N		N	12690	-150	5	-1.17	43572850	3430	15.88	12830	12950	12600	16690	8990	12840	12703.45	1.62	-2465	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1747	16.35	0.46	12	0.02	776.00	27596.00	18400	20230118	-31.03	12490	20230726	1.60	18400	-31.03	20230118	12490	1.60	20230726	18400	-31.03	20230118	12490	1.60	20230726	0.97	N	002390	500	68 억	223021	N	N	4	N	N
32	20230922	100128	57	100.00	KOSPI		의약품	N	N	N	N		N	12780	-60	5	-0.47	32862590	2586	11.97	12830	12950	12600	16690	8990	12840	12707.88	1.62	-1810	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1759	16.47	0.46	12	0.02	776.00	27596.00	18400	20230118	-30.54	12490	20230726	2.32	18400	-30.54	20230118	12490	2.32	20230726	18400	-30.54	20230118	12490	2.32	20230726	0.97	N	002390	500	68 억	223021	N	N	4	N	N
33	20230922	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	12750	-90	5	-0.70	538560	42	0.19	12830	12830	12750	16690	8990	12840	12822.86	1.62	-7	13233	13036	12883	12686	12533	12960	12610	69	3850	500	9240	10	1	13763533	1755	16.43	0.46	12	0.00	776.00	27596.00	18400	20230118	-30.71	12490	20230726	2.08	18400	-30.71	20230118	12490	2.08	20230726	18400	-30.71	20230118	12490	2.08	20230726	0.97	N	002390	500	68 억	223021	N	N	4	N	N
34	20230921	160129	57	100.00	KOSPI		의약품	N	N	N	N		N	12840	-260	5	-1.98	277184780	21583	117.20	13080	13080	12730	17030	9170	13100	12842.74	1.67	-9556	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1767	16.55	0.47	12	0.16	776.00	27596.00	18400	20230118	-30.22	12490	20230726	2.80	18400	-30.22	20230118	12490	2.80	20230726	18400	-30.22	20230118	12490	2.80	20230726	0.96	N	002390	500	68 억	229400	N	N	4	N	N
35	20230921	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	12750	-350	5	-2.67	244591020	19038	103.38	13080	13080	12730	17030	9170	13100	12847.52	1.67	-9147	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1755	16.43	0.46	12	0.14	776.00	27596.00	18400	20230118	-30.71	12490	20230726	2.08	18400	-30.71	20230118	12490	2.08	20230726	18400	-30.71	20230118	12490	2.08	20230726	0.96	N	002390	500	68 억	229400	N	N	7	N	N
36	20230921	140129	57	100.00	KOSPI		의약품	N	N	N	N		N	12760	-340	5	-2.60	221134200	17198	93.39	13080	13080	12750	17030	9170	13100	12858.13	1.67	-8175	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1756	16.44	0.46	12	0.12	776.00	27596.00	18400	20230118	-30.65	12490	20230726	2.16	18400	-30.65	20230118	12490	2.16	20230726	18400	-30.65	20230118	12490	2.16	20230726	0.96	N	002390	500	68 억	229400	N	N	7	N	N
37	20230921	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	12770	-330	5	-2.52	204023390	15857	86.11	13080	13080	12760	17030	9170	13100	12866.46	1.67	-7134	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1758	16.46	0.46	12	0.12	776.00	27596.00	18400	20230118	-30.60	12490	20230726	2.24	18400	-30.60	20230118	12490	2.24	20230726	18400	-30.60	20230118	12490	2.24	20230726	0.96	N	002390	500	68 억	229400	N	N	7	N	N
38	20230921	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	12790	-310	5	-2.37	179895920	13969	75.86	13080	13080	12790	17030	9170	13100	12878.22	1.67	-5540	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1760	16.48	0.46	12	0.10	776.00	27596.00	18400	20230118	-30.49	12490	20230726	2.40	18400	-30.49	20230118	12490	2.40	20230726	18400	-30.49	20230118	12490	2.40	20230726	0.96	N	002390	500	68 억	229400	N	N	7	N	N
39	20230921	110129	57	100.00	KOSPI		의약품	N	N	N	N		N	12840	-260	5	-1.98	133611730	10358	56.25	13080	13080	12830	17030	9170	13100	12899.38	1.67	-2210	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1767	16.55	0.47	12	0.08	776.00	27596.00	18400	20230118	-30.22	12490	20230726	2.80	18400	-30.22	20230118	12490	2.80	20230726	18400	-30.22	20230118	12490	2.80	20230726	0.96	N	002390	500	68 억	229400	N	N	7	N	N
40	20230921	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	12930	-170	5	-1.30	21465120	1658	9.00	13080	13080	12930	17030	9170	13100	12946.39	1.67	-655	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1780	16.66	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.73	12490	20230726	3.52	18400	-29.73	20230118	12490	3.52	20230726	18400	-29.73	20230118	12490	3.52	20230726	0.96	N	002390	500	68 억	229400	N	N	7	N	N
41	20230921	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	13070	-30	5	-0.23	378190	29	0.16	13080	13080	12990	17030	9170	13100	13041.03	1.67	-20	13400	13250	13100	12950	12800	13175	12875	69	3930	500	9430	10	1	13763533	1799	16.84	0.47	12	0.00	776.00	27596.00	18400	20230118	-28.97	12490	20230726	4.64	18400	-28.97	20230118	12490	4.64	20230726	18400	-28.97	20230118	12490	4.64	20230726	0.96	N	002390	500	68 억	229400	N	N	7	N	N
42	20230920	160131	57	100.00	KOSPI		의약품	N	N	N	N		N	13100	-100	5	-0.76	231694850	17798	137.22	13250	13250	12950	17160	9240	13200	13014.13	1.69	-6379	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1803	16.88	0.47	12	0.13	776.00	27596.00	18400	20230118	-28.80	12490	20230726	4.88	18400	-28.80	20230118	12490	4.88	20230726	18400	-28.80	20230118	12490	4.88	20230726	0.96	N	002390	500	68 억	232783	N	N	7	N	N
43	20230920	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	12980	-220	5	-1.67	202454960	15563	119.99	13250	13250	12950	17160	9240	13200	13008.74	1.69	-6428	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1787	16.73	0.47	12	0.11	776.00	27596.00	18400	20230118	-29.46	12490	20230726	3.92	18400	-29.46	20230118	12490	3.92	20230726	18400	-29.46	20230118	12490	3.92	20230726	0.96	N	002390	500	68 억	232783	N	N	4	N	N
44	20230920	140128	57	100.00	KOSPI		의약품	N	N	N	N		N	12970	-230	5	-1.74	172685210	13266	102.28	13250	13250	12950	17160	9240	13200	13017.13	1.69	-5841	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1785	16.71	0.47	12	0.10	776.00	27596.00	18400	20230118	-29.51	12490	20230726	3.84	18400	-29.51	20230118	12490	3.84	20230726	18400	-29.51	20230118	12490	3.84	20230726	0.96	N	002390	500	68 억	232783	N	N	4	N	N
45	20230920	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	13000	-200	5	-1.52	121179400	9303	71.73	13250	13250	12950	17160	9240	13200	13025.84	1.69	-4639	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1789	16.75	0.47	12	0.07	776.00	27596.00	18400	20230118	-29.35	12490	20230726	4.08	18400	-29.35	20230118	12490	4.08	20230726	18400	-29.35	20230118	12490	4.08	20230726	0.96	N	002390	500	68 억	232783	N	N	4	N	N
46	20230920	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	12990	-210	5	-1.59	87476200	6707	51.71	13250	13250	12950	17160	9240	13200	13042.52	1.69	-3588	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1788	16.74	0.47	12	0.05	776.00	27596.00	18400	20230118	-29.40	12490	20230726	4.00	18400	-29.40	20230118	12490	4.00	20230726	18400	-29.40	20230118	12490	4.00	20230726	0.96	N	002390	500	68 억	232783	N	N	4	N	N
47	20230920	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	13020	-180	5	-1.36	60485950	4628	35.68	13250	13250	13010	17160	9240	13200	13069.57	1.69	-2500	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1792	16.78	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.24	12490	20230726	4.24	18400	-29.24	20230118	12490	4.24	20230726	18400	-29.24	20230118	12490	4.24	20230726	0.96	N	002390	500	68 억	232783	N	N	4	N	N
48	20230920	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	13060	-140	5	-1.06	24516510	1869	14.41	13250	13250	13060	17160	9240	13200	13117.45	1.69	-878	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1798	16.83	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.02	12490	20230726	4.56	18400	-29.02	20230118	12490	4.56	20230726	18400	-29.02	20230118	12490	4.56	20230726	0.96	N	002390	500	68 억	232783	N	N	4	N	N
49	20230920	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	13120	-80	5	-0.61	356330	27	0.21	13250	13250	13120	17160	9240	13200	13197.41	1.69	-20	13506	13352	13226	13072	12946	13290	13010	69	3960	500	9500	10	1	13763533	1806	16.91	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.70	12490	20230726	5.04	18400	-28.70	20230118	12490	5.04	20230726	18400	-28.70	20230118	12490	5.04	20230726	0.96	N	002390	500	68 억	232783	N	N	4	N	N
50	20230919	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	13200	-190	5	-1.42	169241740	12857	216.08	13380	13380	13100	17400	9380	13390	13163.36	1.71	-5230	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1817	17.01	0.48	12	0.09	776.00	27596.00	18400	20230118	-28.26	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	18400	-28.26	20230118	12490	5.68	20230726	0.94	N	002390	500	68 억	234898	N	N	4	N	N
51	20230919	150128	57	100.00	KOSPI		의약품	N	N	N	N		N	13110	-280	5	-2.09	145395600	11044	185.61	13380	13380	13100	17400	9380	13390	13165.12	1.71	-4982	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1804	16.89	0.48	12	0.08	776.00	27596.00	18400	20230118	-28.75	12490	20230726	4.96	18400	-28.75	20230118	12490	4.96	20230726	18400	-28.75	20230118	12490	4.96	20230726	0.94	N	002390	500	68 억	234898	N	N	5	N	N
52	20230919	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	13170	-220	5	-1.64	113202120	8591	144.39	13380	13380	13100	17400	9380	13390	13176.83	1.71	-3626	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1813	16.97	0.48	12	0.06	776.00	27596.00	18400	20230118	-28.42	12490	20230726	5.44	18400	-28.42	20230118	12490	5.44	20230726	18400	-28.42	20230118	12490	5.44	20230726	0.94	N	002390	500	68 억	234898	N	N	5	N	N
53	20230919	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	13160	-230	5	-1.72	99168950	7523	126.44	13380	13380	13100	17400	9380	13390	13182.10	1.71	-2929	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1811	16.96	0.48	12	0.05	776.00	27596.00	18400	20230118	-28.48	12490	20230726	5.36	18400	-28.48	20230118	12490	5.36	20230726	18400	-28.48	20230118	12490	5.36	20230726	0.94	N	002390	500	68 억	234898	N	N	5	N	N
54	20230919	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	13140	-250	5	-1.87	88095560	6681	112.29	13380	13380	13100	17400	9380	13390	13185.98	1.71	-2391	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1809	16.93	0.48	12	0.05	776.00	27596.00	18400	20230118	-28.59	12490	20230726	5.20	18400	-28.59	20230118	12490	5.20	20230726	18400	-28.59	20230118	12490	5.20	20230726	0.94	N	002390	500	68 억	234898	N	N	5	N	N
55	20230919	110129	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	-150	5	-1.12	46013520	3480	58.49	13380	13380	13160	17400	9380	13390	13222.28	1.71	-1325	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1822	17.06	0.48	12	0.03	776.00	27596.00	18400	20230118	-28.04	12490	20230726	6.00	18400	-28.04	20230118	12490	6.00	20230726	18400	-28.04	20230118	12490	6.00	20230726	0.94	N	002390	500	68 억	234898	N	N	5	N	N
56	20230919	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	-150	5	-1.12	21893630	1650	27.73	13380	13380	13190	17400	9380	13390	13268.87	1.71	-578	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1822	17.06	0.48	12	0.01	776.00	27596.00	18400	20230118	-28.04	12490	20230726	6.00	18400	-28.04	20230118	12490	6.00	20230726	18400	-28.04	20230118	12490	6.00	20230726	0.94	N	002390	500	68 억	234898	N	N	5	N	N
57	20230919	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	-90	5	-0.67	307090	23	0.39	13380	13380	13300	17400	9380	13390	13351.74	1.71	-11	13556	13472	13386	13302	13216	13430	13260	69	4010	500	9640	10	1	13763533	1831	17.14	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.72	12490	20230726	6.49	18400	-27.72	20230118	12490	6.49	20230726	18400	-27.72	20230118	12490	6.49	20230726	0.94	N	002390	500	68 억	234898	N	N	5	N	N
58	20230918	160128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13390	-80	5	-0.59	78172190	5847	36.32	13440	13470	13300	17510	9430	13470	13369.62	1.71	-656	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1843	17.26	0.49	12	0.04	776.00	27596.00	18400	20230118	-27.23	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	18400	-27.23	20230118	12490	7.21	20230726	0.94	N	002390	500	68 억	235586	N	N	5	N	N
59	20230918	150126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13340	-130	5	-0.97	63966170	4785	29.72	13440	13470	13300	17510	9430	13470	13368.06	1.71	-624	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1836	17.19	0.48	12	0.03	776.00	27596.00	18400	20230118	-27.50	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	18400	-27.50	20230118	12490	6.81	20230726	0.94	N	002390	500	68 억	235586	N	N	7	N	N
60	20230918	140128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13340	-130	5	-0.97	47522360	3551	22.06	13440	13470	13340	17510	9430	13470	13382.81	1.71	-429	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1836	17.19	0.48	12	0.03	776.00	27596.00	18400	20230118	-27.50	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	18400	-27.50	20230118	12490	6.81	20230726	0.94	N	002390	500	68 억	235586	N	N	7	N	N
61	20230918	130129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13340	-130	5	-0.97	44371320	3315	20.59	13440	13470	13340	17510	9430	13470	13385.01	1.71	-347	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1836	17.19	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.50	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	18400	-27.50	20230118	12490	6.81	20230726	0.94	N	002390	500	68 억	235586	N	N	7	N	N
62	20230918	120126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13350	-120	5	-0.89	35826370	2675	16.62	13440	13470	13340	17510	9430	13470	13393.04	1.71	-71	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1837	17.20	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.94	N	002390	500	68 억	235586	N	N	7	N	N
63	20230918	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13350	-120	5	-0.89	29150750	2175	13.51	13440	13470	13340	17510	9430	13470	13402.64	1.71	-71	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1837	17.20	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.94	N	002390	500	68 억	235586	N	N	7	N	N
64	20230918	100126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13350	-120	5	-0.89	19895040	1482	9.21	13440	13470	13340	17510	9430	13470	13424.45	1.71	-73	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1837	17.20	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.94	N	002390	500	68 억	235586	N	N	7	N	N
65	20230918	090127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-30	5	-0.22	3131520	233	1.45	13440	13440	13440	17510	9430	13470	13440.00	1.71	-112	13703	13586	13473	13356	13243	13530	13300	69	4040	500	9690	10	1	13763533	1850	17.32	0.49	12	0.00	776.00	27596.00	18400	20230118	-26.96	12490	20230726	7.61	18400	-26.96	20230118	12490	7.61	20230726	18400	-26.96	20230118	12490	7.61	20230726	0.94	N	002390	500	68 억	235586	N	N	7	N	N
66	20230915	160126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	-10	5	-0.07	203357210	15177	130.47	13590	13590	13360	17520	9440	13480	13399.04	1.70	-2704	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1854	17.36	0.49	12	0.11	776.00	27596.00	18400	20230118	-26.79	12490	20230726	7.85	18400	-26.79	20230118	12490	7.85	20230726	18400	-26.79	20230118	12490	7.85	20230726	0.94	N	002390	500	68 억	233927	N	N	7	N	N
67	20230915	150127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13380	-100	5	-0.74	188672060	14084	121.07	13590	13590	13360	17520	9440	13480	13396.20	1.70	-2472	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1842	17.24	0.48	12	0.10	776.00	27596.00	18400	20230118	-27.28	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	18400	-27.28	20230118	12490	7.13	20230726	0.94	N	002390	500	68 억	233927	N	N	36	N	N
68	20230915	140127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13390	-90	5	-0.67	121709580	9081	78.06	13590	13590	13370	17520	9440	13480	13402.66	1.70	-1282	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1843	17.26	0.49	12	0.07	776.00	27596.00	18400	20230118	-27.23	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	18400	-27.23	20230118	12490	7.21	20230726	0.94	N	002390	500	68 억	233927	N	N	36	N	N
69	20230915	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13380	-100	5	-0.74	76139100	5679	48.82	13590	13590	13370	17520	9440	13480	13407.13	1.70	387	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1842	17.24	0.48	12	0.04	776.00	27596.00	18400	20230118	-27.28	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	18400	-27.28	20230118	12490	7.13	20230726	0.94	N	002390	500	68 억	233927	N	N	36	N	N
70	20230915	120126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13370	-110	5	-0.82	64499450	4809	41.34	13590	13590	13370	17520	9440	13480	13412.24	1.70	330	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1840	17.23	0.48	12	0.03	776.00	27596.00	18400	20230118	-27.34	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	18400	-27.34	20230118	12490	7.05	20230726	0.94	N	002390	500	68 억	233927	N	N	36	N	N
71	20230915	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13390	-90	5	-0.67	42505570	3165	27.21	13590	13590	13370	17520	9440	13480	13429.88	1.70	322	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1843	17.26	0.49	12	0.02	776.00	27596.00	18400	20230118	-27.23	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	18400	-27.23	20230118	12490	7.21	20230726	0.94	N	002390	500	68 억	233927	N	N	36	N	N
72	20230915	100127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	0	3	0.00	26620240	1979	17.01	13590	13590	13390	17520	9440	13480	13451.36	1.70	228	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1855	17.37	0.49	12	0.01	776.00	27596.00	18400	20230118	-26.74	12490	20230726	7.93	18400	-26.74	20230118	12490	7.93	20230726	18400	-26.74	20230118	12490	7.93	20230726	0.94	N	002390	500	68 억	233927	N	N	36	N	N
73	20230915	090127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	0	3	0.00	1426720	105	0.90	13590	13590	13480	17520	9440	13480	13587.81	1.70	-2	13606	13542	13446	13382	13286	13575	13415	69	4040	500	9700	10	1	13763533	1855	17.37	0.49	12	0.00	776.00	27596.00	18400	20230118	-26.74	12490	20230726	7.93	18400	-26.74	20230118	12490	7.93	20230726	18400	-26.74	20230118	12490	7.93	20230726	0.94	N	002390	500	68 억	233927	N	N	36	N	N
74	20230914	160128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	-20	5	-0.15	143007720	10656	66.93	13450	13510	13350	17550	9450	13500	13417.59	1.70	-218	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1855	17.37	0.49	12	0.08	776.00	27596.00	18400	20230118	-26.74	12490	20230726	7.93	18400	-26.74	20230118	12490	7.93	20230726	18400	-26.74	20230118	12490	7.93	20230726	0.96	N	002390	500	68 억	234151	N	N	36	N	N
75	20230914	150125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13410	-90	5	-0.67	131351360	9791	61.50	13450	13510	13350	17550	9450	13500	13415.52	1.70	-244	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1846	17.28	0.49	12	0.07	776.00	27596.00	18400	20230118	-27.12	12490	20230726	7.37	18400	-27.12	20230118	12490	7.37	20230726	18400	-27.12	20230118	12490	7.37	20230726	0.96	N	002390	500	68 억	234151	N	N	2	N	N
76	20230914	140125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	-10	5	-0.07	75098590	5593	35.13	13450	13510	13350	17550	9450	13500	13427.25	1.70	-1152	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1857	17.38	0.49	12	0.04	776.00	27596.00	18400	20230118	-26.68	12490	20230726	8.01	18400	-26.68	20230118	12490	8.01	20230726	18400	-26.68	20230118	12490	8.01	20230726	0.96	N	002390	500	68 억	234151	N	N	2	N	N
77	20230914	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	-30	5	-0.22	53146190	3964	24.90	13450	13500	13350	17550	9450	13500	13407.21	1.70	-1153	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1854	17.36	0.49	12	0.03	776.00	27596.00	18400	20230118	-26.79	12490	20230726	7.85	18400	-26.79	20230118	12490	7.85	20230726	18400	-26.79	20230118	12490	7.85	20230726	0.96	N	002390	500	68 억	234151	N	N	2	N	N
78	20230914	120128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	-10	5	-0.07	36616980	2735	17.18	13450	13490	13350	17550	9450	13500	13388.29	1.70	-1030	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1857	17.38	0.49	12	0.02	776.00	27596.00	18400	20230118	-26.68	12490	20230726	8.01	18400	-26.68	20230118	12490	8.01	20230726	18400	-26.68	20230118	12490	8.01	20230726	0.96	N	002390	500	68 억	234151	N	N	2	N	N
79	20230914	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	-100	5	-0.74	29627170	2214	13.91	13450	13450	13350	17550	9450	13500	13381.74	1.70	-936	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1844	17.27	0.49	12	0.02	776.00	27596.00	18400	20230118	-27.17	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18400	-27.17	20230118	12490	7.29	20230726	0.96	N	002390	500	68 억	234151	N	N	2	N	N
80	20230914	100125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	-100	5	-0.74	11543090	861	5.41	13450	13450	13360	17550	9450	13500	13406.61	1.70	-578	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1844	17.27	0.49	12	0.01	776.00	27596.00	18400	20230118	-27.17	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18400	-27.17	20230118	12490	7.29	20230726	0.96	N	002390	500	68 억	234151	N	N	2	N	N
81	20230914	090126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13410	-90	5	-0.67	1613870	120	0.75	13450	13450	13410	17550	9450	13500	13448.92	1.70	-7	13826	13662	13436	13272	13046	13550	13160	69	4050	500	9720	10	1	13763533	1846	17.28	0.49	12	0.00	776.00	27596.00	18400	20230118	-27.12	12490	20230726	7.37	18400	-27.12	20230118	12490	7.37	20230726	18400	-27.12	20230118	12490	7.37	20230726	0.96	N	002390	500	68 억	234151	N	N	2	N	N
82	20230913	160127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13500	-40	5	-0.30	207580830	15599	76.96	13600	13600	13210	17600	9480	13540	13307.30	1.70	-2909	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1858	17.40	0.49	12	0.11	776.00	27596.00	18400	20230118	-26.63	12490	20230726	8.09	18400	-26.63	20230118	12490	8.09	20230726	18400	-26.63	20230118	12490	8.09	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
83	20230913	150124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13260	-280	5	-2.07	192526130	14475	71.41	13600	13600	13210	17600	9480	13540	13300.60	1.70	-2809	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1825	17.09	0.48	12	0.11	776.00	27596.00	18400	20230118	-27.93	12490	20230726	6.16	18400	-27.93	20230118	12490	6.16	20230726	18400	-27.93	20230118	12490	6.16	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
84	20230913	140127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13290	-250	5	-1.85	167193960	12564	61.99	13600	13600	13210	17600	9480	13540	13307.38	1.70	-2597	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1829	17.13	0.48	12	0.09	776.00	27596.00	18400	20230118	-27.77	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	18400	-27.77	20230118	12490	6.41	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
85	20230913	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13410	-130	5	-0.96	122553230	9214	45.46	13600	13600	13210	17600	9480	13540	13300.76	1.70	-2915	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1846	17.28	0.49	12	0.07	776.00	27596.00	18400	20230118	-27.12	12490	20230726	7.37	18400	-27.12	20230118	12490	7.37	20230726	18400	-27.12	20230118	12490	7.37	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
86	20230913	120128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13220	-320	5	-2.36	93913770	7055	34.81	13600	13600	13210	17600	9480	13540	13311.66	1.70	-2232	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1820	17.04	0.48	12	0.05	776.00	27596.00	18400	20230118	-28.15	12490	20230726	5.84	18400	-28.15	20230118	12490	5.84	20230726	18400	-28.15	20230118	12490	5.84	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
87	20230913	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13230	-310	5	-2.29	49096910	3671	18.11	13600	13600	13220	17600	9480	13540	13374.26	1.70	-1670	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1821	17.05	0.48	12	0.03	776.00	27596.00	18400	20230118	-28.10	12490	20230726	5.92	18400	-28.10	20230118	12490	5.92	20230726	18400	-28.10	20230118	12490	5.92	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
88	20230913	100126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13530	-10	5	-0.07	8618080	637	3.14	13600	13600	13500	17600	9480	13540	13529.17	1.70	-42	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1862	17.44	0.49	12	0.00	776.00	27596.00	18400	20230118	-26.47	12490	20230726	8.33	18400	-26.47	20230118	12490	8.33	20230726	18400	-26.47	20230118	12490	8.33	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
89	20230913	090125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13500	-40	5	-0.30	2454460	181	0.89	13600	13600	13500	17600	9480	13540	13560.55	1.70	-4	14046	13792	13606	13352	13166	13700	13260	69	4060	500	9740	10	1	13763533	1858	17.40	0.49	12	0.00	776.00	27596.00	18400	20230118	-26.63	12490	20230726	8.09	18400	-26.63	20230118	12490	8.09	20230726	18400	-26.63	20230118	12490	8.09	20230726	0.92	N	002390	500	68 억	233338	N	N	2	N	N
90	20230912	160125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-180	5	-1.31	277163430	20269	47.78	13620	13860	13420	17830	9610	13720	13674.27	1.70	-330	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1864	17.45	0.49	12	0.15	776.00	27596.00	18400	20230118	-26.41	12490	20230726	8.41	18400	-26.41	20230118	12490	8.41	20230726	18400	-26.41	20230118	12490	8.41	20230726	0.93	N	002390	500	68 억	234269	N	N	2	N	N
91	20230912	150126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13520	-200	5	-1.46	236731350	17275	40.72	13620	13860	13520	17830	9610	13720	13703.70	1.70	426	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1861	17.42	0.49	12	0.13	776.00	27596.00	18400	20230118	-26.52	12490	20230726	8.25	18400	-26.52	20230118	12490	8.25	20230726	18400	-26.52	20230118	12490	8.25	20230726	0.93	N	002390	500	68 억	234269	N	N	4	N	N
92	20230912	140126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-50	5	-0.36	210334220	15333	36.14	13620	13860	13600	17830	9610	13720	13717.75	1.70	718	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1881	17.62	0.50	12	0.11	776.00	27596.00	18400	20230118	-25.71	12490	20230726	9.45	18400	-25.71	20230118	12490	9.45	20230726	18400	-25.71	20230118	12490	9.45	20230726	0.93	N	002390	500	68 억	234269	N	N	4	N	N
93	20230912	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	10	2	0.07	151266270	11024	25.99	13620	13860	13600	17830	9610	13720	13721.54	1.70	1651	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1890	17.69	0.50	12	0.08	776.00	27596.00	18400	20230118	-25.38	12490	20230726	9.93	18400	-25.38	20230118	12490	9.93	20230726	18400	-25.38	20230118	12490	9.93	20230726	0.93	N	002390	500	68 억	234269	N	N	4	N	N
94	20230912	120124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	110	2	0.80	106771720	7793	18.37	13620	13830	13600	17830	9610	13720	13700.98	1.70	1735	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1903	17.82	0.50	12	0.06	776.00	27596.00	18400	20230118	-24.84	12490	20230726	10.73	18400	-24.84	20230118	12490	10.73	20230726	18400	-24.84	20230118	12490	10.73	20230726	0.93	N	002390	500	68 억	234269	N	N	4	N	N
95	20230912	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-20	5	-0.15	64739120	4734	11.16	13620	13790	13600	17830	9610	13720	13675.35	1.70	254	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1886	17.65	0.50	12	0.03	776.00	27596.00	18400	20230118	-25.54	12490	20230726	9.69	18400	-25.54	20230118	12490	9.69	20230726	18400	-25.54	20230118	12490	9.69	20230726	0.93	N	002390	500	68 억	234269	N	N	4	N	N
96	20230912	100124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	10	2	0.07	39166090	2862	6.75	13620	13790	13600	17830	9610	13720	13684.87	1.70	172	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1890	17.69	0.50	12	0.02	776.00	27596.00	18400	20230118	-25.38	12490	20230726	9.93	18400	-25.38	20230118	12490	9.93	20230726	18400	-25.38	20230118	12490	9.93	20230726	0.93	N	002390	500	68 억	234269	N	N	4	N	N
97	20230912	090125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-100	5	-0.73	4767000	350	0.83	13620	13620	13620	17830	9610	13720	13620.00	1.70	-86	14160	13940	13530	13310	12900	14050	13420	69	4110	500	9870	10	1	13763533	1875	17.55	0.49	12	0.00	776.00	27596.00	18400	20230118	-25.98	12490	20230726	9.05	18400	-25.98	20230118	12490	9.05	20230726	18400	-25.98	20230118	12490	9.05	20230726	0.93	N	002390	500	68 억	234269	N	N	4	N	N
98	20230911	160124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	520	2	3.94	571759690	42413	176.57	13200	13750	13120	17160	9240	13200	13479.59	1.60	11988	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1888	17.68	0.50	12	0.31	776.00	27596.00	18400	20230118	-25.43	12490	20230726	9.85	18400	-25.43	20230118	12490	9.85	20230726	18400	-25.43	20230118	12490	9.85	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
99	20230911	150125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13660	460	2	3.48	547778230	40661	169.28	13200	13750	13120	17160	9240	13200	13471.83	1.60	11969	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1880	17.60	0.49	12	0.30	776.00	27596.00	18400	20230118	-25.76	12490	20230726	9.37	18400	-25.76	20230118	12490	9.37	20230726	18400	-25.76	20230118	12490	9.37	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
100	20230911	140125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	440	2	3.33	536049720	39799	165.69	13200	13750	13120	17160	9240	13200	13468.92	1.60	11812	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1877	17.58	0.49	12	0.29	776.00	27596.00	18400	20230118	-25.87	12490	20230726	9.21	18400	-25.87	20230118	12490	9.21	20230726	18400	-25.87	20230118	12490	9.21	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
101	20230911	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	470	2	3.56	494195890	36738	152.95	13200	13750	13120	17160	9240	13200	13451.90	1.60	10368	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1881	17.62	0.50	12	0.27	776.00	27596.00	18400	20230118	-25.71	12490	20230726	9.45	18400	-25.71	20230118	12490	9.45	20230726	18400	-25.71	20230118	12490	9.45	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
102	20230911	120126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13420	220	2	1.67	292219840	21885	91.11	13200	13510	13120	17160	9240	13200	13352.52	1.60	4661	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1847	17.29	0.49	12	0.16	776.00	27596.00	18400	20230118	-27.07	12490	20230726	7.45	18400	-27.07	20230118	12490	7.45	20230726	18400	-27.07	20230118	12490	7.45	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
103	20230911	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	240	2	1.82	158204770	11923	49.64	13200	13440	13120	17160	9240	13200	13268.87	1.60	1022	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1850	17.32	0.49	12	0.09	776.00	27596.00	18400	20230118	-26.96	12490	20230726	7.61	18400	-26.96	20230118	12490	7.61	20230726	18400	-26.96	20230118	12490	7.61	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
104	20230911	100125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13220	20	2	0.15	78745460	5964	24.83	13200	13300	13120	17160	9240	13200	13203.46	1.60	15	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1820	17.04	0.48	12	0.04	776.00	27596.00	18400	20230118	-28.15	12490	20230726	5.84	18400	-28.15	20230118	12490	5.84	20230726	18400	-28.15	20230118	12490	5.84	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
105	20230911	090123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13210	10	2	0.08	7871700	596	2.48	13200	13220	13200	17160	9240	13200	13207.55	1.60	-93	13473	13336	13063	12926	12653	13405	12995	69	3960	500	9500	10	1	13763533	1818	17.02	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.21	12490	20230726	5.76	18400	-28.21	20230118	12490	5.76	20230726	18400	-28.21	20230118	12490	5.76	20230726	0.92	N	002390	500	68 억	219818	N	N	4	N	N
106	20230908	160125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	300	2	2.33	298971070	23117	114.02	12900	13200	12790	16770	9030	12900	12930.49	1.57	2539	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1817	17.01	0.48	12	0.17	776.00	27596.00	18400	20230118	-28.26	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	18400	-28.26	20230118	12490	5.68	20230726	0.87	N	002390	500	68 억	216739	N	N	4	N	N
107	20230908	150126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13120	220	2	1.71	230513450	17894	88.26	12900	13130	12790	16770	9030	12900	12882.16	1.57	2531	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1806	16.91	0.48	12	0.13	776.00	27596.00	18400	20230118	-28.70	12490	20230726	5.04	18400	-28.70	20230118	12490	5.04	20230726	18400	-28.70	20230118	12490	5.04	20230726	0.87	N	002390	500	68 억	216739	N	N	6	N	N
108	20230908	140125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12810	-90	5	-0.70	124925630	9730	47.99	12900	12960	12790	16770	9030	12900	12839.22	1.57	627	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1763	16.51	0.46	12	0.07	776.00	27596.00	18400	20230118	-30.38	12490	20230726	2.56	18400	-30.38	20230118	12490	2.56	20230726	18400	-30.38	20230118	12490	2.56	20230726	0.87	N	002390	500	68 억	216739	N	N	6	N	N
109	20230908	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12830	-70	5	-0.54	98784950	7690	37.93	12900	12960	12790	16770	9030	12900	12845.90	1.57	-170	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1766	16.53	0.46	12	0.06	776.00	27596.00	18400	20230118	-30.27	12490	20230726	2.72	18400	-30.27	20230118	12490	2.72	20230726	18400	-30.27	20230118	12490	2.72	20230726	0.87	N	002390	500	68 억	216739	N	N	6	N	N
110	20230908	120127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12800	-100	5	-0.78	77557860	6033	29.76	12900	12960	12800	16770	9030	12900	12855.60	1.57	-737	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1762	16.49	0.46	12	0.04	776.00	27596.00	18400	20230118	-30.43	12490	20230726	2.48	18400	-30.43	20230118	12490	2.48	20230726	18400	-30.43	20230118	12490	2.48	20230726	0.87	N	002390	500	68 억	216739	N	N	6	N	N
111	20230908	110125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12870	-30	5	-0.23	32467040	2518	12.42	12900	12960	12840	16770	9030	12900	12893.98	1.57	-400	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1771	16.59	0.47	12	0.02	776.00	27596.00	18400	20230118	-30.05	12490	20230726	3.04	18400	-30.05	20230118	12490	3.04	20230726	18400	-30.05	20230118	12490	3.04	20230726	0.87	N	002390	500	68 억	216739	N	N	6	N	N
112	20230908	100124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12880	-20	5	-0.16	7846470	609	3.00	12900	12950	12840	16770	9030	12900	12884.19	1.57	45	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1773	16.60	0.47	12	0.00	776.00	27596.00	18400	20230118	-30.00	12490	20230726	3.12	18400	-30.00	20230118	12490	3.12	20230726	18400	-30.00	20230118	12490	3.12	20230726	0.87	N	002390	500	68 억	216739	N	N	6	N	N
113	20230908	090126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12850	-50	5	-0.39	824950	64	0.32	12900	12900	12850	16770	9030	12900	12889.84	1.57	-10	13233	13066	12913	12746	12593	12990	12670	69	3870	500	9280	10	1	13763533	1769	16.56	0.47	12	0.00	776.00	27596.00	18400	20230118	-30.16	12490	20230726	2.88	18400	-30.16	20230118	12490	2.88	20230726	18400	-30.16	20230118	12490	2.88	20230726	0.87	N	002390	500	68 억	216739	N	N	6	N	N
114	20230907	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	-150	5	-1.15	259377830	20172	129.92	13000	13080	12760	16960	9140	13050	12858.31	1.59	-7812	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1775	16.62	0.47	12	0.15	776.00	27596.00	18400	20230118	-29.89	12490	20230726	3.28	18400	-29.89	20230118	12490	3.28	20230726	18400	-29.89	20230118	12490	3.28	20230726	0.82	N	002390	500	68 억	219444	N	N	6	N	N
115	20230907	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	12770	-280	5	-2.15	231545100	18003	115.95	13000	13080	12760	16960	9140	13050	12861.47	1.59	-7436	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1758	16.46	0.46	12	0.13	776.00	27596.00	18400	20230118	-30.60	12490	20230726	2.24	18400	-30.60	20230118	12490	2.24	20230726	18400	-30.60	20230118	12490	2.24	20230726	0.82	N	002390	500	68 억	219444	N	N	7	N	N
116	20230907	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	12810	-240	5	-1.84	189101970	14682	94.56	13000	13080	12790	16960	9140	13050	12879.85	1.59	-6258	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1763	16.51	0.46	12	0.11	776.00	27596.00	18400	20230118	-30.38	12490	20230726	2.56	18400	-30.38	20230118	12490	2.56	20230726	18400	-30.38	20230118	12490	2.56	20230726	0.82	N	002390	500	68 억	219444	N	N	7	N	N
117	20230907	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	12800	-250	5	-1.92	150342710	11658	75.08	13000	13080	12790	16960	9140	13050	12896.10	1.59	-4425	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1762	16.49	0.46	12	0.08	776.00	27596.00	18400	20230118	-30.43	12490	20230726	2.48	18400	-30.43	20230118	12490	2.48	20230726	18400	-30.43	20230118	12490	2.48	20230726	0.82	N	002390	500	68 억	219444	N	N	7	N	N
118	20230907	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	12820	-230	5	-1.76	113538250	8784	56.57	13000	13080	12820	16960	9140	13050	12925.57	1.59	-2841	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1764	16.52	0.46	12	0.06	776.00	27596.00	18400	20230118	-30.33	12490	20230726	2.64	18400	-30.33	20230118	12490	2.64	20230726	18400	-30.33	20230118	12490	2.64	20230726	0.82	N	002390	500	68 억	219444	N	N	7	N	N
119	20230907	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	-160	5	-1.23	76121670	5875	37.84	13000	13080	12880	16960	9140	13050	12956.88	1.59	-1348	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1774	16.61	0.47	12	0.04	776.00	27596.00	18400	20230118	-29.95	12490	20230726	3.20	18400	-29.95	20230118	12490	3.20	20230726	18400	-29.95	20230118	12490	3.20	20230726	0.82	N	002390	500	68 억	219444	N	N	7	N	N
120	20230907	100124	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	-130	5	-1.00	49472830	3810	24.54	13000	13080	12920	16960	9140	13050	12984.99	1.59	-519	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1778	16.65	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.78	12490	20230726	3.44	18400	-29.78	20230118	12490	3.44	20230726	18400	-29.78	20230118	12490	3.44	20230726	0.82	N	002390	500	68 억	219444	N	N	7	N	N
121	20230907	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	12980	-70	5	-0.54	4868910	375	2.42	13000	13000	12980	16960	9140	13050	12983.76	1.59	-166	13183	13116	13023	12956	12863	13150	12990	69	3910	500	9390	10	1	13763533	1787	16.73	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.46	12490	20230726	3.92	18400	-29.46	20230118	12490	3.92	20230726	18400	-29.46	20230118	12490	3.92	20230726	0.82	N	002390	500	68 억	219444	N	N	7	N	N
122	20230906	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	13050	-40	5	-0.31	201569950	15526	73.34	12980	13090	12930	17010	9170	13090	12982.74	1.60	-9404	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1796	16.82	0.47	12	0.11	776.00	27596.00	18400	20230118	-29.08	12490	20230726	4.48	18400	-29.08	20230118	12490	4.48	20230726	18400	-29.08	20230118	12490	4.48	20230726	0.80	N	002390	500	68 억	220493	N	N	7	N	N
123	20230906	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	12930	-160	5	-1.22	190106480	14645	69.17	12980	13090	12930	17010	9170	13090	12980.98	1.60	-9296	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1780	16.66	0.47	12	0.11	776.00	27596.00	18400	20230118	-29.73	12490	20230726	3.52	18400	-29.73	20230118	12490	3.52	20230726	18400	-29.73	20230118	12490	3.52	20230726	0.80	N	002390	500	68 억	220493	N	N	12	N	N
124	20230906	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	12940	-150	5	-1.15	163856740	12617	59.60	12980	13090	12930	17010	9170	13090	12986.98	1.60	-8020	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1781	16.68	0.47	12	0.09	776.00	27596.00	18400	20230118	-29.67	12490	20230726	3.60	18400	-29.67	20230118	12490	3.60	20230726	18400	-29.67	20230118	12490	3.60	20230726	0.80	N	002390	500	68 억	220493	N	N	12	N	N
125	20230906	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	12960	-130	5	-0.99	136990580	10542	49.79	12980	13090	12940	17010	9170	13090	12994.74	1.60	-6308	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1784	16.70	0.47	12	0.08	776.00	27596.00	18400	20230118	-29.57	12490	20230726	3.76	18400	-29.57	20230118	12490	3.76	20230726	18400	-29.57	20230118	12490	3.76	20230726	0.80	N	002390	500	68 억	220493	N	N	12	N	N
126	20230906	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	12960	-130	5	-0.99	103296040	7942	37.51	12980	13090	12960	17010	9170	13090	13006.30	1.60	-4588	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1784	16.70	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.57	12490	20230726	3.76	18400	-29.57	20230118	12490	3.76	20230726	18400	-29.57	20230118	12490	3.76	20230726	0.80	N	002390	500	68 억	220493	N	N	12	N	N
127	20230906	110124	57	100.00	KOSPI		의약품	N	N	N	N		N	13000	-90	5	-0.69	69545440	5343	25.24	12980	13090	12980	17010	9170	13090	13016.18	1.60	-2937	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1789	16.75	0.47	12	0.04	776.00	27596.00	18400	20230118	-29.35	12490	20230726	4.08	18400	-29.35	20230118	12490	4.08	20230726	18400	-29.35	20230118	12490	4.08	20230726	0.80	N	002390	500	68 억	220493	N	N	12	N	N
128	20230906	100124	57	100.00	KOSPI		의약품	N	N	N	N		N	13020	-70	5	-0.53	39323710	3022	14.27	12980	13090	12980	17010	9170	13090	13012.48	1.60	-1694	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1792	16.78	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.24	12490	20230726	4.24	18400	-29.24	20230118	12490	4.24	20230726	18400	-29.24	20230118	12490	4.24	20230726	0.80	N	002390	500	68 억	220493	N	N	12	N	N
129	20230906	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	12980	-110	5	-0.84	1596740	123	0.58	12980	12990	12980	17010	9170	13090	12981.63	1.60	-20	13330	13210	13070	12950	12810	13140	12880	69	3920	500	9420	10	1	13763533	1787	16.73	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.46	12490	20230726	3.92	18400	-29.46	20230118	12490	3.92	20230726	18400	-29.46	20230118	12490	3.92	20230726	0.80	N	002390	500	68 억	220493	N	N	12	N	N
130	20230905	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	13090	-70	5	-0.53	275582700	21163	135.26	13160	13190	12930	17100	9220	13160	13021.91	1.63	-12266	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1802	16.87	0.47	12	0.15	776.00	27596.00	18400	20230118	-28.86	12490	20230726	4.80	18400	-28.86	20230118	12490	4.80	20230726	18400	-28.86	20230118	12490	4.80	20230726	0.79	N	002390	500	68 억	224266	N	N	12	N	N
131	20230905	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	12960	-200	5	-1.52	256814460	19722	126.05	13160	13190	12930	17100	9220	13160	13021.72	1.63	-11627	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1784	16.70	0.47	12	0.14	776.00	27596.00	18400	20230118	-29.57	12490	20230726	3.76	18400	-29.57	20230118	12490	3.76	20230726	18400	-29.57	20230118	12490	3.76	20230726	0.79	N	002390	500	68 억	224266	N	N	27	N	N
132	20230905	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	13000	-160	5	-1.22	189217190	14511	92.75	13160	13190	12990	17100	9220	13160	13039.57	1.63	-10304	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1789	16.75	0.47	12	0.11	776.00	27596.00	18400	20230118	-29.35	12490	20230726	4.08	18400	-29.35	20230118	12490	4.08	20230726	18400	-29.35	20230118	12490	4.08	20230726	0.79	N	002390	500	68 억	224266	N	N	27	N	N
133	20230905	130124	57	100.00	KOSPI		의약품	N	N	N	N		N	13000	-160	5	-1.22	151967130	11645	74.43	13160	13190	13000	17100	9220	13160	13049.99	1.63	-8527	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1789	16.75	0.47	12	0.08	776.00	27596.00	18400	20230118	-29.35	12490	20230726	4.08	18400	-29.35	20230118	12490	4.08	20230726	18400	-29.35	20230118	12490	4.08	20230726	0.79	N	002390	500	68 억	224266	N	N	27	N	N
134	20230905	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	13000	-160	5	-1.22	104942120	8029	51.32	13160	13190	13000	17100	9220	13160	13070.38	1.63	-5662	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1789	16.75	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.35	12490	20230726	4.08	18400	-29.35	20230118	12490	4.08	20230726	18400	-29.35	20230118	12490	4.08	20230726	0.79	N	002390	500	68 억	224266	N	N	27	N	N
135	20230905	110124	57	100.00	KOSPI		의약품	N	N	N	N		N	13150	-10	5	-0.08	22919290	1746	11.16	13160	13190	13100	17100	9220	13160	13126.74	1.63	81	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1810	16.95	0.48	12	0.01	776.00	27596.00	18400	20230118	-28.53	12490	20230726	5.28	18400	-28.53	20230118	12490	5.28	20230726	18400	-28.53	20230118	12490	5.28	20230726	0.79	N	002390	500	68 억	224266	N	N	27	N	N
136	20230905	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	13140	-20	5	-0.15	9016040	686	4.38	13160	13190	13120	17100	9220	13160	13142.92	1.63	73	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1809	16.93	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.59	12490	20230726	5.20	18400	-28.59	20230118	12490	5.20	20230726	18400	-28.59	20230118	12490	5.20	20230726	0.79	N	002390	500	68 억	224266	N	N	27	N	N
137	20230905	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	13160	0	3	0.00	552750	42	0.27	13160	13180	13160	17100	9220	13160	13160.71	1.63	0	13326	13242	13126	13042	12926	13285	13085	69	3940	500	9470	10	1	13763533	1811	16.96	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.48	12490	20230726	5.36	18400	-28.48	20230118	12490	5.36	20230726	18400	-28.48	20230118	12490	5.36	20230726	0.79	N	002390	500	68 억	224266	N	N	27	N	N
138	20230904	160123	57	100.00	KOSPI		의약품	N	N	N	N		N	13160	-30	5	-0.23	204061650	15573	101.08	13150	13210	13010	17140	9240	13190	13103.49	1.64	-1334	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1811	16.96	0.48	12	0.11	776.00	27596.00	18400	20230118	-28.48	12490	20230726	5.36	18400	-28.48	20230118	12490	5.36	20230726	18400	-28.48	20230118	12490	5.36	20230726	0.79	N	002390	500	68 억	225201	N	N	27	N	N
139	20230904	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	13060	-130	5	-0.99	193527360	14771	95.87	13150	13210	13010	17140	9240	13190	13101.85	1.64	-1154	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1798	16.83	0.47	12	0.11	776.00	27596.00	18400	20230118	-29.02	12490	20230726	4.56	18400	-29.02	20230118	12490	4.56	20230726	18400	-29.02	20230118	12490	4.56	20230726	0.79	N	002390	500	68 억	225201	N	N	5	N	N
140	20230904	140123	57	100.00	KOSPI		의약품	N	N	N	N		N	13070	-120	5	-0.91	132281090	10074	65.39	13150	13210	13070	17140	9240	13190	13130.94	1.64	-174	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1799	16.84	0.47	12	0.07	776.00	27596.00	18400	20230118	-28.97	12490	20230726	4.64	18400	-28.97	20230118	12490	4.64	20230726	18400	-28.97	20230118	12490	4.64	20230726	0.79	N	002390	500	68 억	225201	N	N	5	N	N
141	20230904	130124	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	0	3	0.00	59711210	4537	29.45	13150	13210	13110	17140	9240	13190	13160.95	1.64	358	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1815	17.00	0.48	12	0.03	776.00	27596.00	18400	20230118	-28.32	12490	20230726	5.60	18400	-28.32	20230118	12490	5.60	20230726	18400	-28.32	20230118	12490	5.60	20230726	0.79	N	002390	500	68 억	225201	N	N	5	N	N
142	20230904	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	13200	10	2	0.08	45046480	3423	22.22	13150	13210	13110	17140	9240	13190	13159.94	1.64	532	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1817	17.01	0.48	12	0.02	776.00	27596.00	18400	20230118	-28.26	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	18400	-28.26	20230118	12490	5.68	20230726	0.79	N	002390	500	68 억	225201	N	N	5	N	N
143	20230904	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	0	3	0.00	33637540	2557	16.60	13150	13210	13110	17140	9240	13190	13155.08	1.64	506	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1815	17.00	0.48	12	0.02	776.00	27596.00	18400	20230118	-28.32	12490	20230726	5.60	18400	-28.32	20230118	12490	5.60	20230726	18400	-28.32	20230118	12490	5.60	20230726	0.79	N	002390	500	68 억	225201	N	N	5	N	N
144	20230904	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	0	3	0.00	22777270	1731	11.24	13150	13210	13110	17140	9240	13190	13158.45	1.64	669	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1815	17.00	0.48	12	0.01	776.00	27596.00	18400	20230118	-28.32	12490	20230726	5.60	18400	-28.32	20230118	12490	5.60	20230726	18400	-28.32	20230118	12490	5.60	20230726	0.79	N	002390	500	68 억	225201	N	N	5	N	N
145	20230904	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	13120	-70	5	-0.53	1656610	126	0.82	13150	13150	13120	17140	9240	13190	13147.70	1.64	-25	13430	13310	13240	13120	13050	13275	13085	69	3950	500	9490	10	1	13763533	1806	16.91	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.70	12490	20230726	5.04	18400	-28.70	20230118	12490	5.04	20230726	18400	-28.70	20230118	12490	5.04	20230726	0.79	N	002390	500	68 억	225201	N	N	5	N	N
146	20230901	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	-160	5	-1.20	198798640	15033	149.08	13360	13360	13170	17350	9350	13350	13224.24	1.67	-4418	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1815	17.00	0.48	12	0.11	776.00	27596.00	18400	20230118	-28.32	12490	20230726	5.60	18400	-28.32	20230118	12490	5.60	20230726	18400	-28.32	20230118	12490	5.60	20230726	0.77	N	002390	500	68 억	229626	N	N	5	N	N
147	20230901	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	-160	5	-1.20	181598040	13729	136.15	13360	13360	13170	17350	9350	13350	13227.33	1.67	-4215	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1815	17.00	0.48	12	0.10	776.00	27596.00	18400	20230118	-28.32	12490	20230726	5.60	18400	-28.32	20230118	12490	5.60	20230726	18400	-28.32	20230118	12490	5.60	20230726	0.77	N	002390	500	68 억	229626	N	N	2	N	N
148	20230901	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	13200	-150	5	-1.12	152603160	11529	114.33	13360	13360	13170	17350	9350	13350	13236.46	1.67	-4038	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1817	17.01	0.48	12	0.08	776.00	27596.00	18400	20230118	-28.26	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	18400	-28.26	20230118	12490	5.68	20230726	0.77	N	002390	500	68 억	229626	N	N	2	N	N
149	20230901	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	13280	-70	5	-0.52	49114080	3699	36.68	13360	13360	13210	17350	9350	13350	13277.66	1.67	61	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1828	17.11	0.48	12	0.03	776.00	27596.00	18400	20230118	-27.83	12490	20230726	6.33	18400	-27.83	20230118	12490	6.33	20230726	18400	-27.83	20230118	12490	6.33	20230726	0.77	N	002390	500	68 억	229626	N	N	2	N	N
150	20230901	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	13290	-60	5	-0.45	39608660	2983	29.58	13360	13360	13210	17350	9350	13350	13278.13	1.67	143	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1829	17.13	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.77	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	18400	-27.77	20230118	12490	6.41	20230726	0.77	N	002390	500	68 억	229626	N	N	2	N	N
151	20230901	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	-90	5	-0.67	37975900	2860	28.36	13360	13360	13210	17350	9350	13350	13278.29	1.67	191	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1825	17.09	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.93	12490	20230726	6.16	18400	-27.93	20230118	12490	6.16	20230726	18400	-27.93	20230118	12490	6.16	20230726	0.77	N	002390	500	68 억	229626	N	N	2	N	N
152	20230901	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	13270	-80	5	-0.60	22768230	1715	17.01	13360	13360	13210	17350	9350	13350	13275.94	1.67	299	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1826	17.10	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.88	12490	20230726	6.24	18400	-27.88	20230118	12490	6.24	20230726	18400	-27.88	20230118	12490	6.24	20230726	0.77	N	002390	500	68 억	229626	N	N	2	N	N
153	20230901	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	-40	5	-0.30	934110	70	0.69	13360	13360	13310	17350	9350	13350	13344.43	1.67	-63	13570	13460	13380	13270	13190	13420	13230	69	4000	500	9610	10	1	13763533	1832	17.15	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.66	12490	20230726	6.57	18400	-27.66	20230118	12490	6.57	20230726	18400	-27.66	20230118	12490	6.57	20230726	0.77	N	002390	500	68 억	229626	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History