KissMeData/003120/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	50	2	0.24	99021650	4654	72.05	21300	21500	21100	27450	14850	21150	21277.01	1.09	584	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2820	2.68	0.53	12	0.03	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
3	20230927	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	200	2	0.95	95301300	4479	69.35	21300	21500	21100	27450	14850	21150	21277.36	1.09	625	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2840	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
4	20230927	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	300	2	1.42	19356650	911	14.10	21300	21500	21100	27450	14850	21150	21247.69	1.09	-163	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2853	2.71	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	20550	4.38	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
5	20230927	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	300	2	1.42	19013450	895	13.86	21300	21500	21100	27450	14850	21150	21244.08	1.09	-163	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2853	2.71	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	20550	4.38	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
6	20230927	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	350	2	1.65	18478100	870	13.47	21300	21500	21100	27450	14850	21150	21239.20	1.09	-163	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2860	2.72	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	20550	4.62	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
7	20230927	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	150	2	0.71	12364650	583	9.03	21300	21350	21100	27450	14850	21150	21208.66	1.09	-193	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2833	2.69	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
8	20230927	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	100	2	0.47	9254250	437	6.77	21300	21300	21100	27450	14850	21150	21176.77	1.09	-172	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2826	2.69	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.15	16320	20230103	30.21	38048	-44.15	20230303	16320	30.21	20230103	190000	-88.82	20230303	20550	3.41	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
9	20230927	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	0	3	0.00	3322650	157	2.43	21300	21300	21150	27450	14850	21150	21163.38	1.09	-135	21416	21282	21116	20982	20816	21200	20900	133	6300	1000	13110	50	1	13300000	2813	2.67	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.41	16320	20230103	29.60	38048	-44.41	20230303	16320	29.60	20230103	190000	-88.87	20230303	20550	2.92	20230912	0.21	N	003120	1000	133 억	144594	N	N	0	N	N
10	20230926	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	0	3	0.00	134915900	6399	166.21	21200	21250	20950	27450	14850	21150	21083.90	1.09	-198	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2813	2.67	0.53	12	0.05	7913.00	40275.00	38048	20230303	-44.41	16320	20230103	29.60	38048	-44.41	20230303	16320	29.60	20230103	190000	-88.87	20230303	20550	2.92	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
11	20230926	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	21100	-50	5	-0.24	98985250	4693	121.90	21200	21250	20950	27450	14850	21150	21092.11	1.09	-203	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2806	2.67	0.52	12	0.04	7913.00	40275.00	38048	20230303	-44.54	16320	20230103	29.29	38048	-44.54	20230303	16320	29.29	20230103	190000	-88.89	20230303	20550	2.68	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
12	20230926	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	21050	-100	5	-0.47	86665400	4108	106.70	21200	21250	20950	27450	14850	21150	21096.74	1.09	-241	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2800	2.66	0.52	12	0.03	7913.00	40275.00	38048	20230303	-44.68	16320	20230103	28.98	38048	-44.68	20230303	16320	28.98	20230103	190000	-88.92	20230303	20550	2.43	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
13	20230926	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	50	2	0.24	79070700	3748	97.35	21200	21250	20950	27450	14850	21150	21096.77	1.09	-282	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2820	2.68	0.53	12	0.03	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
14	20230926	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	0	3	0.00	68986200	3270	84.94	21200	21250	20950	27450	14850	21150	21096.70	1.09	-217	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2813	2.67	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.41	16320	20230103	29.60	38048	-44.41	20230303	16320	29.60	20230103	190000	-88.87	20230303	20550	2.92	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
15	20230926	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	21050	-100	5	-0.47	63969700	3032	78.75	21200	21250	20950	27450	14850	21150	21098.19	1.09	-109	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2800	2.66	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.68	16320	20230103	28.98	38048	-44.68	20230303	16320	28.98	20230103	190000	-88.92	20230303	20550	2.43	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
16	20230926	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	0	3	0.00	36279250	1723	44.75	21200	21250	20950	27450	14850	21150	21055.86	1.09	52	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2813	2.67	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.41	16320	20230103	29.60	38048	-44.41	20230303	16320	29.60	20230103	190000	-88.87	20230303	20550	2.92	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
17	20230926	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	50	2	0.24	2332000	110	2.86	21200	21200	21200	27450	14850	21150	21200.00	1.09	108	21650	21400	21200	20950	20750	21300	20850	133	6300	1000	13110	50	1	13300000	2820	2.68	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.20	N	003120	1000	133 억	144507	N	N	4	N	N
18	20230925	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	-50	5	-0.24	80982500	3839	133.90	21200	21450	21000	27550	14850	21200	21094.63	1.09	-588	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2813	2.67	0.53	12	0.03	7913.00	40275.00	38048	20230303	-44.41	16320	20230103	29.60	38048	-44.41	20230303	16320	29.60	20230103	190000	-88.87	20230303	20550	2.92	20230912	0.20	N	003120	1000	133 억	145137	N	N	4	N	N
19	20230925	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	21100	-100	5	-0.47	75041250	3558	124.10	21200	21450	21000	27550	14850	21200	21090.85	1.09	-599	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2806	2.67	0.52	12	0.03	7913.00	40275.00	38048	20230303	-44.54	16320	20230103	29.29	38048	-44.54	20230303	16320	29.29	20230103	190000	-88.89	20230303	20550	2.68	20230912	0.20	N	003120	1000	133 억	145137	N	N	1	N	N
20	20230925	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	21100	-100	5	-0.47	43065100	2042	71.22	21200	21450	21000	27550	14850	21200	21089.67	1.09	-418	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2806	2.67	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.54	16320	20230103	29.29	38048	-44.54	20230303	16320	29.29	20230103	190000	-88.89	20230303	20550	2.68	20230912	0.20	N	003120	1000	133 억	145137	N	N	1	N	N
21	20230925	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	0	3	0.00	36611050	1736	60.55	21200	21450	21000	27550	14850	21200	21089.31	1.09	-368	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2820	2.68	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.20	N	003120	1000	133 억	145137	N	N	1	N	N
22	20230925	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	21100	-100	5	-0.47	34818550	1651	57.59	21200	21450	21000	27550	14850	21200	21089.37	1.09	-368	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2806	2.67	0.52	12	0.01	7913.00	40275.00	38048	20230303	-44.54	16320	20230103	29.29	38048	-44.54	20230303	16320	29.29	20230103	190000	-88.89	20230303	20550	2.68	20230912	0.20	N	003120	1000	133 억	145137	N	N	1	N	N
23	20230925	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	21050	-150	5	-0.71	30752750	1458	50.85	21200	21450	21000	27550	14850	21200	21092.42	1.09	-371	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2800	2.66	0.52	12	0.01	7913.00	40275.00	38048	20230303	-44.68	16320	20230103	28.98	38048	-44.68	20230303	16320	28.98	20230103	190000	-88.92	20230303	20550	2.43	20230912	0.20	N	003120	1000	133 억	145137	N	N	1	N	N
24	20230925	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	-200	5	-0.94	22585000	1070	37.32	21200	21450	21000	27550	14850	21200	21107.48	1.09	-167	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2793	2.65	0.52	12	0.01	7913.00	40275.00	38048	20230303	-44.81	16320	20230103	28.68	38048	-44.81	20230303	16320	28.68	20230103	190000	-88.95	20230303	20550	2.19	20230912	0.20	N	003120	1000	133 억	145137	N	N	1	N	N
25	20230925	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	100	2	0.47	784500	37	1.29	21200	21300	21200	27550	14850	21200	21202.70	1.09	-3	21666	21432	21166	20932	20666	21550	21050	133	6350	1000	13140	50	1	13300000	2833	2.69	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.20	N	003120	1000	133 억	145137	N	N	1	N	N
26	20230922	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-100	5	-0.47	60634300	2858	42.78	20900	21400	20900	27650	14950	21300	21215.64	1.09	-623	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2820	2.68	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
27	20230922	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-100	5	-0.47	58195750	2743	41.06	20900	21400	20900	27650	14950	21300	21216.10	1.09	-608	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2820	2.68	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
28	20230922	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	-50	5	-0.23	53458800	2520	37.72	20900	21400	20900	27650	14950	21300	21213.81	1.09	-465	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2826	2.69	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.15	16320	20230103	30.21	38048	-44.15	20230303	16320	30.21	20230103	190000	-88.82	20230303	20550	3.41	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
29	20230922	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	0	3	0.00	41493350	1957	29.29	20900	21400	20900	27650	14950	21300	21202.53	1.09	-246	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2833	2.69	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
30	20230922	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	50	2	0.23	38958100	1838	27.51	20900	21400	20900	27650	14950	21300	21195.92	1.09	-209	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2840	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
31	20230922	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	0	3	0.00	32270400	1525	22.83	20900	21400	20900	27650	14950	21300	21160.92	1.09	-120	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2833	2.69	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
32	20230922	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	50	2	0.23	23551650	1114	16.67	20900	21400	20900	27650	14950	21300	21141.52	1.09	-55	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2840	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
33	20230922	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	-150	5	-0.70	7691000	367	5.49	20900	21300	20900	27650	14950	21300	20956.40	1.09	-52	22500	21900	21600	21000	20700	21750	20850	133	6350	1000	13200	50	1	13300000	2813	2.67	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.41	16320	20230103	29.60	38048	-44.41	20230303	16320	29.60	20230103	190000	-88.87	20230303	20550	2.92	20230912	0.20	N	003120	1000	133 억	145130	N	N	1	N	N
34	20230921	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	-550	5	-2.52	143700350	6666	157.11	22000	22200	21300	28400	15300	21850	21557.21	1.12	-2360	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2833	2.69	0.53	12	0.05	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.21	N	003120	1000	133 억	148370	N	N	1	N	N
35	20230921	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-500	5	-2.29	134560750	6237	147.00	22000	22200	21300	28400	15300	21850	21574.60	1.12	-2383	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2840	2.70	0.53	12	0.05	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.21	N	003120	1000	133 억	148370	N	N	4	N	N
36	20230921	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	-450	5	-2.06	119005850	5510	129.86	22000	22200	21300	28400	15300	21850	21598.16	1.12	-2264	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2846	2.70	0.53	12	0.04	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	20550	4.14	20230912	0.21	N	003120	1000	133 억	148370	N	N	4	N	N
37	20230921	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-500	5	-2.29	101480200	4688	110.49	22000	22200	21300	28400	15300	21850	21646.80	1.12	-2008	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2840	2.70	0.53	12	0.04	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.21	N	003120	1000	133 억	148370	N	N	4	N	N
38	20230921	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-500	5	-2.29	93332200	4307	101.51	22000	22200	21350	28400	15300	21850	21669.89	1.12	-1683	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2840	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.21	N	003120	1000	133 억	148370	N	N	4	N	N
39	20230921	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	21550	-300	5	-1.37	74989800	3450	81.31	22000	22200	21400	28400	15300	21850	21736.17	1.12	-1408	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2866	2.72	0.54	12	0.03	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	38048	-43.36	20230303	16320	32.05	20230103	190000	-88.66	20230303	20550	4.87	20230912	0.21	N	003120	1000	133 억	148370	N	N	4	N	N
40	20230921	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	-200	5	-0.92	55984000	2566	60.48	22000	22200	21550	28400	15300	21850	21817.61	1.12	-1019	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2879	2.74	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	20550	5.35	20230912	0.21	N	003120	1000	133 억	148370	N	N	4	N	N
41	20230921	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	350	2	1.60	1348600	61	1.44	22000	22200	22000	28400	15300	21850	22108.20	1.12	-8	22516	22182	22016	21682	21516	22100	21600	133	6550	1000	13540	50	1	13300000	2953	2.81	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.65	16320	20230103	36.03	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	20550	8.03	20230912	0.21	N	003120	1000	133 억	148370	N	N	4	N	N
42	20230920	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	-400	5	-1.80	93306100	4242	88.15	22350	22350	21850	28900	15600	22250	22002.28	1.12	-1333	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2906	2.76	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.57	16320	20230103	33.88	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	20550	6.33	20230912	0.20	N	003120	1000	133 억	148847	N	N	4	N	N
43	20230920	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	-350	5	-1.57	75533100	3430	71.28	22350	22350	21850	28900	15600	22250	22021.31	1.12	-1363	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2913	2.77	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.20	N	003120	1000	133 억	148847	N	N	2	N	N
44	20230920	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-300	5	-1.35	51949850	2354	48.92	22350	22350	21900	28900	15600	22250	22068.76	1.12	-981	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2919	2.77	0.55	12	0.02	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.20	N	003120	1000	133 억	148847	N	N	2	N	N
45	20230920	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	-250	5	-1.12	37598000	1701	35.35	22350	22350	21900	28900	15600	22250	22103.47	1.12	-631	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2926	2.78	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.18	16320	20230103	34.80	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	20550	7.06	20230912	0.20	N	003120	1000	133 억	148847	N	N	2	N	N
46	20230920	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	-100	5	-0.45	25945700	1173	24.38	22350	22350	21900	28900	15600	22250	22119.10	1.12	-386	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2946	2.80	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.78	16320	20230103	35.72	38048	-41.78	20230303	16320	35.72	20230103	190000	-88.34	20230303	20550	7.79	20230912	0.20	N	003120	1000	133 억	148847	N	N	2	N	N
47	20230920	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	-150	5	-0.67	19249350	870	18.08	22350	22350	21900	28900	15600	22250	22125.69	1.12	-338	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2939	2.79	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.20	N	003120	1000	133 억	148847	N	N	2	N	N
48	20230920	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	-100	5	-0.45	11109000	502	10.43	22350	22350	21900	28900	15600	22250	22129.48	1.12	-148	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2946	2.80	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.78	16320	20230103	35.72	38048	-41.78	20230303	16320	35.72	20230103	190000	-88.34	20230303	20550	7.79	20230912	0.20	N	003120	1000	133 억	148847	N	N	2	N	N
49	20230920	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	0	3	0.00	4139000	186	3.87	22350	22350	22250	28900	15600	22250	22252.69	1.12	-184	22816	22532	22216	21932	21616	22675	22075	133	6650	1000	13790	50	1	13300000	2959	2.81	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	38048	-41.52	20230303	16320	36.34	20230103	190000	-88.29	20230303	20550	8.27	20230912	0.20	N	003120	1000	133 억	148847	N	N	2	N	N
50	20230919	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	200	2	0.91	106445800	4811	33.26	22200	22500	21900	28650	15450	22050	22125.50	1.13	-1541	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2959	2.81	0.55	12	0.04	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	38048	-41.52	20230303	16320	36.34	20230103	190000	-88.29	20230303	20550	8.27	20230912	0.20	N	003120	1000	133 억	150556	N	N	2	N	N
51	20230919	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	50	2	0.23	97627200	4414	30.52	22200	22500	21900	28650	15450	22050	22117.63	1.13	-1401	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2939	2.79	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.20	N	003120	1000	133 억	150556	N	N	3	N	N
52	20230919	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	100	2	0.45	89286350	4038	27.92	22200	22500	21900	28650	15450	22050	22111.53	1.13	-1381	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2946	2.80	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.78	16320	20230103	35.72	38048	-41.78	20230303	16320	35.72	20230103	190000	-88.34	20230303	20550	7.79	20230912	0.20	N	003120	1000	133 억	150556	N	N	3	N	N
53	20230919	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	150	2	0.68	79234900	3585	24.79	22200	22500	21900	28650	15450	22050	22101.79	1.13	-1277	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2953	2.81	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.65	16320	20230103	36.03	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	20550	8.03	20230912	0.20	N	003120	1000	133 억	150556	N	N	3	N	N
54	20230919	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	200	2	0.91	66312750	3003	20.76	22200	22500	21900	28650	15450	22050	22082.17	1.13	-871	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2959	2.81	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	38048	-41.52	20230303	16320	36.34	20230103	190000	-88.29	20230303	20550	8.27	20230912	0.20	N	003120	1000	133 억	150556	N	N	3	N	N
55	20230919	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	50	2	0.23	54521150	2468	17.06	22200	22500	21900	28650	15450	22050	22091.23	1.13	-636	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2939	2.79	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.20	N	003120	1000	133 억	150556	N	N	3	N	N
56	20230919	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	-150	5	-0.68	49022500	2218	15.34	22200	22500	21900	28650	15450	22050	22102.12	1.13	-574	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2913	2.77	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.20	N	003120	1000	133 억	150556	N	N	3	N	N
57	20230919	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	450	2	2.04	3363750	151	1.04	22200	22500	22200	28650	15450	22050	22276.49	1.13	0	23316	22682	22116	21482	20916	23000	21800	133	6600	1000	13670	50	1	13300000	2993	2.84	0.56	12	0.00	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	38048	-40.86	20230303	16320	37.87	20230103	190000	-88.16	20230303	20550	9.49	20230912	0.20	N	003120	1000	133 억	150556	N	N	3	N	N
58	20230918	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	22050	150	2	0.68	321368950	14463	295.10	21700	22750	21550	28450	15350	21900	22220.08	1.09	4058	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2933	2.79	0.55	12	0.11	7913.00	40275.00	38048	20230303	-42.05	16320	20230103	35.11	38048	-42.05	20230303	16320	35.11	20230103	190000	-88.39	20230303	20550	7.30	20230912	0.21	N	003120	1000	133 억	145549	N	N	3	N	N
59	20230918	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	22050	150	2	0.68	312619700	14066	287.00	21700	22750	21550	28450	15350	21900	22225.20	1.09	3920	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2933	2.79	0.55	12	0.11	7913.00	40275.00	38048	20230303	-42.05	16320	20230103	35.11	38048	-42.05	20230303	16320	35.11	20230103	190000	-88.39	20230303	20550	7.30	20230912	0.21	N	003120	1000	133 억	145549	N	N	5	N	N
60	20230918	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	100	2	0.46	304382850	13693	279.39	21700	22750	21550	28450	15350	21900	22229.08	1.09	3823	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2926	2.78	0.55	12	0.10	7913.00	40275.00	38048	20230303	-42.18	16320	20230103	34.80	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	20550	7.06	20230912	0.21	N	003120	1000	133 억	145549	N	N	5	N	N
61	20230918	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	50	2	0.23	282321350	12688	258.89	21700	22750	21550	28450	15350	21900	22251.05	1.09	3179	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2919	2.77	0.55	12	0.10	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.21	N	003120	1000	133 억	145549	N	N	5	N	N
62	20230918	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	350	2	1.60	258441700	11607	236.83	21700	22750	21550	28450	15350	21900	22266.02	1.09	2721	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2959	2.81	0.55	12	0.09	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	38048	-41.52	20230303	16320	36.34	20230103	190000	-88.29	20230303	20550	8.27	20230912	0.21	N	003120	1000	133 억	145549	N	N	5	N	N
63	20230918	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	22300	400	2	1.83	192140350	8609	175.66	21700	22750	21550	28450	15350	21900	22318.54	1.09	1695	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2966	2.82	0.55	12	0.06	7913.00	40275.00	38048	20230303	-41.39	16320	20230103	36.64	38048	-41.39	20230303	16320	36.64	20230103	190000	-88.26	20230303	20550	8.52	20230912	0.21	N	003120	1000	133 억	145549	N	N	5	N	N
64	20230918	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	22550	650	2	2.97	98162900	4426	90.31	21700	22550	21550	28450	15350	21900	22178.69	1.09	1462	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2999	2.85	0.56	12	0.03	7913.00	40275.00	38048	20230303	-40.73	16320	20230103	38.17	38048	-40.73	20230303	16320	38.17	20230103	190000	-88.13	20230303	20550	9.73	20230912	0.21	N	003120	1000	133 억	145549	N	N	5	N	N
65	20230918	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	21550	-350	5	-1.60	932800	43	0.88	21700	21700	21550	28450	15350	21900	21693.02	1.09	-1	22166	22032	21766	21632	21366	22100	21700	133	6550	1000	13570	50	1	13300000	2866	2.72	0.54	12	0.00	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	38048	-43.36	20230303	16320	32.05	20230103	190000	-88.66	20230303	20550	4.87	20230912	0.21	N	003120	1000	133 억	145549	N	N	5	N	N
66	20230915	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	250	2	1.15	106282350	4875	194.53	21800	21900	21500	28100	15200	21650	21801.54	1.07	2783	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2913	2.77	0.54	12	0.04	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.20	N	003120	1000	133 억	142829	N	N	5	N	N
67	20230915	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	150	2	0.69	97818250	4488	179.09	21800	21900	21500	28100	15200	21650	21795.54	1.07	2630	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2899	2.75	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	20550	6.08	20230912	0.20	N	003120	1000	133 억	142829	N	N	32	N	N
68	20230915	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	150	2	0.69	78536200	3607	143.93	21800	21900	21500	28100	15200	21650	21773.31	1.07	2209	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2899	2.75	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	20550	6.08	20230912	0.20	N	003120	1000	133 억	142829	N	N	32	N	N
69	20230915	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	200	2	0.92	75064900	3448	137.59	21800	21900	21500	28100	15200	21650	21770.60	1.07	2120	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2906	2.76	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.57	16320	20230103	33.88	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	20550	6.33	20230912	0.20	N	003120	1000	133 억	142829	N	N	32	N	N
70	20230915	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	250	2	1.15	62283100	2863	114.25	21800	21900	21500	28100	15200	21650	21754.52	1.07	1597	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2913	2.77	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.20	N	003120	1000	133 억	142829	N	N	32	N	N
71	20230915	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	50	2	0.23	40876800	1883	75.14	21800	21850	21500	28100	15200	21650	21708.37	1.07	1142	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2886	2.74	0.54	12	0.01	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	20550	5.60	20230912	0.20	N	003120	1000	133 억	142829	N	N	32	N	N
72	20230915	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	150	2	0.69	32093550	1479	59.02	21800	21850	21500	28100	15200	21650	21699.53	1.07	978	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2899	2.75	0.54	12	0.01	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	20550	6.08	20230912	0.20	N	003120	1000	133 억	142829	N	N	32	N	N
73	20230915	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	21750	100	2	0.46	3061750	141	5.63	21800	21850	21500	28100	15200	21650	21715.00	1.07	-3	22083	21866	21533	21316	20983	21975	21425	133	6450	1000	13420	50	1	13300000	2893	2.75	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.84	16320	20230103	33.27	38048	-42.84	20230303	16320	33.27	20230103	190000	-88.55	20230303	20550	5.84	20230912	0.20	N	003120	1000	133 억	142829	N	N	32	N	N
74	20230914	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	450	2	2.12	52913400	2454	85.27	21200	21750	21200	27550	14850	21200	21561.38	1.07	172	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2879	2.74	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	20550	5.35	20230912	0.22	N	003120	1000	133 억	142738	N	N	32	N	N
75	20230914	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	450	2	2.12	46730750	2168	75.33	21200	21750	21200	27550	14850	21200	21554.77	1.07	128	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2879	2.74	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	20550	5.35	20230912	0.22	N	003120	1000	133 억	142738	N	N	3	N	N
76	20230914	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	400	2	1.89	25825250	1202	41.77	21200	21650	21200	27550	14850	21200	21485.23	1.07	-60	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	20550	5.11	20230912	0.22	N	003120	1000	133 억	142738	N	N	3	N	N
77	20230914	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	450	2	2.12	22473050	1047	36.38	21200	21650	21200	27550	14850	21200	21464.23	1.07	-79	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2879	2.74	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	20550	5.35	20230912	0.22	N	003120	1000	133 억	142738	N	N	3	N	N
78	20230914	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	450	2	2.12	18973950	885	30.75	21200	21650	21200	27550	14850	21200	21439.49	1.07	-79	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2879	2.74	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	20550	5.35	20230912	0.22	N	003120	1000	133 억	142738	N	N	3	N	N
79	20230914	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	200	2	0.94	13860550	648	22.52	21200	21550	21200	27550	14850	21200	21389.74	1.07	-87	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2846	2.70	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	20550	4.14	20230912	0.22	N	003120	1000	133 억	142738	N	N	3	N	N
80	20230914	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	300	2	1.42	6943000	325	11.29	21200	21500	21200	27550	14850	21200	21363.08	1.07	-103	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2860	2.72	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	20550	4.62	20230912	0.22	N	003120	1000	133 억	142738	N	N	3	N	N
81	20230914	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	0	3	0.00	763200	36	1.25	21200	21200	21200	27550	14850	21200	21200.00	1.07	-3	22000	21600	21250	20850	20500	21800	21050	133	6350	1000	13140	50	1	13300000	2820	2.68	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.22	N	003120	1000	133 억	142738	N	N	3	N	N
82	20230913	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-200	5	-0.93	61352300	2878	45.65	20900	21650	20900	27800	15000	21400	21317.69	1.07	-262	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2820	2.68	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.22	N	003120	1000	133 억	142901	N	N	3	N	N
83	20230913	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	-100	5	-0.47	57811600	2711	43.00	20900	21650	20900	27800	15000	21400	21324.82	1.07	-260	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2833	2.69	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.22	N	003120	1000	133 억	142901	N	N	0	N	N
84	20230913	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-50	5	-0.23	40463750	1893	30.02	20900	21650	20900	27800	15000	21400	21375.46	1.07	-199	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2840	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.22	N	003120	1000	133 억	142901	N	N	0	N	N
85	20230913	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	0	3	0.00	35467950	1659	26.31	20900	21650	20900	27800	15000	21400	21379.11	1.07	-182	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2846	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	20550	4.14	20230912	0.22	N	003120	1000	133 억	142901	N	N	0	N	N
86	20230913	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	0	3	0.00	34570100	1617	25.65	20900	21650	20900	27800	15000	21400	21379.16	1.07	-177	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2846	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	20550	4.14	20230912	0.22	N	003120	1000	133 억	142901	N	N	0	N	N
87	20230913	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-50	5	-0.23	33420300	1563	24.79	20900	21650	20900	27800	15000	21400	21382.15	1.07	-167	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2840	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.22	N	003120	1000	133 억	142901	N	N	0	N	N
88	20230913	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	200	2	0.93	22034400	1031	16.35	20900	21650	20900	27800	15000	21400	21371.87	1.07	191	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	20550	5.11	20230912	0.22	N	003120	1000	133 억	142901	N	N	0	N	N
89	20230913	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	-450	5	-2.10	585350	28	0.44	20900	20950	20900	27800	15000	21400	20905.36	1.07	1	22500	21950	21250	20700	20000	21600	20350	133	6400	1000	13260	50	1	13300000	2786	2.65	0.52	12	0.00	7913.00	40275.00	38048	20230303	-44.94	16320	20230103	28.37	38048	-44.94	20230303	16320	28.37	20230103	190000	-88.97	20230303	20550	1.95	20230912	0.22	N	003120	1000	133 억	142901	N	N	0	N	N
90	20230912	160132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21400	-250	5	-1.15	135231650	6304	82.15	21700	21800	20550	28100	15200	21650	21451.72	1.07	1119	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2846	2.70	0.53	12	0.05	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	20550	4.14	20230912	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
91	20230912	150134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21450	-200	5	-0.92	122019300	5687	74.11	21700	21800	20550	28100	15200	21650	21455.83	1.07	1105	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2853	2.71	0.53	12	0.04	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	20550	4.38	20230912	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
92	20230912	140133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21450	-200	5	-0.92	117112900	5458	71.12	21700	21800	20550	28100	15200	21650	21457.11	1.07	1106	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2853	2.71	0.53	12	0.04	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	20550	4.38	20230912	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
93	20230912	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	-50	5	-0.23	46179100	2136	27.83	21700	21800	21450	28100	15200	21650	21619.43	1.07	863	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2873	2.73	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	21000	2.86	20230906	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
94	20230912	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	0	3	0.00	38661900	1789	23.31	21700	21750	21450	28100	15200	21650	21610.90	1.07	847	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2879	2.74	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	21000	3.10	20230906	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
95	20230912	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	-50	5	-0.23	34872450	1614	21.03	21700	21750	21450	28100	15200	21650	21606.23	1.07	716	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	21000	2.86	20230906	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
96	20230912	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	-50	5	-0.23	18784200	870	11.34	21700	21750	21450	28100	15200	21650	21591.03	1.07	105	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	21000	2.86	20230906	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
97	20230912	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	50	2	0.23	21700	1	0.01	21700	21700	21700	28100	15200	21650	21700.00	1.07	1	22183	21916	21683	21416	21183	21800	21300	133	6450	1000	13420	50	1	13300000	2886	2.74	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	21000	3.33	20230906	0.22	N	003120	1000	133 억	141820	N	N	2	N	N
98	20230911	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	0	3	0.00	166433850	7674	199.95	21950	21950	21450	28100	15200	21650	21688.02	1.07	-472	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2879	2.74	0.54	12	0.06	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	21000	3.10	20230906	0.22	N	003120	1000	133 억	142422	N	N	2	N	N
99	20230911	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	50	2	0.23	143318950	6606	172.12	21950	21950	21450	28100	15200	21650	21695.27	1.07	-357	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2886	2.74	0.54	12	0.05	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	21000	3.33	20230906	0.22	N	003120	1000	133 억	142422	N	N	0	N	N
100	20230911	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	50	2	0.23	112972450	5206	135.64	21950	21950	21450	28100	15200	21650	21700.43	1.07	-189	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2886	2.74	0.54	12	0.04	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	21000	3.33	20230906	0.22	N	003120	1000	133 억	142422	N	N	0	N	N
101	20230911	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	0	3	0.00	94364600	4343	113.16	21950	21950	21550	28100	15200	21650	21727.98	1.07	-156	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2879	2.74	0.54	12	0.03	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	21000	3.10	20230906	0.22	N	003120	1000	133 억	142422	N	N	0	N	N
102	20230911	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	50	2	0.23	87042850	4005	104.35	21950	21950	21550	28100	15200	21650	21733.55	1.07	-241	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2886	2.74	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	21000	3.33	20230906	0.22	N	003120	1000	133 억	142422	N	N	0	N	N
103	20230911	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	150	2	0.69	57867150	2662	69.36	21950	21950	21550	28100	15200	21650	21738.22	1.07	13	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2899	2.75	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	21000	3.81	20230906	0.22	N	003120	1000	133 억	142422	N	N	0	N	N
104	20230911	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	0	3	0.00	47103300	2166	56.44	21950	21950	21600	28100	15200	21650	21746.68	1.07	-75	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2879	2.74	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	21000	3.10	20230906	0.22	N	003120	1000	133 억	142422	N	N	0	N	N
105	20230911	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	250	2	1.15	7228500	330	8.60	21950	21950	21900	28100	15200	21650	21904.55	1.07	-301	22050	21850	21600	21400	21150	21950	21500	133	6450	1000	13420	50	1	13300000	2913	2.77	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	21000	4.29	20230906	0.22	N	003120	1000	133 억	142422	N	N	0	N	N
106	20230908	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	150	2	0.70	83097750	3837	137.53	21350	21800	21350	27950	15050	21500	21656.96	1.07	303	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2879	2.74	0.54	12	0.03	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	21000	3.10	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
107	20230908	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	150	2	0.70	80412200	3713	133.08	21350	21800	21350	27950	15050	21500	21656.94	1.07	295	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2879	2.74	0.54	12	0.03	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	21000	3.10	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
108	20230908	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	100	2	0.47	68104450	3145	112.72	21350	21800	21350	27950	15050	21500	21654.83	1.07	97	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2873	2.73	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	21000	2.86	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
109	20230908	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	150	2	0.70	60210300	2781	99.68	21350	21800	21350	27950	15050	21500	21650.59	1.07	-139	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2879	2.74	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	21000	3.10	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
110	20230908	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	100	2	0.47	49409350	2284	81.86	21350	21800	21350	27950	15050	21500	21632.82	1.07	-166	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2873	2.73	0.54	12	0.02	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	21000	2.86	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
111	20230908	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	300	2	1.40	38512750	1781	63.84	21350	21800	21350	27950	15050	21500	21624.23	1.07	-268	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2899	2.75	0.54	12	0.01	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	21000	3.81	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
112	20230908	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	100	2	0.47	21093550	976	34.98	21350	21800	21350	27950	15050	21500	21612.24	1.07	-132	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	21000	2.86	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
113	20230908	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-150	5	-0.70	320250	15	0.54	21350	21350	21350	27950	15050	21500	21350.00	1.07	-1	21900	21700	21350	21150	20800	21775	21225	133	6450	1000	13330	50	1	13300000	2840	2.70	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	21000	1.67	20230906	0.21	N	003120	1000	133 억	142122	N	N	0	N	N
114	20230907	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21500	150	2	0.70	59579150	2790	24.16	21500	21550	21000	27750	14950	21350	21354.53	1.07	-667	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2860	2.72	0.53	12	0.02	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	21000	2.38	20230907	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
115	20230907	150131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21450	100	2	0.47	58978500	2762	23.92	21500	21550	21000	27750	14950	21350	21353.55	1.07	-665	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2853	2.71	0.53	12	0.02	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	21000	2.14	20230907	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
116	20230907	140131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21450	100	2	0.47	55765750	2612	22.62	21500	21550	21000	27750	14950	21350	21349.83	1.07	-655	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2853	2.71	0.53	12	0.02	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	21000	2.14	20230907	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
117	20230907	130133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21450	100	2	0.47	31747900	1493	12.93	21500	21500	21000	27750	14950	21350	21264.50	1.07	-588	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2853	2.71	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	21000	2.14	20230907	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
118	20230907	120133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21300	-50	5	-0.23	28117950	1323	11.46	21500	21500	21000	27750	14950	21350	21253.17	1.07	-495	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2833	2.69	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	21000	1.43	20230907	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
119	20230907	110132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21350	0	3	0.00	23211500	1093	9.47	21500	21500	21000	27750	14950	21350	21236.51	1.07	-402	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2840	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	21000	1.67	20230907	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
120	20230907	100132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21350	0	3	0.00	21007100	989	8.56	21500	21500	21000	27750	14950	21350	21240.75	1.07	-400	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2840	2.70	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	21000	1.67	20230907	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
121	20230907	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	150	2	0.70	1397500	65	0.56	21500	21500	21500	27750	14950	21350	21500.00	1.07	-10	22316	21832	21416	20932	20516	21625	20725	133	6400	1000	13230	50	1	13300000	2860	2.72	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	21000	2.38	20230906	0.21	N	003120	1000	133 억	142799	N	N	0	N	N
122	20230906	160132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21350	-500	5	-2.29	246083050	11537	109.75	21900	21900	21000	28400	15300	21850	21329.90	1.08	-1716	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2840	2.70	0.53	12	0.09	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	21000	1.67	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
123	20230906	150131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21250	-600	5	-2.75	244310550	11454	108.96	21900	21900	21000	28400	15300	21850	21329.71	1.08	-1696	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2826	2.69	0.53	12	0.09	7913.00	40275.00	38048	20230303	-44.15	16320	20230103	30.21	38048	-44.15	20230303	16320	30.21	20230103	190000	-88.82	20230303	21000	1.19	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
124	20230906	140132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21350	-500	5	-2.29	220702750	10345	98.41	21900	21900	21000	28400	15300	21850	21334.24	1.08	-1613	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2840	2.70	0.53	12	0.08	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	21000	1.67	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
125	20230906	130134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21350	-500	5	-2.29	209180500	9804	93.26	21900	21900	21000	28400	15300	21850	21336.24	1.08	-1499	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2840	2.70	0.53	12	0.07	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	21000	1.67	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
126	20230906	120132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21350	-500	5	-2.29	176145750	8254	78.52	21900	21900	21000	28400	15300	21850	21340.65	1.08	-1368	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2840	2.70	0.53	12	0.06	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	21000	1.67	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
127	20230906	110131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21400	-450	5	-2.06	172338250	8076	76.83	21900	21900	21000	28400	15300	21850	21339.56	1.08	-1249	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2846	2.70	0.53	12	0.06	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	21000	1.90	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
128	20230906	100130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21400	-450	5	-2.06	92595700	4323	41.12	21900	21900	21000	28400	15300	21850	21419.32	1.08	-1772	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2846	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	21000	1.90	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
129	20230906	090132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21500	-350	5	-1.60	10985550	506	4.81	21900	21900	21500	28400	15300	21850	21710.57	1.08	-388	22550	22200	21850	21500	21150	22025	21325	133	6550	1000	13540	50	1	13300000	2860	2.72	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	21500	0.00	20230906	0.21	N	003120	1000	133 억	144197	N	N	1	N	N
130	20230905	160131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	21850	-350	5	-1.58	228750400	10512	102.25	22200	22200	21500	28850	15550	22200	21760.88	1.09	-179	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2906	2.76	0.54	12	0.08	7913.00	40275.00	38048	20230303	-42.57	15920	20220902	37.25	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	21500	1.63	20230905	0.21	N	003120	1000	133 억	144503	N	N	1	N	N
131	20230905	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-400	5	-1.80	186048250	8534	83.01	22200	22200	21650	28850	15550	22200	21800.83	1.09	-135	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2899	2.75	0.54	12	0.06	7913.00	40275.00	38048	20230303	-42.70	15920	20220902	36.93	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	21500	1.40	20230817	0.21	N	003120	1000	133 억	144503	N	N	8	N	N
132	20230905	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-400	5	-1.80	141633750	6489	63.12	22200	22200	21700	28850	15550	22200	21826.75	1.09	256	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2899	2.75	0.54	12	0.05	7913.00	40275.00	38048	20230303	-42.70	15920	20220902	36.93	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	21500	1.40	20230817	0.21	N	003120	1000	133 억	144503	N	N	8	N	N
133	20230905	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-400	5	-1.80	139476300	6390	62.15	22200	22200	21700	28850	15550	22200	21827.28	1.09	234	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2899	2.75	0.54	12	0.05	7913.00	40275.00	38048	20230303	-42.70	15920	20220902	36.93	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	21500	1.40	20230817	0.21	N	003120	1000	133 억	144503	N	N	8	N	N
134	20230905	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	-350	5	-1.58	123233100	5643	54.89	22200	22200	21700	28850	15550	22200	21838.22	1.09	196	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2906	2.76	0.54	12	0.04	7913.00	40275.00	38048	20230303	-42.57	15920	20220902	37.25	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	21500	1.63	20230817	0.21	N	003120	1000	133 억	144503	N	N	8	N	N
135	20230905	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	-200	5	-0.90	25761500	1172	11.40	22200	22200	21850	28850	15550	22200	21980.80	1.09	-178	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2926	2.78	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.18	15920	20220902	38.19	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	21500	2.33	20230817	0.21	N	003120	1000	133 억	144503	N	N	8	N	N
136	20230905	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	-200	5	-0.90	20477750	931	9.06	22200	22200	21850	28850	15550	22200	21995.44	1.09	-203	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2926	2.78	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.18	15920	20220902	38.19	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	21500	2.33	20230817	0.21	N	003120	1000	133 억	144503	N	N	8	N	N
137	20230905	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	0	3	0.00	2331000	105	1.02	22200	22200	22200	28850	15550	22200	22200.00	1.09	-5	22700	22450	22150	21900	21600	22575	22025	133	6650	1000	13760	50	1	13300000	2953	2.81	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.65	15920	20220902	39.45	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	21500	3.26	20230817	0.21	N	003120	1000	133 억	144503	N	N	8	N	N
138	20230904	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	-50	5	-0.22	226028800	10269	177.02	22150	22400	21850	28900	15600	22250	22010.77	1.07	1655	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2953	2.81	0.55	12	0.08	7913.00	40275.00	38048	20230303	-41.65	15880	20220901	39.80	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	21500	3.26	20230817	0.21	N	003120	1000	133 억	142662	N	N	8	N	N
139	20230904	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	-250	5	-1.12	222489250	10109	174.26	22150	22400	21850	28900	15600	22250	22009.03	1.07	1780	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2926	2.78	0.55	12	0.08	7913.00	40275.00	38048	20230303	-42.18	15880	20220901	38.54	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	21500	2.33	20230817	0.21	N	003120	1000	133 억	142662	N	N	2	N	N
140	20230904	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-300	5	-1.35	210454250	9561	164.82	22150	22400	21850	28900	15600	22250	22011.74	1.07	1828	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2919	2.77	0.55	12	0.07	7913.00	40275.00	38048	20230303	-42.31	15880	20220901	38.22	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	21500	2.09	20230817	0.21	N	003120	1000	133 억	142662	N	N	2	N	N
141	20230904	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	0	3	0.00	60243300	2707	46.66	22150	22400	22100	28900	15600	22250	22254.64	1.07	684	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2959	2.81	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.52	15880	20220901	40.11	38048	-41.52	20230303	16320	36.34	20230103	190000	-88.29	20230303	21500	3.49	20230817	0.21	N	003120	1000	133 억	142662	N	N	2	N	N
142	20230904	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	0	3	0.00	57845650	2599	44.80	22150	22400	22100	28900	15600	22250	22256.89	1.07	766	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2959	2.81	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.52	15880	20220901	40.11	38048	-41.52	20230303	16320	36.34	20230103	190000	-88.29	20230303	21500	3.49	20230817	0.21	N	003120	1000	133 억	142662	N	N	2	N	N
143	20230904	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	-50	5	-0.22	38876800	1745	30.08	22150	22400	22100	28900	15600	22250	22278.97	1.07	599	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2953	2.81	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.65	15880	20220901	39.80	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	21500	3.26	20230817	0.21	N	003120	1000	133 억	142662	N	N	2	N	N
144	20230904	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	22300	50	2	0.22	29784400	1336	23.03	22150	22400	22100	28900	15600	22250	22293.71	1.07	459	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2966	2.82	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.39	15880	20220901	40.43	38048	-41.39	20230303	16320	36.64	20230103	190000	-88.26	20230303	21500	3.72	20230817	0.21	N	003120	1000	133 억	142662	N	N	2	N	N
145	20230904	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	-100	5	-0.45	753100	34	0.59	22150	22150	22150	28900	15600	22250	22150.00	1.07	-26	22483	22366	22133	22016	21783	22425	22075	133	6650	1000	13790	50	1	13300000	2946	2.80	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.78	15880	20220901	39.48	38048	-41.78	20230303	16320	35.72	20230103	190000	-88.34	20230303	21500	3.02	20230817	0.21	N	003120	1000	133 억	142662	N	N	2	N	N
146	20230901	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	200	2	0.91	125859900	5682	114.40	22100	22250	21900	28650	15450	22050	22150.63	1.06	1565	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2959	2.81	0.55	12	0.04	7913.00	40275.00	38048	20230303	-41.52	15880	20220901	40.11	38048	-41.52	20230303	16320	36.34	20230103	190000	-88.29	20230303	21500	3.49	20230817	0.21	N	003120	1000	133 억	141121	N	N	2	N	N
147	20230901	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	50	2	0.23	118086600	5332	107.35	22100	22250	21900	28650	15450	22050	22146.77	1.06	1374	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2939	2.79	0.55	12	0.04	7913.00	40275.00	38048	20230303	-41.92	15880	20220901	39.17	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	21500	2.79	20230817	0.21	N	003120	1000	133 억	141121	N	N	0	N	N
148	20230901	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	150	2	0.68	112714450	5089	102.46	22100	22250	21900	28650	15450	22050	22148.64	1.06	1345	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2953	2.81	0.55	12	0.04	7913.00	40275.00	38048	20230303	-41.65	15880	20220901	39.80	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	21500	3.26	20230817	0.21	N	003120	1000	133 억	141121	N	N	0	N	N
149	20230901	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	150	2	0.68	92205350	4165	83.85	22100	22250	21900	28650	15450	22050	22138.14	1.06	1246	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2953	2.81	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.65	15880	20220901	39.80	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	21500	3.26	20230817	0.21	N	003120	1000	133 억	141121	N	N	0	N	N
150	20230901	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	50	2	0.23	87785550	3965	79.83	22100	22250	21900	28650	15450	22050	22140.11	1.06	1173	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2939	2.79	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.92	15880	20220901	39.17	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	21500	2.79	20230817	0.21	N	003120	1000	133 억	141121	N	N	0	N	N
151	20230901	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	150	2	0.68	69716900	3149	63.40	22100	22250	21900	28650	15450	22050	22139.38	1.06	1065	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2953	2.81	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.65	15880	20220901	39.80	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	21500	3.26	20230817	0.21	N	003120	1000	133 억	141121	N	N	0	N	N
152	20230901	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	100	2	0.45	52439250	2368	47.67	22100	22250	21900	28650	15450	22050	22144.95	1.06	850	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2946	2.80	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.78	15880	20220901	39.48	38048	-41.78	20230303	16320	35.72	20230103	190000	-88.34	20230303	21500	3.02	20230817	0.21	N	003120	1000	133 억	141121	N	N	0	N	N
153	20230901	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	50	2	0.23	574600	26	0.52	22100	22100	22100	28650	15450	22050	22100.00	1.06	-1	22350	22200	21950	21800	21550	22275	21875	133	6600	1000	13670	50	1	13300000	2939	2.79	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.92	15880	20220901	39.17	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	21500	2.79	20230817	0.21	N	003120	1000	133 억	141121	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History