KissMeData/249420/price/prices-20230901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161012	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	250	2	1.20	7304633500	348671	78.47	20500	21500	20400	26950	14550	20750	20950.17	4.93	2887	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5812	-3.98	2.94	12	1.26	-5282.00	7149.00	47200	20221123	-55.51	14380	20230710	46.04	30250	-30.58	20230104	14380	46.04	20230710	47200	-55.51	20221123	14380	46.04	20230710	0.59	N	249420	1000	276 억	1363880	N	N	7	N	N
3	20230927	151023	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	400	2	1.93	6810680250	325204	73.19	20500	21500	20400	26950	14550	20750	20943.07	4.93	1348	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5854	-4.00	2.96	12	1.17	-5282.00	7149.00	47200	20221123	-55.19	14380	20230710	47.08	30250	-30.08	20230104	14380	47.08	20230710	47200	-55.19	20221123	14380	47.08	20230710	0.59	N	249420	1000	276 억	1363880	N	N	147	N	N
4	20230927	141023	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	150	2	0.72	5358523450	256208	57.66	20500	21500	20400	26950	14550	20750	20915.04	4.93	-6358	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5785	-3.96	2.92	12	0.93	-5282.00	7149.00	47200	20221123	-55.72	14380	20230710	45.34	30250	-30.91	20230104	14380	45.34	20230710	47200	-55.72	20221123	14380	45.34	20230710	0.59	N	249420	1000	276 억	1363880	N	N	147	N	N
5	20230927	131008	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	150	2	0.72	4809190300	229890	51.74	20500	21500	20400	26950	14550	20750	20919.87	4.93	-5005	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5785	-3.96	2.92	12	0.83	-5282.00	7149.00	47200	20221123	-55.72	14380	20230710	45.34	30250	-30.91	20230104	14380	45.34	20230710	47200	-55.72	20221123	14380	45.34	20230710	0.59	N	249420	1000	276 억	1363880	N	N	147	N	N
6	20230927	121008	57	100.00	KOSPI	의약품	N	N	N	N	N	20650	-100	5	-0.48	4466071550	213416	48.03	20500	21500	20400	26950	14550	20750	20926.99	4.93	-5703	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5715	-3.91	2.89	12	0.77	-5282.00	7149.00	47200	20221123	-56.25	14380	20230710	43.60	30250	-31.74	20230104	14380	43.60	20230710	47200	-56.25	20221123	14380	43.60	20230710	0.59	N	249420	1000	276 억	1363880	N	N	147	N	N
7	20230927	111018	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	-50	5	-0.24	4051877350	193397	43.52	20500	21500	20400	26950	14550	20750	20951.57	4.93	-1784	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5729	-3.92	2.90	12	0.70	-5282.00	7149.00	47200	20221123	-56.14	14380	20230710	43.95	30250	-31.57	20230104	14380	43.95	20230710	47200	-56.14	20221123	14380	43.95	20230710	0.59	N	249420	1000	276 억	1363880	N	N	147	N	N
8	20230927	101010	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	200	2	0.96	3302599600	157345	35.41	20500	21500	20400	26950	14550	20750	20990.25	4.93	-447	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5798	-3.97	2.93	12	0.57	-5282.00	7149.00	47200	20221123	-55.61	14380	20230710	45.69	30250	-30.74	20230104	14380	45.69	20230710	47200	-55.61	20221123	14380	45.69	20230710	0.59	N	249420	1000	276 억	1363880	N	N	147	N	N
9	20230927	091029	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	450	2	2.17	836885050	40188	9.04	20500	21200	20400	26950	14550	20750	20825.12	4.93	1559	22183	21466	20733	20016	19283	21825	20375	277	6200	1000	12860	50	1	27677736	5868	-4.01	2.97	12	0.15	-5282.00	7149.00	47200	20221123	-55.08	14380	20230710	47.43	30250	-29.92	20230104	14380	47.43	20230710	47200	-55.08	20221123	14380	47.43	20230710	0.59	N	249420	1000	276 억	1363880	N	N	147	N	N
10	20230926	161009	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	650	2	3.23	9061999300	437368	151.72	20100	21450	20000	26100	14100	20100	20719.28	4.97	19606	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5614	-3.93	2.90	12	1.62	-5282.00	7149.00	47200	20221123	-56.04	14380	20230710	44.30	30250	-31.40	20230104	14380	44.30	20230710	47200	-56.04	20221123	14380	44.30	20230710	0.59	N	249420	1000	270 억	1345151	N	N	147	N	N
11	20230926	151008	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	500	2	2.49	8549752750	412660	143.15	20100	21450	20000	26100	14100	20100	20718.65	4.97	21821	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5573	-3.90	2.88	12	1.53	-5282.00	7149.00	47200	20221123	-56.36	14380	20230710	43.25	30250	-31.90	20230104	14380	43.25	20230710	47200	-56.36	20221123	14380	43.25	20230710	0.59	N	249420	1000	270 억	1345151	N	N	11	N	N
12	20230926	141001	57	100.00	KOSPI	의약품	N	N	N	N	N	20550	450	2	2.24	7621253950	367359	127.44	20100	21450	20000	26100	14100	20100	20746.08	4.97	10302	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5559	-3.89	2.87	12	1.36	-5282.00	7149.00	47200	20221123	-56.46	14380	20230710	42.91	30250	-32.07	20230104	14380	42.91	20230710	47200	-56.46	20221123	14380	42.91	20230710	0.59	N	249420	1000	270 억	1345151	N	N	11	N	N
13	20230926	131005	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	650	2	3.23	6851042650	330018	114.48	20100	21450	20000	26100	14100	20100	20759.62	4.97	-1439	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5614	-3.93	2.90	12	1.22	-5282.00	7149.00	47200	20221123	-56.04	14380	20230710	44.30	30250	-31.40	20230104	14380	44.30	20230710	47200	-56.04	20221123	14380	44.30	20230710	0.59	N	249420	1000	270 억	1345151	N	N	11	N	N
14	20230926	121012	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	900	2	4.48	6007554000	289634	100.47	20100	21450	20000	26100	14100	20100	20741.90	4.97	-7030	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5681	-3.98	2.94	12	1.07	-5282.00	7149.00	47200	20221123	-55.51	14380	20230710	46.04	30250	-30.58	20230104	14380	46.04	20230710	47200	-55.51	20221123	14380	46.04	20230710	0.59	N	249420	1000	270 억	1345151	N	N	11	N	N
15	20230926	111006	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	800	2	3.98	3415918000	166584	57.79	20100	21000	20000	26100	14100	20100	20505.70	4.97	3783	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5654	-3.96	2.92	12	0.62	-5282.00	7149.00	47200	20221123	-55.72	14380	20230710	45.34	30250	-30.91	20230104	14380	45.34	20230710	47200	-55.72	20221123	14380	45.34	20230710	0.59	N	249420	1000	270 억	1345151	N	N	11	N	N
16	20230926	101007	57	100.00	KOSPI	의약품	N	N	N	N	N	20500	400	2	1.99	1597837650	78813	27.34	20100	20600	20000	26100	14100	20100	20273.80	4.97	13452	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5546	-3.88	2.87	12	0.29	-5282.00	7149.00	47200	20221123	-56.57	14380	20230710	42.56	30250	-32.23	20230104	14380	42.56	20230710	47200	-56.57	20221123	14380	42.56	20230710	0.59	N	249420	1000	270 억	1345151	N	N	11	N	N
17	20230926	091009	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-50	5	-0.25	215179550	10671	3.70	20100	20350	20050	26100	14100	20100	20164.93	4.97	-2254	21266	20682	20366	19782	19466	20525	19625	271	6000	1000	12460	50	1	27053128	5424	-3.80	2.80	12	0.04	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.59	N	249420	1000	270 억	1345151	N	N	11	N	N
18	20230925	161009	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	-900	5	-4.29	5767092200	284162	56.82	20800	20950	20050	27300	14700	21000	20294.47	5.09	-31817	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5438	-3.81	2.81	12	1.05	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.56	N	249420	1000	270 억	1377342	N	N	11	N	N
19	20230925	151012	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	-900	5	-4.29	5464629950	269124	53.82	20800	20950	20050	27300	14700	21000	20303.96	5.09	-30753	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5438	-3.81	2.81	12	0.99	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.56	N	249420	1000	270 억	1377342	N	N	13	N	N
20	20230925	140954	57	100.00	KOSPI	의약품	N	N	N	N	N	20300	-700	5	-3.33	4550804850	223739	44.74	20800	20950	20050	27300	14700	21000	20338.32	5.09	-26154	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5492	-3.84	2.84	12	0.83	-5282.00	7149.00	47200	20221123	-56.99	14380	20230710	41.17	30250	-32.89	20230104	14380	41.17	20230710	47200	-56.99	20221123	14380	41.17	20230710	0.56	N	249420	1000	270 억	1377342	N	N	13	N	N
21	20230925	131000	57	100.00	KOSPI	의약품	N	N	N	N	N	20300	-700	5	-3.33	4169956300	204908	40.98	20800	20950	20050	27300	14700	21000	20348.80	5.09	-25944	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5492	-3.84	2.84	12	0.76	-5282.00	7149.00	47200	20221123	-56.99	14380	20230710	41.17	30250	-32.89	20230104	14380	41.17	20230710	47200	-56.99	20221123	14380	41.17	20230710	0.56	N	249420	1000	270 억	1377342	N	N	13	N	N
22	20230925	121005	57	100.00	KOSPI	의약품	N	N	N	N	N	20400	-600	5	-2.86	3766953550	185025	37.00	20800	20950	20050	27300	14700	21000	20357.43	5.09	-23017	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5519	-3.86	2.85	12	0.68	-5282.00	7149.00	47200	20221123	-56.78	14380	20230710	41.86	30250	-32.56	20230104	14380	41.86	20230710	47200	-56.78	20221123	14380	41.86	20230710	0.56	N	249420	1000	270 억	1377342	N	N	13	N	N
23	20230925	111000	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	-900	5	-4.29	3396909300	166714	33.34	20800	20950	20050	27300	14700	21000	20373.80	5.09	-18438	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5438	-3.81	2.81	12	0.62	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.56	N	249420	1000	270 억	1377342	N	N	13	N	N
24	20230925	101004	57	100.00	KOSPI	의약품	N	N	N	N	N	20150	-850	5	-4.05	2771478500	135591	27.11	20800	20950	20100	27300	14700	21000	20437.93	5.09	-15386	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5451	-3.81	2.82	12	0.50	-5282.00	7149.00	47200	20221123	-57.31	14380	20230710	40.13	30250	-33.39	20230104	14380	40.13	20230710	47200	-57.31	20221123	14380	40.13	20230710	0.56	N	249420	1000	270 억	1377342	N	N	13	N	N
25	20230925	091000	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-250	5	-1.19	834572150	40632	8.13	20800	20800	20200	27300	14700	21000	20534.08	5.09	-3711	22246	21622	20676	20052	19106	21935	20365	271	6300	1000	13020	50	1	27053128	5614	-3.93	2.90	12	0.15	-5282.00	7149.00	47200	20221123	-56.04	14380	20230710	44.30	30250	-31.40	20230104	14380	44.30	20230710	47200	-56.04	20221123	14380	44.30	20230710	0.56	N	249420	1000	270 억	1377342	N	N	13	N	N
26	20230922	161037	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	850	2	4.22	10124262760	490794	138.01	19910	21300	19730	26150	14150	20150	20627.29	5.03	17466	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	50	1	27053128	5681	-3.98	2.94	12	1.81	-5282.00	7149.00	47200	20221123	-55.51	14380	20230710	46.04	30250	-30.58	20230104	14380	46.04	20230710	47200	-55.51	20221123	14380	46.04	20230710	0.58	N	249420	1000	270 억	1360858	N	N	13	N	N
27	20230922	151031	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	850	2	4.22	9110986010	442481	124.43	19910	21300	19730	26150	14150	20150	20590.68	5.03	15572	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	50	1	27053128	5681	-3.98	2.94	12	1.64	-5282.00	7149.00	47200	20221123	-55.51	14380	20230710	46.04	30250	-30.58	20230104	14380	46.04	20230710	47200	-55.51	20221123	14380	46.04	20230710	0.58	N	249420	1000	270 억	1360858	N	N	39	N	N
28	20230922	141029	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	900	2	4.47	6136502160	300412	84.48	19910	21300	19730	26150	14150	20150	20426.96	5.03	15985	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	50	1	27053128	5695	-3.99	2.94	12	1.11	-5282.00	7149.00	47200	20221123	-55.40	14380	20230710	46.38	30250	-30.41	20230104	14380	46.38	20230710	47200	-55.40	20221123	14380	46.38	20230710	0.58	N	249420	1000	270 억	1360858	N	N	39	N	N
29	20230922	130927	57	100.00	KOSPI	의약품	N	N	N	N	N	20450	300	2	1.49	3417622510	169829	47.76	19910	20550	19730	26150	14150	20150	20123.90	5.03	18172	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	50	1	27053128	5532	-3.87	2.86	12	0.63	-5282.00	7149.00	47200	20221123	-56.67	14380	20230710	42.21	30250	-32.40	20230104	14380	42.21	20230710	47200	-56.67	20221123	14380	42.21	20230710	0.58	N	249420	1000	270 억	1360858	N	N	39	N	N
30	20230922	120925	57	100.00	KOSPI	의약품	N	N	N	N	N	20250	100	2	0.50	2904022010	144534	40.64	19910	20550	19730	26150	14150	20150	20092.31	5.03	12175	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	50	1	27053128	5478	-3.83	2.83	12	0.53	-5282.00	7149.00	47200	20221123	-57.10	14380	20230710	40.82	30250	-33.06	20230104	14380	40.82	20230710	47200	-57.10	20221123	14380	40.82	20230710	0.58	N	249420	1000	270 억	1360858	N	N	39	N	N
31	20230922	110920	57	100.00	KOSPI	의약품	N	N	N	N	N	20300	150	2	0.74	2593349610	129212	36.33	19910	20550	19730	26150	14150	20150	20070.50	5.03	11094	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	50	1	27053128	5492	-3.84	2.84	12	0.48	-5282.00	7149.00	47200	20221123	-56.99	14380	20230710	41.17	30250	-32.89	20230104	14380	41.17	20230710	47200	-56.99	20221123	14380	41.17	20230710	0.58	N	249420	1000	270 억	1360858	N	N	39	N	N
32	20230922	100920	57	100.00	KOSPI	의약품	N	N	N	N	N	19970	-180	5	-0.89	1655274340	82992	23.34	19910	20250	19730	26150	14150	20150	19944.98	5.03	9987	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	10	1	27053128	5403	-3.78	2.79	12	0.31	-5282.00	7149.00	47200	20221123	-57.69	14380	20230710	38.87	30250	-33.98	20230104	14380	38.87	20230710	47200	-57.69	20221123	14380	38.87	20230710	0.58	N	249420	1000	270 억	1360858	N	N	39	N	N
33	20230922	090917	57	100.00	KOSPI	의약품	N	N	N	N	N	19960	-190	5	-0.94	342825710	17266	4.86	19910	19970	19730	26150	14150	20150	19855.52	5.03	4137	20950	20550	20100	19700	19250	20750	19900	271	6000	1000	12490	10	1	27053128	5400	-3.78	2.79	12	0.06	-5282.00	7149.00	47200	20221123	-57.71	14380	20230710	38.80	30250	-34.02	20230104	14380	38.80	20230710	47200	-57.71	20221123	14380	38.80	20230710	0.58	N	249420	1000	270 억	1360858	N	N	39	N	N
34	20230921	160920	57	100.00	KOSPI	의약품	N	N	N	N	N	20150	-50	5	-0.25	7053439600	351447	94.81	20100	20500	19650	26250	14150	20200	20069.60	4.97	13732	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	50	1	27053128	5451	-3.81	2.82	12	1.30	-5282.00	7149.00	47200	20221123	-57.31	14380	20230710	40.13	30250	-33.39	20230104	14380	40.13	20230710	47200	-57.31	20221123	14380	40.13	20230710	0.59	N	249420	1000	270 억	1345672	N	N	39	N	N
35	20230921	150908	57	100.00	KOSPI	의약품	N	N	N	N	N	20150	-50	5	-0.25	6667008950	332226	89.62	20100	20500	19650	26250	14150	20200	20067.69	4.97	14805	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	50	1	27053128	5451	-3.81	2.82	12	1.23	-5282.00	7149.00	47200	20221123	-57.31	14380	20230710	40.13	30250	-33.39	20230104	14380	40.13	20230710	47200	-57.31	20221123	14380	40.13	20230710	0.59	N	249420	1000	270 억	1345672	N	N	3	N	N
36	20230921	140915	57	100.00	KOSPI	의약품	N	N	N	N	N	20250	50	2	0.25	5720058000	285496	77.02	20100	20500	19650	26250	14150	20200	20035.51	4.97	27694	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	50	1	27053128	5478	-3.83	2.83	12	1.06	-5282.00	7149.00	47200	20221123	-57.10	14380	20230710	40.82	30250	-33.06	20230104	14380	40.82	20230710	47200	-57.10	20221123	14380	40.82	20230710	0.59	N	249420	1000	270 억	1345672	N	N	3	N	N
37	20230921	130912	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-150	5	-0.74	5005808300	250223	67.50	20100	20500	19650	26250	14150	20200	20005.39	4.97	24053	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	50	1	27053128	5424	-3.80	2.80	12	0.92	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.59	N	249420	1000	270 억	1345672	N	N	3	N	N
38	20230921	120904	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-150	5	-0.74	4614697610	230678	62.23	20100	20500	19650	26250	14150	20200	20004.93	4.97	25459	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	50	1	27053128	5424	-3.80	2.80	12	0.85	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.59	N	249420	1000	270 억	1345672	N	N	3	N	N
39	20230921	110924	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	-100	5	-0.50	4118227260	206062	55.59	20100	20500	19650	26250	14150	20200	19985.38	4.97	30472	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	50	1	27053128	5438	-3.81	2.81	12	0.76	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.59	N	249420	1000	270 억	1345672	N	N	3	N	N
40	20230921	100905	57	100.00	KOSPI	의약품	N	N	N	N	N	19810	-390	5	-1.93	2642288220	132997	35.88	20100	20300	19650	26250	14150	20200	19867.28	4.97	47593	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	10	1	27053128	5359	-3.75	2.77	12	0.49	-5282.00	7149.00	47200	20221123	-58.03	14380	20230710	37.76	30250	-34.51	20230104	14380	37.76	20230710	47200	-58.03	20221123	14380	37.76	20230710	0.59	N	249420	1000	270 억	1345672	N	N	3	N	N
41	20230921	090911	57	100.00	KOSPI	의약품	N	N	N	N	N	20250	50	2	0.25	448385680	22370	6.03	20100	20250	19920	26250	14150	20200	20044.06	4.97	9561	21300	20750	20300	19750	19300	20525	19525	271	6050	1000	12520	50	1	27053128	5478	-3.83	2.83	12	0.08	-5282.00	7149.00	47200	20221123	-57.10	14380	20230710	40.82	30250	-33.06	20230104	14380	40.82	20230710	47200	-57.10	20221123	14380	40.82	20230710	0.59	N	249420	1000	270 억	1345672	N	N	3	N	N
42	20230920	160917	57	100.00	KOSPI	의약품	N	N	N	N	N	20200	-750	5	-3.58	7374217210	365371	78.36	20800	20850	19850	27200	14700	20950	20182.74	5.16	-47992	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5465	-3.82	2.83	12	1.35	-5282.00	7149.00	47200	20221123	-57.20	14380	20230710	40.47	30250	-33.22	20230104	14380	40.47	20230710	47200	-57.20	20221123	14380	40.47	20230710	0.58	N	249420	1000	270 억	1395383	N	N	3	N	N
43	20230920	150853	57	100.00	KOSPI	의약품	N	N	N	N	N	20250	-700	5	-3.34	7091876310	351408	75.37	20800	20850	19850	27200	14700	20950	20181.29	5.16	-48058	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5478	-3.83	2.83	12	1.30	-5282.00	7149.00	47200	20221123	-57.10	14380	20230710	40.82	30250	-33.06	20230104	14380	40.82	20230710	47200	-57.10	20221123	14380	40.82	20230710	0.58	N	249420	1000	270 억	1395383	N	N	109	N	N
44	20230920	140905	57	100.00	KOSPI	의약품	N	N	N	N	N	20150	-800	5	-3.82	6491058860	321645	68.98	20800	20850	19850	27200	14700	20950	20180.79	5.16	-44310	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5451	-3.81	2.82	12	1.19	-5282.00	7149.00	47200	20221123	-57.31	14380	20230710	40.13	30250	-33.39	20230104	14380	40.13	20230710	47200	-57.31	20221123	14380	40.13	20230710	0.58	N	249420	1000	270 억	1395383	N	N	109	N	N
45	20230920	130900	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-900	5	-4.30	5940967110	294270	63.11	20800	20850	19850	27200	14700	20950	20188.80	5.16	-45375	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5424	-3.80	2.80	12	1.09	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.58	N	249420	1000	270 억	1395383	N	N	109	N	N
46	20230920	120901	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-900	5	-4.30	5486057460	271578	58.25	20800	20850	19850	27200	14700	20950	20200.64	5.16	-43897	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5424	-3.80	2.80	12	1.00	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.58	N	249420	1000	270 억	1395383	N	N	109	N	N
47	20230920	110906	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	-850	5	-4.06	4923568960	243632	52.25	20800	20850	19850	27200	14700	20950	20209.00	5.16	-40823	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5438	-3.81	2.81	12	0.90	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.58	N	249420	1000	270 억	1395383	N	N	109	N	N
48	20230920	100847	57	100.00	KOSPI	의약품	N	N	N	N	N	20150	-800	5	-3.82	3128806850	153954	33.02	20800	20850	20000	27200	14700	20950	20322.95	5.16	-22733	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5451	-3.81	2.82	12	0.57	-5282.00	7149.00	47200	20221123	-57.31	14380	20230710	40.13	30250	-33.39	20230104	14380	40.13	20230710	47200	-57.31	20221123	14380	40.13	20230710	0.58	N	249420	1000	270 억	1395383	N	N	109	N	N
49	20230920	090900	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	-250	5	-1.19	632044800	30671	6.58	20800	20800	20400	27200	14700	20950	20607.11	5.16	-9777	21716	21332	20716	20332	19716	21525	20525	271	6250	1000	12980	50	1	27053128	5600	-3.92	2.90	12	0.11	-5282.00	7149.00	47200	20221123	-56.14	14380	20230710	43.95	30250	-31.57	20230104	14380	43.95	20230710	47200	-56.14	20221123	14380	43.95	20230710	0.58	N	249420	1000	270 억	1395383	N	N	109	N	N
50	20230919	160858	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	500	2	2.44	9443291400	457718	93.56	20400	21100	20100	26550	14350	20450	20629.57	5.27	-30501	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5668	-3.97	2.93	12	1.69	-5282.00	7149.00	47200	20221123	-55.61	14380	20230710	45.69	30250	-30.74	20230104	14380	45.69	20230710	47200	-55.61	20221123	14380	45.69	20230710	0.62	N	249420	1000	270 억	1425040	N	N	109	N	N
51	20230919	150857	57	100.00	KOSPI	의약품	N	N	N	N	N	20650	200	2	0.98	9045469450	438635	89.66	20400	21100	20100	26550	14350	20450	20621.86	5.27	-26692	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5586	-3.91	2.89	12	1.62	-5282.00	7149.00	47200	20221123	-56.25	14380	20230710	43.60	30250	-31.74	20230104	14380	43.60	20230710	47200	-56.25	20221123	14380	43.60	20230710	0.62	N	249420	1000	270 억	1425040	N	N	21	N	N
52	20230919	140856	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	350	2	1.71	8267904300	400996	81.96	20400	21100	20100	26550	14350	20450	20618.42	5.27	-27449	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5627	-3.94	2.91	12	1.48	-5282.00	7149.00	47200	20221123	-55.93	14380	20230710	44.65	30250	-31.24	20230104	14380	44.65	20230710	47200	-55.93	20221123	14380	44.65	20230710	0.62	N	249420	1000	270 억	1425040	N	N	21	N	N
53	20230919	130841	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	150	2	0.73	6098518300	297090	60.72	20400	20950	20100	26550	14350	20450	20527.51	5.27	-22355	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5573	-3.90	2.88	12	1.10	-5282.00	7149.00	47200	20221123	-56.36	14380	20230710	43.25	30250	-31.90	20230104	14380	43.25	20230710	47200	-56.36	20221123	14380	43.25	20230710	0.62	N	249420	1000	270 억	1425040	N	N	21	N	N
54	20230919	120859	57	100.00	KOSPI	의약품	N	N	N	N	N	20450	0	3	0.00	5605352350	273049	55.81	20400	20950	20100	26550	14350	20450	20528.74	5.27	-26242	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5532	-3.87	2.86	12	1.01	-5282.00	7149.00	47200	20221123	-56.67	14380	20230710	42.21	30250	-32.40	20230104	14380	42.21	20230710	47200	-56.67	20221123	14380	42.21	20230710	0.62	N	249420	1000	270 억	1425040	N	N	21	N	N
55	20230919	110904	57	100.00	KOSPI	의약품	N	N	N	N	N	20450	0	3	0.00	5088965850	247879	50.67	20400	20950	20100	26550	14350	20450	20530.04	5.27	-24016	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5532	-3.87	2.86	12	0.92	-5282.00	7149.00	47200	20221123	-56.67	14380	20230710	42.21	30250	-32.40	20230104	14380	42.21	20230710	47200	-56.67	20221123	14380	42.21	20230710	0.62	N	249420	1000	270 억	1425040	N	N	21	N	N
56	20230919	100855	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	300	2	1.47	3274367000	160262	32.76	20400	20850	20100	26550	14350	20450	20431.34	5.27	-1489	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5614	-3.93	2.90	12	0.59	-5282.00	7149.00	47200	20221123	-56.04	14380	20230710	44.30	30250	-31.40	20230104	14380	44.30	20230710	47200	-56.04	20221123	14380	44.30	20230710	0.62	N	249420	1000	270 억	1425040	N	N	21	N	N
57	20230919	090852	57	100.00	KOSPI	의약품	N	N	N	N	N	20400	-50	5	-0.24	651509200	31973	6.54	20400	20550	20200	26550	14350	20450	20376.86	5.27	-639	21616	21032	20616	20032	19616	20825	19825	271	6100	1000	12670	50	1	27053128	5519	-3.86	2.85	12	0.12	-5282.00	7149.00	47200	20221123	-56.78	14380	20230710	41.86	30250	-32.56	20230104	14380	41.86	20230710	47200	-56.78	20221123	14380	41.86	20230710	0.62	N	249420	1000	270 억	1425040	N	N	21	N	N
58	20230918	160857	57	100.00	KOSPI	의약품	N	N	N	N	N	20450	-1150	5	-5.32	10018185800	484527	61.90	21150	21200	20200	28050	15150	21600	20670.28	5.43	-60334	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5532	-3.87	2.86	12	1.79	-5282.00	7149.00	47200	20221123	-56.67	14380	20230710	42.21	30250	-32.40	20230104	14380	42.21	20230710	47200	-56.67	20221123	14380	42.21	20230710	0.59	N	249420	1000	270 억	1467816	N	N	21	N	N
59	20230918	150853	57	100.00	KOSPI	의약품	N	N	N	N	N	20450	-1150	5	-5.32	9590819950	463641	59.23	21150	21200	20200	28050	15150	21600	20679.41	5.43	-57656	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5532	-3.87	2.86	12	1.71	-5282.00	7149.00	47200	20221123	-56.67	14380	20230710	42.21	30250	-32.40	20230104	14380	42.21	20230710	47200	-56.67	20221123	14380	42.21	20230710	0.59	N	249420	1000	270 억	1467816	N	N	1	N	N
60	20230918	140914	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	-900	5	-4.17	7489764550	360846	46.10	21150	21200	20400	28050	15150	21600	20748.44	5.43	-55008	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5600	-3.92	2.90	12	1.33	-5282.00	7149.00	47200	20221123	-56.14	14380	20230710	43.95	30250	-31.57	20230104	14380	43.95	20230710	47200	-56.14	20221123	14380	43.95	20230710	0.59	N	249420	1000	270 억	1467816	N	N	1	N	N
61	20230918	130851	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	-1000	5	-4.63	6903313750	332470	42.48	21150	21200	20400	28050	15150	21600	20755.45	5.43	-50126	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5573	-3.90	2.88	12	1.23	-5282.00	7149.00	47200	20221123	-56.36	14380	20230710	43.25	30250	-31.90	20230104	14380	43.25	20230710	47200	-56.36	20221123	14380	43.25	20230710	0.59	N	249420	1000	270 억	1467816	N	N	1	N	N
62	20230918	120858	57	100.00	KOSPI	의약품	N	N	N	N	N	20550	-1050	5	-4.86	6134602700	295272	37.72	21150	21200	20400	28050	15150	21600	20766.92	5.43	-38921	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5559	-3.89	2.87	12	1.09	-5282.00	7149.00	47200	20221123	-56.46	14380	20230710	42.91	30250	-32.07	20230104	14380	42.91	20230710	47200	-56.46	20221123	14380	42.91	20230710	0.59	N	249420	1000	270 억	1467816	N	N	1	N	N
63	20230918	110845	57	100.00	KOSPI	의약품	N	N	N	N	N	20550	-1050	5	-4.86	5703470300	274334	35.05	21150	21200	20400	28050	15150	21600	20780.52	5.43	-35940	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5559	-3.89	2.87	12	1.01	-5282.00	7149.00	47200	20221123	-56.46	14380	20230710	42.91	30250	-32.07	20230104	14380	42.91	20230710	47200	-56.46	20221123	14380	42.91	20230710	0.59	N	249420	1000	270 억	1467816	N	N	1	N	N
64	20230918	100838	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-700	5	-3.24	4889191350	234920	30.01	21150	21200	20400	28050	15150	21600	20801.08	5.43	-32277	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5654	-3.96	2.92	12	0.87	-5282.00	7149.00	47200	20221123	-55.72	14380	20230710	45.34	30250	-30.91	20230104	14380	45.34	20230710	47200	-55.72	20221123	14380	45.34	20230710	0.59	N	249420	1000	270 억	1467816	N	N	1	N	N
65	20230918	090841	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	-750	5	-3.47	1586578600	75549	9.65	21150	21200	20700	28050	15150	21600	20973.67	5.43	-11314	22500	22050	21600	21150	20700	21825	20925	271	6450	1000	13390	50	1	27053128	5641	-3.95	2.92	12	0.28	-5282.00	7149.00	47200	20221123	-55.83	14380	20230710	44.99	30250	-31.07	20230104	14380	44.99	20230710	47200	-55.83	20221123	14380	44.99	20230710	0.59	N	249420	1000	270 억	1467816	N	N	1	N	N
66	20230915	160852	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-600	5	-2.70	16801819600	776521	29.05	22000	22050	21150	28850	15550	22200	21636.18	5.59	-56387	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5843	-4.09	3.02	12	2.87	-5282.00	7149.00	47200	20221123	-54.24	14380	20230710	50.21	30250	-28.60	20230104	14380	50.21	20230710	47200	-54.24	20221123	14380	50.21	20230710	0.64	N	249420	1000	270 억	1511682	N	N	1	N	N
67	20230915	150847	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-600	5	-2.70	16107996650	744428	27.85	22000	22050	21150	28850	15550	22200	21636.85	5.59	-57663	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5843	-4.09	3.02	12	2.75	-5282.00	7149.00	47200	20221123	-54.24	14380	20230710	50.21	30250	-28.60	20230104	14380	50.21	20230710	47200	-54.24	20221123	14380	50.21	20230710	0.64	N	249420	1000	270 억	1511682	N	N	52	N	N
68	20230915	140853	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-600	5	-2.70	14100005000	652003	24.40	22000	22050	21150	28850	15550	22200	21624.24	5.59	-46379	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5843	-4.09	3.02	12	2.41	-5282.00	7149.00	47200	20221123	-54.24	14380	20230710	50.21	30250	-28.60	20230104	14380	50.21	20230710	47200	-54.24	20221123	14380	50.21	20230710	0.64	N	249420	1000	270 억	1511682	N	N	52	N	N
69	20230915	130845	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-700	5	-3.15	13377299150	618454	23.14	22000	22050	21150	28850	15550	22200	21628.72	5.59	-45849	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5816	-4.07	3.01	12	2.29	-5282.00	7149.00	47200	20221123	-54.45	14380	20230710	49.51	30250	-28.93	20230104	14380	49.51	20230710	47200	-54.45	20221123	14380	49.51	20230710	0.64	N	249420	1000	270 억	1511682	N	N	52	N	N
70	20230915	120848	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-700	5	-3.15	12324303250	569330	21.30	22000	22050	21150	28850	15550	22200	21645.44	5.59	-48282	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5816	-4.07	3.01	12	2.10	-5282.00	7149.00	47200	20221123	-54.45	14380	20230710	49.51	30250	-28.93	20230104	14380	49.51	20230710	47200	-54.45	20221123	14380	49.51	20230710	0.64	N	249420	1000	270 억	1511682	N	N	52	N	N
71	20230915	110855	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-700	5	-3.15	10839233550	500184	18.72	22000	22050	21150	28850	15550	22200	21668.76	5.59	-49773	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5816	-4.07	3.01	12	1.85	-5282.00	7149.00	47200	20221123	-54.45	14380	20230710	49.51	30250	-28.93	20230104	14380	49.51	20230710	47200	-54.45	20221123	14380	49.51	20230710	0.64	N	249420	1000	270 억	1511682	N	N	52	N	N
72	20230915	100854	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-700	5	-3.15	9333127500	430267	16.10	22000	22050	21150	28850	15550	22200	21689.54	5.59	-55371	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5816	-4.07	3.01	12	1.59	-5282.00	7149.00	47200	20221123	-54.45	14380	20230710	49.51	30250	-28.93	20230104	14380	49.51	20230710	47200	-54.45	20221123	14380	49.51	20230710	0.64	N	249420	1000	270 억	1511682	N	N	52	N	N
73	20230915	090842	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-650	5	-2.93	3824519900	176443	6.60	22000	22050	21150	28850	15550	22200	21670.78	5.59	-18335	24240	23220	21480	20460	18720	23730	20970	271	6650	1000	13760	50	1	27053128	5830	-4.08	3.01	12	0.65	-5282.00	7149.00	47200	20221123	-54.34	14380	20230710	49.86	30250	-28.76	20230104	14380	49.86	20230710	47200	-54.34	20221123	14380	49.86	20230710	0.64	N	249420	1000	270 억	1511682	N	N	52	N	N
74	20230914	160854	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	2290	2	11.50	56894967770	2640790	352.60	20350	22500	19740	25850	13940	19910	21543.21	4.86	231973	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	6006	-4.20	3.11	12	9.76	-5282.00	7149.00	47200	20221123	-52.97	14380	20230710	54.38	30250	-26.61	20230104	14380	54.38	20230710	47200	-52.97	20221123	14380	54.38	20230710	0.64	N	249420	1000	270 억	1314877	N	N	52	N	N
75	20230914	150826	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	2090	2	10.50	53124119970	2470547	329.86	20350	22500	19740	25850	13940	19910	21503.02	4.86	204937	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	5952	-4.17	3.08	12	9.13	-5282.00	7149.00	47200	20221123	-53.39	14380	20230710	52.99	30250	-27.27	20230104	14380	52.99	20230710	47200	-53.39	20221123	14380	52.99	20230710	0.64	N	249420	1000	270 억	1314877	N	N	62	N	N
76	20230914	140845	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	2090	2	10.50	44232678120	2064520	275.65	20350	22500	19740	25850	13940	19910	21425.21	4.86	127500	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	5952	-4.17	3.08	12	7.63	-5282.00	7149.00	47200	20221123	-53.39	14380	20230710	52.99	30250	-27.27	20230104	14380	52.99	20230710	47200	-53.39	20221123	14380	52.99	20230710	0.64	N	249420	1000	270 억	1314877	N	N	62	N	N
77	20230914	130828	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	1390	2	6.98	20931659520	1006204	134.35	20350	21500	19740	25850	13940	19910	20802.66	4.86	119458	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	5762	-4.03	2.98	12	3.72	-5282.00	7149.00	47200	20221123	-54.87	14380	20230710	48.12	30250	-29.59	20230104	14380	48.12	20230710	47200	-54.87	20221123	14380	48.12	20230710	0.64	N	249420	1000	270 억	1314877	N	N	62	N	N
78	20230914	120838	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	1490	2	7.48	16391580670	793075	105.89	20350	21450	19740	25850	13940	19910	20668.45	4.86	61235	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	5789	-4.05	2.99	12	2.93	-5282.00	7149.00	47200	20221123	-54.66	14380	20230710	48.82	30250	-29.26	20230104	14380	48.82	20230710	47200	-54.66	20221123	14380	48.82	20230710	0.64	N	249420	1000	270 억	1314877	N	N	62	N	N
79	20230914	110831	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	690	2	3.47	10702913920	523120	69.85	20350	21200	19740	25850	13940	19910	20459.83	4.86	6685	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	5573	-3.90	2.88	12	1.93	-5282.00	7149.00	47200	20221123	-56.36	14380	20230710	43.25	30250	-31.90	20230104	14380	43.25	20230710	47200	-56.36	20221123	14380	43.25	20230710	0.64	N	249420	1000	270 억	1314877	N	N	62	N	N
80	20230914	100824	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	190	2	0.95	4017777070	199858	26.68	20350	20450	19740	25850	13940	19910	20103.22	4.86	8309	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	5438	-3.81	2.81	12	0.74	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.64	N	249420	1000	270 억	1314877	N	N	62	N	N
81	20230914	090840	57	100.00	KOSPI	의약품	N	N	N	N	N	20150	240	2	1.21	1382104220	68232	9.11	20350	20450	20000	25850	13940	19910	20256.27	4.86	-18799	21436	20672	20086	19322	18736	20380	19030	271	5940	1000	12340	50	1	27053128	5451	-3.81	2.82	12	0.25	-5282.00	7149.00	47200	20221123	-57.31	14380	20230710	40.13	30250	-33.39	20230104	14380	40.13	20230710	47200	-57.31	20221123	14380	40.13	20230710	0.64	N	249420	1000	270 억	1314877	N	N	62	N	N
82	20230913	160843	57	100.00	KOSPI	의약품	N	N	N	N	N	19910	-740	5	-3.58	14796607600	740835	18.69	20800	20850	19500	26800	14500	20650	19973.10	4.88	-4414	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	10	1	27053128	5386	-3.77	2.79	12	2.74	-5282.00	7149.00	47200	20221123	-57.82	14380	20230710	38.46	30250	-34.18	20230104	14380	38.46	20230710	47200	-57.82	20221123	14380	38.46	20230710	0.62	N	249420	1000	270 억	1319633	N	N	62	N	N
83	20230913	150834	57	100.00	KOSPI	의약품	N	N	N	N	N	19950	-700	5	-3.39	14341318870	717981	18.11	20800	20850	19500	26800	14500	20650	19974.51	4.88	-6337	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	10	1	27053128	5397	-3.78	2.79	12	2.65	-5282.00	7149.00	47200	20221123	-57.73	14380	20230710	38.73	30250	-34.05	20230104	14380	38.73	20230710	47200	-57.73	20221123	14380	38.73	20230710	0.62	N	249420	1000	270 억	1319633	N	N	82	N	N
84	20230913	140843	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	-550	5	-2.66	13408491160	671482	16.94	20800	20850	19500	26800	14500	20650	19968.50	4.88	-6770	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	50	1	27053128	5438	-3.81	2.81	12	2.48	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.62	N	249420	1000	270 억	1319633	N	N	82	N	N
85	20230913	130818	57	100.00	KOSPI	의약품	N	N	N	N	N	19910	-740	5	-3.58	12769452330	639628	16.14	20800	20850	19500	26800	14500	20650	19963.87	4.88	-7324	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	10	1	27053128	5386	-3.77	2.79	12	2.36	-5282.00	7149.00	47200	20221123	-57.82	14380	20230710	38.46	30250	-34.18	20230104	14380	38.46	20230710	47200	-57.82	20221123	14380	38.46	20230710	0.62	N	249420	1000	270 억	1319633	N	N	82	N	N
86	20230913	120840	57	100.00	KOSPI	의약품	N	N	N	N	N	20000	-650	5	-3.15	11992217150	600632	15.15	20800	20850	19500	26800	14500	20650	19966.00	4.88	-6313	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	50	1	27053128	5411	-3.79	2.80	12	2.22	-5282.00	7149.00	47200	20221123	-57.63	14380	20230710	39.08	30250	-33.88	20230104	14380	39.08	20230710	47200	-57.63	20221123	14380	39.08	20230710	0.62	N	249420	1000	270 억	1319633	N	N	82	N	N
87	20230913	110839	57	100.00	KOSPI	의약품	N	N	N	N	N	20000	-650	5	-3.15	10211140510	512545	12.93	20800	20850	19500	26800	14500	20650	19922.43	4.88	-8797	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	50	1	27053128	5411	-3.79	2.80	12	1.89	-5282.00	7149.00	47200	20221123	-57.63	14380	20230710	39.08	30250	-33.88	20230104	14380	39.08	20230710	47200	-57.63	20221123	14380	39.08	20230710	0.62	N	249420	1000	270 억	1319633	N	N	82	N	N
88	20230913	100829	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-600	5	-2.91	7970547820	400670	10.11	20800	20850	19500	26800	14500	20650	19893.05	4.88	485	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	50	1	27053128	5424	-3.80	2.80	12	1.48	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.62	N	249420	1000	270 억	1319633	N	N	82	N	N
89	20230913	090821	57	100.00	KOSPI	의약품	N	N	N	N	N	19740	-910	5	-4.41	3855443690	192464	4.86	20800	20850	19500	26800	14500	20650	20032.03	4.88	-2088	22810	21730	20770	19690	18730	22270	20230	271	6150	1000	12800	10	1	27053128	5340	-3.74	2.76	12	0.71	-5282.00	7149.00	47200	20221123	-58.18	14380	20230710	37.27	30250	-34.74	20230104	14380	37.27	20230710	47200	-58.18	20221123	14380	37.27	20230710	0.62	N	249420	1000	270 억	1319633	N	N	82	N	N
90	20230912	160819	57	100.00	KOSPI	의약품	N	N	N	N	N	20650	1710	2	9.03	82184042630	3932384	488.34	20200	21850	19810	24600	13260	18940	20899.39	5.07	-47061	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5586	-3.91	2.89	12	14.54	-5282.00	7149.00	47200	20221123	-56.25	14380	20230710	43.60	30250	-31.74	20230104	14380	43.60	20230710	47200	-56.25	20221123	14380	43.60	20230710	0.66	N	249420	1000	270 억	1370577	N	N	82	N	N
91	20230912	150828	57	100.00	KOSPI	의약품	N	N	N	N	N	20250	1310	2	6.92	80619827480	3856294	478.89	20200	21850	19810	24600	13260	18940	20906.04	5.07	-42709	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5478	-3.83	2.83	12	14.25	-5282.00	7149.00	47200	20221123	-57.10	14380	20230710	40.82	30250	-33.06	20230104	14380	40.82	20230710	47200	-57.10	20221123	14380	40.82	20230710	0.66	N	249420	1000	270 억	1370577	N	N	741	N	N
92	20230912	140827	57	100.00	KOSPI	의약품	N	N	N	N	N	20550	1610	2	8.50	75890295280	3627178	450.44	20200	21850	19810	24600	13260	18940	20922.68	5.07	-48168	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5559	-3.89	2.87	12	13.41	-5282.00	7149.00	47200	20221123	-56.46	14380	20230710	42.91	30250	-32.07	20230104	14380	42.91	20230710	47200	-56.46	20221123	14380	42.91	20230710	0.66	N	249420	1000	270 억	1370577	N	N	741	N	N
93	20230912	130816	57	100.00	KOSPI	의약품	N	N	N	N	N	20200	1260	2	6.65	72244336880	3447095	428.07	20200	21850	19810	24600	13260	18940	20958.03	5.07	-71139	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5465	-3.82	2.83	12	12.74	-5282.00	7149.00	47200	20221123	-57.20	14380	20230710	40.47	30250	-33.22	20230104	14380	40.47	20230710	47200	-57.20	20221123	14380	40.47	20230710	0.66	N	249420	1000	270 억	1370577	N	N	741	N	N
94	20230912	120814	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	1860	2	9.82	68261821180	3253500	404.03	20200	21850	19810	24600	13260	18940	20981.04	5.07	-54191	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5627	-3.94	2.91	12	12.03	-5282.00	7149.00	47200	20221123	-55.93	14380	20230710	44.65	30250	-31.24	20230104	14380	44.65	20230710	47200	-55.93	20221123	14380	44.65	20230710	0.66	N	249420	1000	270 억	1370577	N	N	741	N	N
95	20230912	110821	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	2060	2	10.88	58966356530	2806930	348.57	20200	21850	19810	24600	13260	18940	21007.42	5.07	-59512	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5681	-3.98	2.94	12	10.38	-5282.00	7149.00	47200	20221123	-55.51	14380	20230710	46.04	30250	-30.58	20230104	14380	46.04	20230710	47200	-55.51	20221123	14380	46.04	20230710	0.66	N	249420	1000	270 억	1370577	N	N	741	N	N
96	20230912	100812	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	1760	2	9.29	26874830880	1304230	161.96	20200	21350	19810	24600	13260	18940	20605.90	5.07	-56251	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5600	-3.92	2.90	12	4.82	-5282.00	7149.00	47200	20221123	-56.14	14380	20230710	43.95	30250	-31.57	20230104	14380	43.95	20230710	47200	-56.14	20221123	14380	43.95	20230710	0.66	N	249420	1000	270 억	1370577	N	N	741	N	N
97	20230912	090832	57	100.00	KOSPI	의약품	N	N	N	N	N	20450	1510	2	7.97	15031723200	721416	89.59	20200	21350	20100	24600	13260	18940	20836.42	5.07	-71182	20093	19516	19023	18446	17953	19270	18200	271	5660	1000	11740	50	1	27053128	5532	-3.87	2.86	12	2.67	-5282.00	7149.00	47200	20221123	-56.67	14380	20230710	42.21	30250	-32.40	20230104	14380	42.21	20230710	47200	-56.67	20221123	14380	42.21	20230710	0.66	N	249420	1000	270 억	1370577	N	N	741	N	N
98	20230911	160813	57	100.00	KOSPI	의약품	N	N	N	N	N	18940	-200	5	-1.04	14624315320	767225	47.63	19500	19600	18530	24850	13400	19140	19061.39	4.89	46268	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5124	-3.59	2.65	12	2.84	-5282.00	7149.00	47200	20221123	-59.87	14380	20230710	31.71	30250	-37.39	20230104	14380	31.71	20230710	47200	-59.87	20221123	14380	31.71	20230710	0.64	N	249420	1000	270 억	1321923	N	N	741	N	N
99	20230911	150818	57	100.00	KOSPI	의약품	N	N	N	N	N	19000	-140	5	-0.73	14072215580	738101	45.82	19500	19600	18530	24850	13400	19140	19065.43	4.89	46670	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5140	-3.60	2.66	12	2.73	-5282.00	7149.00	47200	20221123	-59.75	14380	20230710	32.13	30250	-37.19	20230104	14380	32.13	20230710	47200	-59.75	20221123	14380	32.13	20230710	0.64	N	249420	1000	270 억	1321923	N	N	90	N	N
100	20230911	140827	57	100.00	KOSPI	의약품	N	N	N	N	N	19040	-100	5	-0.52	13169148030	690373	42.86	19500	19600	18530	24850	13400	19140	19075.41	4.89	55161	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5151	-3.60	2.66	12	2.55	-5282.00	7149.00	47200	20221123	-59.66	14380	20230710	32.41	30250	-37.06	20230104	14380	32.41	20230710	47200	-59.66	20221123	14380	32.41	20230710	0.64	N	249420	1000	270 억	1321923	N	N	90	N	N
101	20230911	130801	57	100.00	KOSPI	의약품	N	N	N	N	N	19000	-140	5	-0.73	12386576410	649268	40.31	19500	19600	18530	24850	13400	19140	19077.75	4.89	53633	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5140	-3.60	2.66	12	2.40	-5282.00	7149.00	47200	20221123	-59.75	14380	20230710	32.13	30250	-37.19	20230104	14380	32.13	20230710	47200	-59.75	20221123	14380	32.13	20230710	0.64	N	249420	1000	270 억	1321923	N	N	90	N	N
102	20230911	120816	57	100.00	KOSPI	의약품	N	N	N	N	N	19030	-110	5	-0.57	11751607100	615856	38.23	19500	19600	18530	24850	13400	19140	19081.74	4.89	55024	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5148	-3.60	2.66	12	2.28	-5282.00	7149.00	47200	20221123	-59.68	14380	20230710	32.34	30250	-37.09	20230104	14380	32.34	20230710	47200	-59.68	20221123	14380	32.34	20230710	0.64	N	249420	1000	270 억	1321923	N	N	90	N	N
103	20230911	110802	57	100.00	KOSPI	의약품	N	N	N	N	N	19030	-110	5	-0.57	9120974340	479091	29.74	19500	19600	18530	24850	13400	19140	19038.08	4.89	62280	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5148	-3.60	2.66	12	1.77	-5282.00	7149.00	47200	20221123	-59.68	14380	20230710	32.34	30250	-37.09	20230104	14380	32.34	20230710	47200	-59.68	20221123	14380	32.34	20230710	0.64	N	249420	1000	270 억	1321923	N	N	90	N	N
104	20230911	100800	57	100.00	KOSPI	의약품	N	N	N	N	N	18720	-420	5	-2.19	6850909250	357866	22.22	19500	19600	18680	24850	13400	19140	19143.78	4.89	41542	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5064	-3.54	2.62	12	1.32	-5282.00	7149.00	47200	20221123	-60.34	14380	20230710	30.18	30250	-38.12	20230104	14380	30.18	20230710	47200	-60.34	20221123	14380	30.18	20230710	0.64	N	249420	1000	270 억	1321923	N	N	90	N	N
105	20230911	090758	57	100.00	KOSPI	의약품	N	N	N	N	N	19440	300	2	1.57	1920415770	98552	6.12	19500	19600	19360	24850	13400	19140	19486.39	4.89	14312	22646	20892	19946	18192	17246	20420	17720	271	5710	1000	11860	10	1	27053128	5259	-3.68	2.72	12	0.36	-5282.00	7149.00	47200	20221123	-58.81	14380	20230710	35.19	30250	-35.74	20230104	14380	35.19	20230710	47200	-58.81	20221123	14380	35.19	20230710	0.64	N	249420	1000	270 억	1321923	N	N	90	N	N
106	20230908	160820	57	100.00	KOSPI	의약품	N	N	N	N	N	19140	-910	5	-4.54	31882747580	1596043	18.09	20700	21700	19000	26050	14050	20050	19975.99	4.70	26306	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	10	1	27053128	5178	-3.62	2.68	12	5.90	-5282.00	7149.00	47200	20221123	-59.45	14380	20230710	33.10	30250	-36.73	20230104	14380	33.10	20230710	47200	-59.45	20221123	14380	33.10	20230710	0.58	N	249420	1000	270 억	1271944	N	N	90	N	N
107	20230908	150819	57	100.00	KOSPI	의약품	N	N	N	N	N	19270	-780	5	-3.89	30913531240	1545501	17.52	20700	21700	19000	26050	14050	20050	20001.99	4.70	18226	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	10	1	27053128	5213	-3.65	2.70	12	5.71	-5282.00	7149.00	47200	20221123	-59.17	14380	20230710	34.01	30250	-36.30	20230104	14380	34.01	20230710	47200	-59.17	20221123	14380	34.01	20230710	0.58	N	249420	1000	270 억	1271944	N	N	16	N	N
108	20230908	140810	57	100.00	KOSPI	의약품	N	N	N	N	N	19180	-870	5	-4.34	29747522640	1484707	16.83	20700	21700	19000	26050	14050	20050	20035.87	4.70	12387	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	10	1	27053128	5189	-3.63	2.68	12	5.49	-5282.00	7149.00	47200	20221123	-59.36	14380	20230710	33.38	30250	-36.60	20230104	14380	33.38	20230710	47200	-59.36	20221123	14380	33.38	20230710	0.58	N	249420	1000	270 억	1271944	N	N	16	N	N
109	20230908	130819	57	100.00	KOSPI	의약품	N	N	N	N	N	19080	-970	5	-4.84	28261153880	1406787	15.95	20700	21700	19050	26050	14050	20050	20089.40	4.70	10389	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	10	1	27053128	5162	-3.61	2.67	12	5.20	-5282.00	7149.00	47200	20221123	-59.58	14380	20230710	32.68	30250	-36.93	20230104	14380	32.68	20230710	47200	-59.58	20221123	14380	32.68	20230710	0.58	N	249420	1000	270 억	1271944	N	N	16	N	N
110	20230908	120830	57	100.00	KOSPI	의약품	N	N	N	N	N	19230	-820	5	-4.09	26808598600	1330837	15.08	20700	21700	19050	26050	14050	20050	20144.81	4.70	11256	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	10	1	27053128	5202	-3.64	2.69	12	4.92	-5282.00	7149.00	47200	20221123	-59.26	14380	20230710	33.73	30250	-36.43	20230104	14380	33.73	20230710	47200	-59.26	20221123	14380	33.73	20230710	0.58	N	249420	1000	270 억	1271944	N	N	16	N	N
111	20230908	110824	57	100.00	KOSPI	의약품	N	N	N	N	N	19120	-930	5	-4.64	25010658760	1237059	14.02	20700	21700	19050	26050	14050	20050	20219.08	4.70	1990	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	10	1	27053128	5173	-3.62	2.67	12	4.57	-5282.00	7149.00	47200	20221123	-59.49	14380	20230710	32.96	30250	-36.79	20230104	14380	32.96	20230710	47200	-59.49	20221123	14380	32.96	20230710	0.58	N	249420	1000	270 억	1271944	N	N	16	N	N
112	20230908	100817	57	100.00	KOSPI	의약품	N	N	N	N	N	19380	-670	5	-3.34	22304646920	1096054	12.42	20700	21700	19200	26050	14050	20050	20352.46	4.70	1601	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	10	1	27053128	5243	-3.67	2.71	12	4.05	-5282.00	7149.00	47200	20221123	-58.94	14380	20230710	34.77	30250	-35.93	20230104	14380	34.77	20230710	47200	-58.94	20221123	14380	34.77	20230710	0.58	N	249420	1000	270 억	1271944	N	N	16	N	N
113	20230908	090822	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	800	2	3.99	9594318700	453657	5.14	20700	21700	20650	26050	14050	20050	21171.26	4.70	-8273	26483	23266	21233	18016	15983	22250	17000	271	6000	1000	12430	50	1	27053128	5641	-3.95	2.92	12	1.68	-5282.00	7149.00	47200	20221123	-55.83	14380	20230710	44.99	30250	-31.07	20230104	14380	44.99	20230710	47200	-55.83	20221123	14380	44.99	20230710	0.58	N	249420	1000	270 억	1271944	N	N	16	N	N
114	20230907	160808	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-550	5	-2.67	191993379100	8790626	128.86	20100	24450	19200	26750	14450	20600	21845.68	5.08	-78739	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5424	-3.80	2.80	12	32.49	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.62	N	249420	1000	270 억	1374756	N	N	16	N	N
115	20230907	150813	57	100.00	KOSPI	의약품	N	N	N	N	N	20500	-100	5	-0.49	188789168110	8631431	126.52	20100	24450	19200	26750	14450	20600	21876.15	5.08	-86229	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5546	-3.88	2.87	12	31.91	-5282.00	7149.00	47200	20221123	-56.57	14380	20230710	42.56	30250	-32.23	20230104	14380	42.56	20230710	47200	-56.57	20221123	14380	42.56	20230710	0.62	N	249420	1000	270 억	1374756	N	N	18	N	N
116	20230907	140811	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	-550	5	-2.67	174307612260	7936001	116.33	20100	24450	19200	26750	14450	20600	21968.66	5.08	-72590	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5424	-3.80	2.80	12	29.33	-5282.00	7149.00	47200	20221123	-57.52	14380	20230710	39.43	30250	-33.72	20230104	14380	39.43	20230710	47200	-57.52	20221123	14380	39.43	20230710	0.62	N	249420	1000	270 억	1374756	N	N	18	N	N
117	20230907	130807	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	700	2	3.40	162315349440	7349694	107.74	20100	24450	19200	26750	14450	20600	22089.93	5.08	-88507	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5762	-4.03	2.98	12	27.17	-5282.00	7149.00	47200	20221123	-54.87	14380	20230710	48.12	30250	-29.59	20230104	14380	48.12	20230710	47200	-54.87	20221123	14380	48.12	20230710	0.62	N	249420	1000	270 억	1374756	N	N	18	N	N
118	20230907	120819	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	750	2	3.64	158644054840	7178168	105.22	20100	24450	19200	26750	14450	20600	22106.38	5.08	-88347	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5776	-4.04	2.99	12	26.53	-5282.00	7149.00	47200	20221123	-54.77	14380	20230710	48.47	30250	-29.42	20230104	14380	48.47	20230710	47200	-54.77	20221123	14380	48.47	20230710	0.62	N	249420	1000	270 억	1374756	N	N	18	N	N
119	20230907	110813	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	950	2	4.61	153902053340	6957799	101.99	20100	24450	19200	26750	14450	20600	22125.07	5.08	-87983	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5830	-4.08	3.01	12	25.72	-5282.00	7149.00	47200	20221123	-54.34	14380	20230710	49.86	30250	-28.76	20230104	14380	49.86	20230710	47200	-54.34	20221123	14380	49.86	20230710	0.62	N	249420	1000	270 억	1374756	N	N	18	N	N
120	20230907	100813	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	1150	2	5.58	137564491840	6199627	90.88	20100	24450	19200	26750	14450	20600	22195.87	5.08	-86511	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5884	-4.12	3.04	12	22.92	-5282.00	7149.00	47200	20221123	-53.92	14380	20230710	51.25	30250	-28.10	20230104	14380	51.25	20230710	47200	-53.92	20221123	14380	51.25	20230710	0.62	N	249420	1000	270 억	1374756	N	N	18	N	N
121	20230907	090825	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	200	2	0.97	20782895940	1034474	15.16	20100	20900	19200	26750	14450	20600	20077.12	5.08	-59347	21900	21250	19950	19300	18000	21575	19625	271	6150	1000	12770	50	1	27053128	5627	-3.94	2.91	12	3.82	-5282.00	7149.00	47200	20221123	-55.93	14380	20230710	44.65	30250	-31.24	20230104	14380	44.65	20230710	47200	-55.93	20221123	14380	44.65	20230710	0.62	N	249420	1000	270 억	1374756	N	N	18	N	N
122	20230906	160809	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	4720	1	29.72	131801395020	6646638	9495.88	19450	20600	18650	20600	11120	15880	19829.52	4.89	49970	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	50	1	27053128	5573	-3.90	2.88	12	24.57	-5282.00	7149.00	47200	20221123	-56.36	14380	20230710	43.25	30250	-31.90	20230104	14380	43.25	20230710	47200	-56.36	20221123	14380	43.25	20230710	0.63	N	249420	1000	270 억	1322384	N	N	18	N	N
123	20230906	150812	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	4720	1	29.72	131097596020	6612473	9447.07	19450	20600	18650	20600	11120	15880	19825.80	4.89	49962	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	50	1	27053128	5573	-3.90	2.88	12	24.44	-5282.00	7149.00	47200	20221123	-56.36	14380	20230710	43.25	30250	-31.90	20230104	14380	43.25	20230710	47200	-56.36	20221123	14380	43.25	20230710	0.63	N	249420	1000	270 억	1322384	N	N	44	N	N
124	20230906	140812	57	100.00	KOSPI	의약품	N	N	N	N	N	20100	4220	2	26.57	99647782520	5080010	7257.68	19450	20300	18650	20600	11120	15880	19615.67	4.89	-34340	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	50	1	27053128	5438	-3.81	2.81	12	18.78	-5282.00	7149.00	47200	20221123	-57.42	14380	20230710	39.78	30250	-33.55	20230104	14380	39.78	20230710	47200	-57.42	20221123	14380	39.78	20230710	0.63	N	249420	1000	270 억	1322384	N	N	44	N	N
125	20230906	130804	57	100.00	KOSPI	의약품	N	N	N	N	N	19660	3780	2	23.80	89609388980	4571817	6531.63	19450	20300	18650	20600	11120	15880	19600.39	4.89	-36522	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	10	1	27053128	5319	-3.72	2.75	12	16.90	-5282.00	7149.00	47200	20221123	-58.35	14380	20230710	36.72	30250	-35.01	20230104	14380	36.72	20230710	47200	-58.35	20221123	14380	36.72	20230710	0.63	N	249420	1000	270 억	1322384	N	N	44	N	N
126	20230906	120815	57	100.00	KOSPI	의약품	N	N	N	N	N	19980	4100	2	25.82	84380256430	4308227	6155.05	19450	20300	18650	20600	11120	15880	19585.84	4.89	-31879	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	10	1	27053128	5405	-3.78	2.79	12	15.93	-5282.00	7149.00	47200	20221123	-57.67	14380	20230710	38.94	30250	-33.95	20230104	14380	38.94	20230710	47200	-57.67	20221123	14380	38.94	20230710	0.63	N	249420	1000	270 억	1322384	N	N	44	N	N
127	20230906	110820	57	100.00	KOSPI	의약품	N	N	N	N	N	19830	3950	2	24.87	75125807960	3843036	5490.44	19450	20300	18650	20600	11120	15880	19548.56	4.89	-32424	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	10	1	27053128	5365	-3.75	2.77	12	14.21	-5282.00	7149.00	47200	20221123	-57.99	14380	20230710	37.90	30250	-34.45	20230104	14380	37.90	20230710	47200	-57.99	20221123	14380	37.90	20230710	0.63	N	249420	1000	270 억	1322384	N	N	44	N	N
128	20230906	100758	57	100.00	KOSPI	의약품	N	N	N	N	N	19230	3350	2	21.10	49013294970	2525428	3608.01	19450	20300	18650	20600	11120	15880	19407.92	4.89	-29613	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	10	1	27053128	5202	-3.64	2.69	12	9.34	-5282.00	7149.00	47200	20221123	-59.26	14380	20230710	33.73	30250	-36.43	20230104	14380	33.73	20230710	47200	-59.26	20221123	14380	33.73	20230710	0.63	N	249420	1000	270 억	1322384	N	N	44	N	N
129	20230906	090801	57	100.00	KOSPI	의약품	N	N	N	N	N	19690	3810	2	23.99	16698149840	845915	1208.54	19450	20300	19430	20600	11120	15880	19739.75	4.89	-4324	16000	15940	15820	15760	15640	15970	15790	271	4720	1000	9840	10	1	27053128	5327	-3.73	2.75	12	3.13	-5282.00	7149.00	47200	20221123	-58.28	14380	20230710	36.93	30250	-34.91	20230104	14380	36.93	20230710	47200	-58.28	20221123	14380	36.93	20230710	0.63	N	249420	1000	270 억	1322384	N	N	44	N	N
130	20230905	160804	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	60	2	0.38	759609590	48109	102.06	15750	15880	15700	20550	11080	15820	15789.23	4.88	2290	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4296	-3.01	2.22	12	0.18	-5282.00	7149.00	47200	20221123	-66.36	14380	20230710	10.43	30250	-47.50	20230104	14380	10.43	20230710	47200	-66.36	20221123	14380	10.43	20230710	0.62	N	249420	1000	270 억	1319463	N	N	44	N	N
131	20230905	150814	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	50	2	0.32	729254810	46197	98.00	15750	15880	15700	20550	11080	15820	15785.76	4.88	2269	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4293	-3.00	2.22	12	0.17	-5282.00	7149.00	47200	20221123	-66.38	14380	20230710	10.36	30250	-47.54	20230104	14380	10.36	20230710	47200	-66.38	20221123	14380	10.36	20230710	0.62	N	249420	1000	270 억	1319463	N	N	65	N	N
132	20230905	140812	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	20	2	0.13	623385690	39521	83.84	15750	15880	15700	20550	11080	15820	15773.53	4.88	2002	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4285	-3.00	2.22	12	0.15	-5282.00	7149.00	47200	20221123	-66.44	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	47200	-66.44	20221123	14380	10.15	20230710	0.62	N	249420	1000	270 억	1319463	N	N	65	N	N
133	20230905	130753	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	20	2	0.13	598944900	37978	80.56	15750	15880	15700	20550	11080	15820	15770.84	4.88	2067	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4285	-3.00	2.22	12	0.14	-5282.00	7149.00	47200	20221123	-66.44	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	47200	-66.44	20221123	14380	10.15	20230710	0.62	N	249420	1000	270 억	1319463	N	N	65	N	N
134	20230905	120758	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	20	2	0.13	572546170	36311	77.03	15750	15880	15700	20550	11080	15820	15767.84	4.88	2229	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4285	-3.00	2.22	12	0.13	-5282.00	7149.00	47200	20221123	-66.44	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	47200	-66.44	20221123	14380	10.15	20230710	0.62	N	249420	1000	270 억	1319463	N	N	65	N	N
135	20230905	110804	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	40	2	0.25	444227580	28191	59.80	15750	15880	15700	20550	11080	15820	15757.78	4.88	2891	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4291	-3.00	2.22	12	0.10	-5282.00	7149.00	47200	20221123	-66.40	14380	20230710	10.29	30250	-47.57	20230104	14380	10.29	20230710	47200	-66.40	20221123	14380	10.29	20230710	0.62	N	249420	1000	270 억	1319463	N	N	65	N	N
136	20230905	100753	57	100.00	KOSPI	의약품	N	N	N	N	N	15710	-110	5	-0.70	265427990	16850	35.74	15750	15880	15700	20550	11080	15820	15752.40	4.88	-3816	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4250	-2.97	2.20	12	0.06	-5282.00	7149.00	47200	20221123	-66.72	14380	20230710	9.25	30250	-48.07	20230104	14380	9.25	20230710	47200	-66.72	20221123	14380	9.25	20230710	0.62	N	249420	1000	270 억	1319463	N	N	65	N	N
137	20230905	090753	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	10	2	0.06	49314510	3130	6.64	15750	15840	15700	20550	11080	15820	15755.43	4.88	270	16073	15946	15833	15706	15593	15940	15700	271	4730	1000	9800	10	1	27053128	4283	-3.00	2.21	12	0.01	-5282.00	7149.00	47200	20221123	-66.46	14380	20230710	10.08	30250	-47.67	20230104	14380	10.08	20230710	47200	-66.46	20221123	14380	10.08	20230710	0.62	N	249420	1000	270 억	1319463	N	N	65	N	N
138	20230904	160749	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-40	5	-0.25	733291840	46445	66.87	15820	15960	15720	20600	11110	15860	15788.21	4.88	-1987	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4280	-3.00	2.21	12	0.17	-5282.00	7149.00	47200	20221123	-66.48	14380	20230710	10.01	30250	-47.70	20230104	14380	10.01	20230710	47200	-66.48	20221123	14380	10.01	20230710	0.64	N	249420	1000	270 억	1320154	N	N	65	N	N
139	20230904	150739	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-60	5	-0.38	706308870	44739	64.41	15820	15960	15720	20600	11110	15860	15787.30	4.88	-1719	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4274	-2.99	2.21	12	0.17	-5282.00	7149.00	47200	20221123	-66.53	14380	20230710	9.87	30250	-47.77	20230104	14380	9.87	20230710	47200	-66.53	20221123	14380	9.87	20230710	0.64	N	249420	1000	270 억	1320154	N	N	2	N	N
140	20230904	140735	57	100.00	KOSPI	의약품	N	N	N	N	N	15790	-70	5	-0.44	642202340	40682	58.57	15820	15960	15720	20600	11110	15860	15785.89	4.88	-1105	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4272	-2.99	2.21	12	0.15	-5282.00	7149.00	47200	20221123	-66.55	14380	20230710	9.81	30250	-47.80	20230104	14380	9.81	20230710	47200	-66.55	20221123	14380	9.81	20230710	0.64	N	249420	1000	270 억	1320154	N	N	2	N	N
141	20230904	130748	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-60	5	-0.38	567805930	35969	51.79	15820	15960	15720	20600	11110	15860	15785.96	4.88	-1029	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4274	-2.99	2.21	12	0.13	-5282.00	7149.00	47200	20221123	-66.53	14380	20230710	9.87	30250	-47.77	20230104	14380	9.87	20230710	47200	-66.53	20221123	14380	9.87	20230710	0.64	N	249420	1000	270 억	1320154	N	N	2	N	N
142	20230904	120733	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-90	5	-0.57	488136990	30924	44.52	15820	15960	15720	20600	11110	15860	15785.03	4.88	-1084	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4266	-2.99	2.21	12	0.11	-5282.00	7149.00	47200	20221123	-66.59	14380	20230710	9.67	30250	-47.87	20230104	14380	9.67	20230710	47200	-66.59	20221123	14380	9.67	20230710	0.64	N	249420	1000	270 억	1320154	N	N	2	N	N
143	20230904	110720	57	100.00	KOSPI	의약품	N	N	N	N	N	15780	-80	5	-0.50	429942120	27240	39.22	15820	15960	15720	20600	11110	15860	15783.46	4.88	-1087	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4269	-2.99	2.21	12	0.10	-5282.00	7149.00	47200	20221123	-66.57	14380	20230710	9.74	30250	-47.83	20230104	14380	9.74	20230710	47200	-66.57	20221123	14380	9.74	20230710	0.64	N	249420	1000	270 억	1320154	N	N	2	N	N
144	20230904	100725	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-40	5	-0.25	166073970	10500	15.12	15820	15960	15720	20600	11110	15860	15816.53	4.88	516	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4280	-3.00	2.21	12	0.04	-5282.00	7149.00	47200	20221123	-66.48	14380	20230710	10.01	30250	-47.70	20230104	14380	10.01	20230710	47200	-66.48	20221123	14380	10.01	20230710	0.64	N	249420	1000	270 억	1320154	N	N	2	N	N
145	20230904	090739	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-60	5	-0.38	56845300	3602	5.19	15820	15850	15720	20600	11110	15860	15781.40	4.88	-1289	16293	16076	15943	15726	15593	16010	15660	271	4740	1000	9830	10	1	27053128	4274	-2.99	2.21	12	0.01	-5282.00	7149.00	47200	20221123	-66.53	14380	20230710	9.87	30250	-47.77	20230104	14380	9.87	20230710	47200	-66.53	20221123	14380	9.87	20230710	0.64	N	249420	1000	270 억	1320154	N	N	2	N	N
146	20230901	160729	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	-170	5	-1.06	1079914920	67933	69.93	16000	16160	15810	20800	11230	16030	15896.93	4.96	-21787	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4291	-3.00	2.22	12	0.25	-5282.00	7149.00	47200	20221123	-66.40	14380	20230710	10.29	30250	-47.57	20230104	14380	10.29	20230710	47200	-66.40	20221123	14380	10.29	20230710	0.64	N	249420	1000	270 억	1342260	N	N	2	N	N
147	20230901	150738	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	-170	5	-1.06	995908020	62639	64.48	16000	16160	15810	20800	11230	16030	15899.17	4.96	-21190	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4291	-3.00	2.22	12	0.23	-5282.00	7149.00	47200	20221123	-66.40	14380	20230710	10.29	30250	-47.57	20230104	14380	10.29	20230710	47200	-66.40	20221123	14380	10.29	20230710	0.64	N	249420	1000	270 억	1342260	N	N	15	N	N
148	20230901	140739	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-120	5	-0.75	916745680	57652	59.35	16000	16160	15810	20800	11230	16030	15901.37	4.96	-19030	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4304	-3.01	2.23	12	0.21	-5282.00	7149.00	47200	20221123	-66.29	14380	20230710	10.64	30250	-47.40	20230104	14380	10.64	20230710	47200	-66.29	20221123	14380	10.64	20230710	0.64	N	249420	1000	270 억	1342260	N	N	15	N	N
149	20230901	130717	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-160	5	-1.00	865445220	54425	56.02	16000	16160	15810	20800	11230	16030	15901.61	4.96	-17944	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4293	-3.00	2.22	12	0.20	-5282.00	7149.00	47200	20221123	-66.38	14380	20230710	10.36	30250	-47.54	20230104	14380	10.36	20230710	47200	-66.38	20221123	14380	10.36	20230710	0.64	N	249420	1000	270 억	1342260	N	N	15	N	N
150	20230901	120727	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	-190	5	-1.19	738252690	46403	47.77	16000	16160	15810	20800	11230	16030	15909.59	4.96	-17914	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4285	-3.00	2.22	12	0.17	-5282.00	7149.00	47200	20221123	-66.44	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	47200	-66.44	20221123	14380	10.15	20230710	0.64	N	249420	1000	270 억	1342260	N	N	15	N	N
151	20230901	110726	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-160	5	-1.00	549276220	34470	35.48	16000	16160	15860	20800	11230	16030	15934.91	4.96	-14432	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4293	-3.00	2.22	12	0.13	-5282.00	7149.00	47200	20221123	-66.38	14380	20230710	10.36	30250	-47.54	20230104	14380	10.36	20230710	47200	-66.38	20221123	14380	10.36	20230710	0.64	N	249420	1000	270 억	1342260	N	N	15	N	N
152	20230901	100722	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-80	5	-0.50	291747670	18284	18.82	16000	16160	15860	20800	11230	16030	15956.45	4.96	-8505	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4315	-3.02	2.23	12	0.07	-5282.00	7149.00	47200	20221123	-66.21	14380	20230710	10.92	30250	-47.27	20230104	14380	10.92	20230710	47200	-66.21	20221123	14380	10.92	20230710	0.64	N	249420	1000	270 억	1342260	N	N	15	N	N
153	20230901	090710	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	-70	5	-0.44	61611020	3861	3.97	16000	16000	15860	20800	11230	16030	15957.27	4.96	-2401	16596	16312	16106	15822	15616	16210	15720	271	4770	1000	9930	10	1	27053128	4318	-3.02	2.23	12	0.01	-5282.00	7149.00	47200	20221123	-66.19	14380	20230710	10.99	30250	-47.24	20230104	14380	10.99	20230710	47200	-66.19	20221123	14380	10.99	20230710	0.64	N	249420	1000	270 억	1342260	N	N	15	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History