KissMeData/102460/price/prices-20230901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160740	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15910	140	2	0.89	218656520	13829	44.18	15760	16000	15680	20500	11040	15770	15811.45	0.82	3570	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2957	39.58	1.16	12	0.07	402.00	13668.00	26000	20221222	-38.81	14660	20230726	8.53	22800	-30.22	20230102	14660	8.53	20230726	26000	-38.81	20221222	14660	8.53	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
3	20230927	150747	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15960	190	2	1.20	202057190	12787	40.85	15760	16000	15680	20500	11040	15770	15801.77	0.82	3331	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2966	39.70	1.17	12	0.07	402.00	13668.00	26000	20221222	-38.62	14660	20230726	8.87	22800	-30.00	20230102	14660	8.87	20230726	26000	-38.62	20221222	14660	8.87	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
4	20230927	140746	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15990	220	2	1.40	193817690	12270	39.20	15760	16000	15680	20500	11040	15770	15796.06	0.82	3161	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2972	39.78	1.17	12	0.07	402.00	13668.00	26000	20221222	-38.50	14660	20230726	9.07	22800	-29.87	20230102	14660	9.07	20230726	26000	-38.50	20221222	14660	9.07	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
5	20230927	130738	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15790	20	2	0.13	128824760	8177	26.12	15760	15900	15680	20500	11040	15770	15754.53	0.82	-85	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2935	39.28	1.16	12	0.04	402.00	13668.00	26000	20221222	-39.27	14660	20230726	7.71	22800	-30.75	20230102	14660	7.71	20230726	26000	-39.27	20221222	14660	7.71	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
6	20230927	120736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15760	-10	5	-0.06	122785610	7795	24.90	15760	15900	15680	20500	11040	15770	15751.84	0.82	-101	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2929	39.20	1.15	12	0.04	402.00	13668.00	26000	20221222	-39.38	14660	20230726	7.50	22800	-30.88	20230102	14660	7.50	20230726	26000	-39.38	20221222	14660	7.50	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
7	20230927	110744	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15800	30	2	0.19	116393850	7390	23.61	15760	15900	15680	20500	11040	15770	15750.18	0.82	147	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2937	39.30	1.16	12	0.04	402.00	13668.00	26000	20221222	-39.23	14660	20230726	7.78	22800	-30.70	20230102	14660	7.78	20230726	26000	-39.23	20221222	14660	7.78	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
8	20230927	100739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15840	70	2	0.44	59538360	3776	12.06	15760	15900	15680	20500	11040	15770	15767.57	0.82	225	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2944	39.40	1.16	12	0.02	402.00	13668.00	26000	20221222	-39.08	14660	20230726	8.05	22800	-30.53	20230102	14660	8.05	20230726	26000	-39.08	20221222	14660	8.05	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
9	20230927	090751	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15680	-90	5	-0.57	15849250	1006	3.21	15760	15900	15680	20500	11040	15770	15754.72	0.82	-241	16630	16200	15970	15540	15310	16085	15425	93	4730	500	11660	10	1	18586811	2914	39.00	1.15	12	0.01	402.00	13668.00	26000	20221222	-39.69	14660	20230726	6.96	22800	-31.23	20230102	14660	6.96	20230726	26000	-39.69	20221222	14660	6.96	20230726	2.20	N	102460	500	92 억	152519	N	N	0	N	N
10	20230926	160738	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15770	-290	5	-1.81	488542360	30789	127.47	15960	16400	15740	20850	11250	16060	15867.46	0.83	-1168	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	2931	39.23	1.15	12	0.17	402.00	13668.00	26000	20221222	-39.35	14660	20230726	7.57	22800	-30.83	20230102	14660	7.57	20230726	26000	-39.35	20221222	14660	7.57	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
11	20230926	150738	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15750	-310	5	-1.93	404096550	25437	105.32	15960	16400	15750	20850	11250	16060	15886.17	0.83	-1772	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	2927	39.18	1.15	12	0.14	402.00	13668.00	26000	20221222	-39.42	14660	20230726	7.44	22800	-30.92	20230102	14660	7.44	20230726	26000	-39.42	20221222	14660	7.44	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
12	20230926	140732	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15990	-70	5	-0.44	246911110	15482	64.10	15960	16400	15800	20850	11250	16060	15948.27	0.83	-4317	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	2972	39.78	1.17	12	0.08	402.00	13668.00	26000	20221222	-38.50	14660	20230726	9.07	22800	-29.87	20230102	14660	9.07	20230726	26000	-38.50	20221222	14660	9.07	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
13	20230926	130735	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16040	-20	5	-0.12	175983270	11020	45.63	15960	16400	15830	20850	11250	16060	15969.44	0.83	-3500	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	2981	39.90	1.17	12	0.06	402.00	13668.00	26000	20221222	-38.31	14660	20230726	9.41	22800	-29.65	20230102	14660	9.41	20230726	26000	-38.31	20221222	14660	9.41	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
14	20230926	120739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16010	-50	5	-0.31	157721260	9878	40.90	15960	16400	15830	20850	11250	16060	15966.92	0.83	-2784	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	2976	39.83	1.17	12	0.05	402.00	13668.00	26000	20221222	-38.42	14660	20230726	9.21	22800	-29.78	20230102	14660	9.21	20230726	26000	-38.42	20221222	14660	9.21	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
15	20230926	110737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16030	-30	5	-0.19	150290570	9414	38.98	15960	16400	15830	20850	11250	16060	15964.58	0.83	-2652	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	2979	39.88	1.17	12	0.05	402.00	13668.00	26000	20221222	-38.35	14660	20230726	9.35	22800	-29.69	20230102	14660	9.35	20230726	26000	-38.35	20221222	14660	9.35	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
16	20230926	100736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15950	-110	5	-0.68	95012620	5948	24.63	15960	16400	15830	20850	11250	16060	15973.88	0.83	-2842	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	2965	39.68	1.17	12	0.03	402.00	13668.00	26000	20221222	-38.65	14660	20230726	8.80	22800	-30.04	20230102	14660	8.80	20230726	26000	-38.65	20221222	14660	8.80	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
17	20230926	090737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16340	280	2	1.74	14971040	926	3.83	15960	16400	15950	20850	11250	16060	16167.43	0.83	-230	16653	16356	16203	15906	15753	16280	15830	93	4790	500	11880	10	1	18586811	3037	40.65	1.20	12	0.00	402.00	13668.00	26000	20221222	-37.15	14660	20230726	11.46	22800	-28.33	20230102	14660	11.46	20230726	26000	-37.15	20221222	14660	11.46	20230726	2.22	N	102460	500	92 억	154044	N	N	3	N	N
18	20230925	160736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16060	-260	5	-1.59	389929900	24088	72.74	16270	16500	16050	21200	11430	16320	16189.53	0.87	-8458	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	2985	39.95	1.18	12	0.13	402.00	13668.00	26000	20221222	-38.23	14660	20230726	9.55	22800	-29.56	20230102	14660	9.55	20230726	26000	-38.23	20221222	14660	9.55	20230726	2.21	N	102460	500	92 억	162557	N	N	3	N	N
19	20230925	150740	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16060	-260	5	-1.59	329880180	20350	61.45	16270	16500	16050	21200	11430	16320	16210.33	0.87	-8679	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	2985	39.95	1.18	12	0.11	402.00	13668.00	26000	20221222	-38.23	14660	20230726	9.55	22800	-29.56	20230102	14660	9.55	20230726	26000	-38.23	20221222	14660	9.55	20230726	2.21	N	102460	500	92 억	162557	N	N	0	N	N
20	20230925	140726	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16180	-140	5	-0.86	230506420	14178	42.82	16270	16500	16120	21200	11430	16320	16258.03	0.87	-7337	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	3007	40.25	1.18	12	0.08	402.00	13668.00	26000	20221222	-37.77	14660	20230726	10.37	22800	-29.04	20230102	14660	10.37	20230726	26000	-37.77	20221222	14660	10.37	20230726	2.21	N	102460	500	92 억	162557	N	N	0	N	N
21	20230925	130731	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16210	-110	5	-0.67	182216480	11192	33.80	16270	16500	16200	21200	11430	16320	16280.96	0.87	-6356	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	3013	40.32	1.19	12	0.06	402.00	13668.00	26000	20221222	-37.65	14660	20230726	10.57	22800	-28.90	20230102	14660	10.57	20230726	26000	-37.65	20221222	14660	10.57	20230726	2.21	N	102460	500	92 억	162557	N	N	0	N	N
22	20230925	120736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16260	-60	5	-0.37	130253130	7992	24.13	16270	16500	16250	21200	11430	16320	16297.94	0.87	-4244	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	3022	40.45	1.19	12	0.04	402.00	13668.00	26000	20221222	-37.46	14660	20230726	10.91	22800	-28.68	20230102	14660	10.91	20230726	26000	-37.46	20221222	14660	10.91	20230726	2.21	N	102460	500	92 억	162557	N	N	0	N	N
23	20230925	110730	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16320	0	3	0.00	89092240	5461	16.49	16270	16500	16270	21200	11430	16320	16314.27	0.87	-2422	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	3033	40.60	1.19	12	0.03	402.00	13668.00	26000	20221222	-37.23	14660	20230726	11.32	22800	-28.42	20230102	14660	11.32	20230726	26000	-37.23	20221222	14660	11.32	20230726	2.21	N	102460	500	92 억	162557	N	N	0	N	N
24	20230925	100734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16300	-20	5	-0.12	48551840	2973	8.98	16270	16500	16270	21200	11430	16320	16330.92	0.87	-971	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	3030	40.55	1.19	12	0.02	402.00	13668.00	26000	20221222	-37.31	14660	20230726	11.19	22800	-28.51	20230102	14660	11.19	20230726	26000	-37.31	20221222	14660	11.19	20230726	2.21	N	102460	500	92 억	162557	N	N	0	N	N
25	20230925	090731	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16390	70	2	0.43	6223980	379	1.14	16270	16500	16270	21200	11430	16320	16422.11	0.87	-192	16880	16600	16450	16170	16020	16525	16095	93	4880	500	12070	10	1	18586811	3046	40.77	1.20	12	0.00	402.00	13668.00	26000	20221222	-36.96	14660	20230726	11.80	22800	-28.11	20230102	14660	11.80	20230726	26000	-36.96	20221222	14660	11.80	20230726	2.21	N	102460	500	92 억	162557	N	N	0	N	N
26	20230922	160758	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16320	-350	5	-2.10	535287110	32562	63.95	16340	16730	16300	21650	11670	16670	16440.00	0.88	-832	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3033	40.60	1.19	12	0.18	402.00	13668.00	26000	20221222	-37.23	14660	20230726	11.32	22800	-28.42	20230102	14660	11.32	20230726	26000	-37.23	20221222	14660	11.32	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
27	20230922	150753	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16430	-240	5	-1.44	475367260	28897	56.75	16340	16730	16330	21650	11670	16670	16450.40	0.88	-939	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3054	40.87	1.20	12	0.16	402.00	13668.00	26000	20221222	-36.81	14660	20230726	12.07	22800	-27.94	20230102	14660	12.07	20230726	26000	-36.81	20221222	14660	12.07	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
28	20230922	140753	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16430	-240	5	-1.44	390681770	23725	46.59	16340	16730	16330	21650	11670	16670	16467.09	0.88	-457	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3054	40.87	1.20	12	0.13	402.00	13668.00	26000	20221222	-36.81	14660	20230726	12.07	22800	-27.94	20230102	14660	12.07	20230726	26000	-36.81	20221222	14660	12.07	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
29	20230922	130706	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16500	-170	5	-1.02	281844560	17093	33.57	16340	16730	16330	21650	11670	16670	16488.89	0.88	-2453	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3067	41.04	1.21	12	0.09	402.00	13668.00	26000	20221222	-36.54	14660	20230726	12.55	22800	-27.63	20230102	14660	12.55	20230726	26000	-36.54	20221222	14660	12.55	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
30	20230922	120705	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16520	-150	5	-0.90	253520420	15380	30.20	16340	16730	16330	21650	11670	16670	16483.77	0.88	-1055	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3071	41.09	1.21	12	0.08	402.00	13668.00	26000	20221222	-36.46	14660	20230726	12.69	22800	-27.54	20230102	14660	12.69	20230726	26000	-36.46	20221222	14660	12.69	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
31	20230922	110701	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16650	-20	5	-0.12	198280710	12050	23.66	16340	16650	16330	21650	11670	16670	16454.83	0.88	922	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3095	41.42	1.22	12	0.06	402.00	13668.00	26000	20221222	-35.96	14660	20230726	13.57	22800	-26.97	20230102	14660	13.57	20230726	26000	-35.96	20221222	14660	13.57	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
32	20230922	100702	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16410	-260	5	-1.56	132255180	8046	15.80	16340	16600	16330	21650	11670	16670	16437.38	0.88	271	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3050	40.82	1.20	12	0.04	402.00	13668.00	26000	20221222	-36.88	14660	20230726	11.94	22800	-28.03	20230102	14660	11.94	20230726	26000	-36.88	20221222	14660	11.94	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
33	20230922	090658	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16360	-310	5	-1.86	22121280	1353	2.66	16340	16600	16330	21650	11670	16670	16349.80	0.88	223	17516	17092	16866	16442	16216	16980	16330	93	4980	500	12330	10	1	18586811	3041	40.70	1.20	12	0.01	402.00	13668.00	26000	20221222	-37.08	14660	20230726	11.60	22800	-28.25	20230102	14660	11.60	20230726	26000	-37.08	20221222	14660	11.60	20230726	2.22	N	102460	500	92 억	163341	N	N	0	N	N
34	20230921	160705	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16670	-630	5	-3.64	849004590	50278	117.51	17250	17290	16640	22450	12110	17300	16886.42	0.90	-3315	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3098	41.47	1.22	12	0.27	402.00	13668.00	26000	20221222	-35.88	14660	20230726	13.71	22800	-26.89	20230102	14660	13.71	20230726	26000	-35.88	20221222	14660	13.71	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
35	20230921	150654	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16690	-610	5	-3.53	806868860	47752	111.60	17250	17290	16640	22450	12110	17300	16897.07	0.90	-3204	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3102	41.52	1.22	12	0.26	402.00	13668.00	26000	20221222	-35.81	14660	20230726	13.85	22800	-26.80	20230102	14660	13.85	20230726	26000	-35.81	20221222	14660	13.85	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
36	20230921	140700	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16750	-550	5	-3.18	702519070	41504	97.00	17250	17290	16730	22450	12110	17300	16926.54	0.90	-2674	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3113	41.67	1.23	12	0.22	402.00	13668.00	26000	20221222	-35.58	14660	20230726	14.26	22800	-26.54	20230102	14660	14.26	20230726	26000	-35.58	20221222	14660	14.26	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
37	20230921	130654	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16830	-470	5	-2.72	555654720	32755	76.55	17250	17290	16820	22450	12110	17300	16963.97	0.90	-4316	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3128	41.87	1.23	12	0.18	402.00	13668.00	26000	20221222	-35.27	14660	20230726	14.80	22800	-26.18	20230102	14660	14.80	20230726	26000	-35.27	20221222	14660	14.80	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
38	20230921	120648	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16880	-420	5	-2.43	407203610	23950	55.97	17250	17290	16860	22450	12110	17300	17002.24	0.90	-1386	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3137	41.99	1.24	12	0.13	402.00	13668.00	26000	20221222	-35.08	14660	20230726	15.14	22800	-25.96	20230102	14660	15.14	20230726	26000	-35.08	20221222	14660	15.14	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
39	20230921	110706	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16870	-430	5	-2.49	365535270	21481	50.20	17250	17290	16870	22450	12110	17300	17016.68	0.90	-1279	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3136	41.97	1.23	12	0.12	402.00	13668.00	26000	20221222	-35.12	14660	20230726	15.08	22800	-26.01	20230102	14660	15.08	20230726	26000	-35.12	20221222	14660	15.08	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
40	20230921	100652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17110	-190	5	-1.10	149357060	8717	20.37	17250	17290	17030	22450	12110	17300	17134.00	0.90	405	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3180	42.56	1.25	12	0.05	402.00	13668.00	26000	20221222	-34.19	14660	20230726	16.71	22800	-24.96	20230102	14660	16.71	20230726	26000	-34.19	20221222	14660	16.71	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
41	20230921	090657	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17150	-150	5	-0.87	15322820	889	2.08	17250	17250	17120	22450	12110	17300	17236.02	0.90	-98	17986	17642	17446	17102	16906	17545	17005	93	5150	500	12800	10	1	18586811	3188	42.66	1.25	12	0.00	402.00	13668.00	26000	20221222	-34.04	14660	20230726	16.98	22800	-24.78	20230102	14660	16.98	20230726	26000	-34.04	20221222	14660	16.98	20230726	2.23	N	102460	500	92 억	167276	N	N	2	N	N
42	20230920	160700	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17300	-320	5	-1.82	738574910	42484	195.74	17620	17790	17250	22900	12340	17620	17384.78	0.94	-6362	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3216	43.03	1.27	12	0.23	402.00	13668.00	26000	20221222	-33.46	14660	20230726	18.01	22800	-24.12	20230102	14660	18.01	20230726	26000	-33.46	20221222	14660	18.01	20230726	2.23	N	102460	500	92 억	175160	N	N	2	N	N
43	20230920	150642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17290	-330	5	-1.87	701157590	40323	185.79	17620	17790	17250	22900	12340	17620	17388.53	0.94	-6548	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3214	43.01	1.26	12	0.22	402.00	13668.00	26000	20221222	-33.50	14660	20230726	17.94	22800	-24.17	20230102	14660	17.94	20230726	26000	-33.50	20221222	14660	17.94	20230726	2.23	N	102460	500	92 억	175160	N	N	0	N	N
44	20230920	140652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17330	-290	5	-1.65	598456050	34385	158.43	17620	17790	17250	22900	12340	17620	17404.57	0.94	-7927	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3221	43.11	1.27	12	0.18	402.00	13668.00	26000	20221222	-33.35	14660	20230726	18.21	22800	-23.99	20230102	14660	18.21	20230726	26000	-33.35	20221222	14660	18.21	20230726	2.23	N	102460	500	92 억	175160	N	N	0	N	N
45	20230920	130649	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17330	-290	5	-1.65	498745190	28620	131.87	17620	17790	17310	22900	12340	17620	17426.46	0.94	-7244	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3221	43.11	1.27	12	0.15	402.00	13668.00	26000	20221222	-33.35	14660	20230726	18.21	22800	-23.99	20230102	14660	18.21	20230726	26000	-33.35	20221222	14660	18.21	20230726	2.23	N	102460	500	92 억	175160	N	N	0	N	N
46	20230920	120646	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17340	-280	5	-1.59	420977250	24132	111.19	17620	17790	17310	22900	12340	17620	17444.77	0.94	-6544	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3223	43.13	1.27	12	0.13	402.00	13668.00	26000	20221222	-33.31	14660	20230726	18.28	22800	-23.95	20230102	14660	18.28	20230726	26000	-33.31	20221222	14660	18.28	20230726	2.23	N	102460	500	92 억	175160	N	N	0	N	N
47	20230920	110652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17410	-210	5	-1.19	322648820	18456	85.04	17620	17790	17350	22900	12340	17620	17482.06	0.94	-6152	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3236	43.31	1.27	12	0.10	402.00	13668.00	26000	20221222	-33.04	14660	20230726	18.76	22800	-23.64	20230102	14660	18.76	20230726	26000	-33.04	20221222	14660	18.76	20230726	2.23	N	102460	500	92 억	175160	N	N	0	N	N
48	20230920	100638	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17430	-190	5	-1.08	166906540	9510	43.82	17620	17790	17420	22900	12340	17620	17550.64	0.94	-4568	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3240	43.36	1.28	12	0.05	402.00	13668.00	26000	20221222	-32.96	14660	20230726	18.89	22800	-23.55	20230102	14660	18.89	20230726	26000	-32.96	20221222	14660	18.89	20230726	2.23	N	102460	500	92 억	175160	N	N	0	N	N
49	20230920	090648	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17560	-60	5	-0.34	4961060	282	1.30	17620	17630	17530	22900	12340	17620	17592.41	0.94	16	18066	17842	17676	17452	17286	17760	17370	93	5280	500	13030	10	1	18586811	3264	43.68	1.28	12	0.00	402.00	13668.00	26000	20221222	-32.46	14660	20230726	19.78	22800	-22.98	20230102	14660	19.78	20230726	26000	-32.46	20221222	14660	19.78	20230726	2.23	N	102460	500	92 억	175160	N	N	0	N	N
50	20230919	160644	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17620	20	2	0.11	378526700	21467	128.44	17900	17900	17510	22850	12320	17600	17632.96	0.96	-2555	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3275	43.83	1.29	12	0.12	402.00	13668.00	26000	20221222	-32.23	14660	20230726	20.19	22800	-22.72	20230102	14660	20.19	20230726	26000	-32.23	20221222	14660	20.19	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
51	20230919	150645	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17620	20	2	0.11	356852960	20237	121.09	17900	17900	17510	22850	12320	17600	17633.69	0.96	-2716	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3275	43.83	1.29	12	0.11	402.00	13668.00	26000	20221222	-32.23	14660	20230726	20.19	22800	-22.72	20230102	14660	20.19	20230726	26000	-32.23	20221222	14660	20.19	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
52	20230919	140643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17600	0	3	0.00	298382180	16919	101.23	17900	17900	17510	22850	12320	17600	17635.92	0.96	-3042	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3271	43.78	1.29	12	0.09	402.00	13668.00	26000	20221222	-32.31	14660	20230726	20.05	22800	-22.81	20230102	14660	20.05	20230726	26000	-32.31	20221222	14660	20.05	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
53	20230919	130633	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17600	0	3	0.00	239306470	13566	81.17	17900	17900	17510	22850	12320	17600	17640.16	0.96	-3040	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3271	43.78	1.29	12	0.07	402.00	13668.00	26000	20221222	-32.31	14660	20230726	20.05	22800	-22.81	20230102	14660	20.05	20230726	26000	-32.31	20221222	14660	20.05	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
54	20230919	120650	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17510	-90	5	-0.51	177021760	10027	60.00	17900	17900	17510	22850	12320	17600	17654.51	0.96	-2511	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3255	43.56	1.28	12	0.05	402.00	13668.00	26000	20221222	-32.65	14660	20230726	19.44	22800	-23.20	20230102	14660	19.44	20230726	26000	-32.65	20221222	14660	19.44	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
55	20230919	110651	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17570	-30	5	-0.17	143108290	8094	48.43	17900	17900	17560	22850	12320	17600	17680.79	0.96	-2052	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3266	43.71	1.29	12	0.04	402.00	13668.00	26000	20221222	-32.42	14660	20230726	19.85	22800	-22.94	20230102	14660	19.85	20230726	26000	-32.42	20221222	14660	19.85	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
56	20230919	100647	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17660	60	2	0.34	115251000	6511	38.96	17900	17900	17560	22850	12320	17600	17700.97	0.96	-1532	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3282	43.93	1.29	12	0.04	402.00	13668.00	26000	20221222	-32.08	14660	20230726	20.46	22800	-22.54	20230102	14660	20.46	20230726	26000	-32.08	20221222	14660	20.46	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
57	20230919	090641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17740	140	2	0.80	65114140	3671	21.96	17900	17900	17600	22850	12320	17600	17737.44	0.96	-302	18053	17826	17653	17426	17253	17740	17340	93	5250	500	13020	10	1	18586811	3297	44.13	1.30	12	0.02	402.00	13668.00	26000	20221222	-31.77	14660	20230726	21.01	22800	-22.19	20230102	14660	21.01	20230726	26000	-31.77	20221222	14660	21.01	20230726	2.19	N	102460	500	92 억	177731	N	N	0	N	N
58	20230918	160646	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17600	-50	5	-0.28	294283370	16659	28.83	17630	17880	17480	22900	12360	17650	17665.25	0.94	1791	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3271	43.78	1.29	12	0.09	402.00	13668.00	26000	20221222	-32.31	14660	20230726	20.05	22800	-22.81	20230102	14660	20.05	20230726	26000	-32.31	20221222	14660	20.05	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
59	20230918	150643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17670	20	2	0.11	255286070	14446	25.00	17630	17880	17480	22900	12360	17650	17671.75	0.94	2036	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3284	43.96	1.29	12	0.08	402.00	13668.00	26000	20221222	-32.04	14660	20230726	20.53	22800	-22.50	20230102	14660	20.53	20230726	26000	-32.04	20221222	14660	20.53	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
60	20230918	140659	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17670	20	2	0.11	224759000	12716	22.00	17630	17880	17480	22900	12360	17650	17675.29	0.94	2796	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3284	43.96	1.29	12	0.07	402.00	13668.00	26000	20221222	-32.04	14660	20230726	20.53	22800	-22.50	20230102	14660	20.53	20230726	26000	-32.04	20221222	14660	20.53	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
61	20230918	130643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17740	90	2	0.51	220993220	12503	21.63	17630	17880	17480	22900	12360	17650	17675.22	0.94	2815	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3297	44.13	1.30	12	0.07	402.00	13668.00	26000	20221222	-31.77	14660	20230726	21.01	22800	-22.19	20230102	14660	21.01	20230726	26000	-31.77	20221222	14660	21.01	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
62	20230918	120646	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17670	20	2	0.11	197242120	11159	19.31	17630	17880	17480	22900	12360	17650	17675.61	0.94	2673	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3284	43.96	1.29	12	0.06	402.00	13668.00	26000	20221222	-32.04	14660	20230726	20.53	22800	-22.50	20230102	14660	20.53	20230726	26000	-32.04	20221222	14660	20.53	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
63	20230918	110639	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17730	80	2	0.45	169889690	9616	16.64	17630	17880	17480	22900	12360	17650	17667.40	0.94	2960	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3295	44.10	1.30	12	0.05	402.00	13668.00	26000	20221222	-31.81	14660	20230726	20.94	22800	-22.24	20230102	14660	20.94	20230726	26000	-31.81	20221222	14660	20.94	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
64	20230918	100634	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17690	40	2	0.23	100914270	5738	9.93	17630	17700	17480	22900	12360	17650	17587.01	0.94	2103	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3288	44.00	1.29	12	0.03	402.00	13668.00	26000	20221222	-31.96	14660	20230726	20.67	22800	-22.41	20230102	14660	20.67	20230726	26000	-31.96	20221222	14660	20.67	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
65	20230918	090635	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17620	-30	5	-0.17	8527000	486	0.84	17630	17630	17480	22900	12360	17650	17545.27	0.94	28	18163	17906	17683	17426	17203	17795	17315	93	5250	500	13060	10	1	18586811	3275	43.83	1.29	12	0.00	402.00	13668.00	26000	20221222	-32.23	14660	20230726	20.19	22800	-22.72	20230102	14660	20.19	20230726	26000	-32.23	20221222	14660	20.19	20230726	2.15	N	102460	500	92 억	175094	N	N	0	N	N
66	20230915	160641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17650	-200	5	-1.12	1014051170	57734	111.94	17850	17940	17460	23200	12500	17850	17564.12	0.93	-15909	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3281	43.91	1.29	12	0.31	402.00	13668.00	26000	20221222	-32.12	14660	20230726	20.40	22800	-22.59	20230102	14660	20.40	20230726	26000	-32.12	20221222	14660	20.40	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
67	20230915	150639	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17540	-310	5	-1.74	967125560	55072	106.77	17850	17940	17460	23200	12500	17850	17561.11	0.93	-15766	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3260	43.63	1.28	12	0.30	402.00	13668.00	26000	20221222	-32.54	14660	20230726	19.65	22800	-23.07	20230102	14660	19.65	20230726	26000	-32.54	20221222	14660	19.65	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
68	20230915	140638	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17520	-330	5	-1.85	757881870	43106	83.57	17850	17940	17460	23200	12500	17850	17581.82	0.93	-14770	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3256	43.58	1.28	12	0.23	402.00	13668.00	26000	20221222	-32.62	14660	20230726	19.51	22800	-23.16	20230102	14660	19.51	20230726	26000	-32.62	20221222	14660	19.51	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
69	20230915	130636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17580	-270	5	-1.51	656649480	37348	72.41	17850	17940	17460	23200	12500	17850	17581.92	0.93	-12019	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3268	43.73	1.29	12	0.20	402.00	13668.00	26000	20221222	-32.38	14660	20230726	19.92	22800	-22.89	20230102	14660	19.92	20230726	26000	-32.38	20221222	14660	19.92	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
70	20230915	120643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17510	-340	5	-1.90	441313020	25040	48.55	17850	17940	17500	23200	12500	17850	17624.32	0.93	-11280	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3255	43.56	1.28	12	0.13	402.00	13668.00	26000	20221222	-32.65	14660	20230726	19.44	22800	-23.20	20230102	14660	19.44	20230726	26000	-32.65	20221222	14660	19.44	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
71	20230915	110645	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17540	-310	5	-1.74	253625740	14328	27.78	17850	17940	17540	23200	12500	17850	17701.41	0.93	-8428	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3260	43.63	1.28	12	0.08	402.00	13668.00	26000	20221222	-32.54	14660	20230726	19.65	22800	-23.07	20230102	14660	19.65	20230726	26000	-32.54	20221222	14660	19.65	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
72	20230915	100642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17660	-190	5	-1.06	96846180	5430	10.53	17850	17940	17660	23200	12500	17850	17835.39	0.93	-2587	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3282	43.93	1.29	12	0.03	402.00	13668.00	26000	20221222	-32.08	14660	20230726	20.46	22800	-22.54	20230102	14660	20.46	20230726	26000	-32.08	20221222	14660	20.46	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
73	20230915	090632	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17850	0	3	0.00	10385100	582	1.13	17850	17850	17830	23200	12500	17850	17843.81	0.93	-226	18230	18040	17760	17570	17290	18085	17615	93	5350	500	13200	10	1	18586811	3318	44.40	1.31	12	0.00	402.00	13668.00	26000	20221222	-31.35	14660	20230726	21.76	22800	-21.71	20230102	14660	21.76	20230726	26000	-31.35	20221222	14660	21.76	20230726	2.15	N	102460	500	92 억	173434	N	N	26	N	N
74	20230914	160641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17850	10	2	0.06	905001590	51328	134.71	17850	17950	17480	23150	12490	17840	17630.87	0.92	-4035	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3318	44.40	1.31	12	0.28	402.00	13668.00	26000	20221222	-31.35	14660	20230726	21.76	22800	-21.71	20230102	14660	21.76	20230726	26000	-31.35	20221222	14660	21.76	20230726	2.17	N	102460	500	92 억	170467	N	N	26	N	N
75	20230914	150625	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17770	-70	5	-0.39	783583080	44504	116.80	17850	17950	17480	23150	12490	17840	17607.03	0.92	-7406	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3303	44.20	1.30	12	0.24	402.00	13668.00	26000	20221222	-31.65	14660	20230726	21.21	22800	-22.06	20230102	14660	21.21	20230726	26000	-31.65	20221222	14660	21.21	20230726	2.17	N	102460	500	92 억	170467	N	N	19	N	N
76	20230914	140634	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17800	-40	5	-0.22	711790920	40464	106.20	17850	17950	17480	23150	12490	17840	17590.72	0.92	-4820	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3308	44.28	1.30	12	0.22	402.00	13668.00	26000	20221222	-31.54	14660	20230726	21.42	22800	-21.93	20230102	14660	21.42	20230726	26000	-31.54	20221222	14660	21.42	20230726	2.17	N	102460	500	92 억	170467	N	N	19	N	N
77	20230914	130623	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17630	-210	5	-1.18	635906630	36181	94.96	17850	17850	17480	23150	12490	17840	17575.71	0.92	-4695	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3277	43.86	1.29	12	0.19	402.00	13668.00	26000	20221222	-32.19	14660	20230726	20.26	22800	-22.68	20230102	14660	20.26	20230726	26000	-32.19	20221222	14660	20.26	20230726	2.17	N	102460	500	92 억	170467	N	N	19	N	N
78	20230914	120632	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17650	-190	5	-1.07	532462170	30317	79.57	17850	17850	17480	23150	12490	17840	17563.15	0.92	-3735	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3281	43.91	1.29	12	0.16	402.00	13668.00	26000	20221222	-32.12	14660	20230726	20.40	22800	-22.59	20230102	14660	20.40	20230726	26000	-32.12	20221222	14660	20.40	20230726	2.17	N	102460	500	92 억	170467	N	N	19	N	N
79	20230914	110626	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17490	-350	5	-1.96	458813730	26112	68.53	17850	17850	17490	23150	12490	17840	17570.99	0.92	-3744	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3251	43.51	1.28	12	0.14	402.00	13668.00	26000	20221222	-32.73	14660	20230726	19.30	22800	-23.29	20230102	14660	19.30	20230726	26000	-32.73	20221222	14660	19.30	20230726	2.17	N	102460	500	92 억	170467	N	N	19	N	N
80	20230914	100621	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17560	-280	5	-1.57	216972980	12318	32.33	17850	17850	17550	23150	12490	17840	17614.30	0.92	-740	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3264	43.68	1.28	12	0.07	402.00	13668.00	26000	20221222	-32.46	14660	20230726	19.78	22800	-22.98	20230102	14660	19.78	20230726	26000	-32.46	20221222	14660	19.78	20230726	2.17	N	102460	500	92 억	170467	N	N	19	N	N
81	20230914	090635	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17730	-110	5	-0.62	25627630	1446	3.79	17850	17850	17600	23150	12490	17840	17723.12	0.92	10	18280	18060	17930	17710	17580	17995	17645	93	5310	500	13200	10	1	18586811	3295	44.10	1.30	12	0.01	402.00	13668.00	26000	20221222	-31.81	14660	20230726	20.94	22800	-22.24	20230102	14660	20.94	20230726	26000	-31.81	20221222	14660	20.94	20230726	2.17	N	102460	500	92 억	170467	N	N	19	N	N
82	20230913	160635	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17840	-250	5	-1.38	681010900	38050	46.54	17940	18150	17800	23500	12670	18090	17897.88	0.94	-3603	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3316	44.38	1.31	12	0.20	402.00	13668.00	26000	20221222	-31.38	14660	20230726	21.69	22800	-21.75	20230102	14660	21.69	20230726	26000	-31.38	20220913	14660	21.69	20230726	2.20	N	102460	500	92 억	173964	N	N	19	N	N
83	20230913	150630	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17800	-290	5	-1.60	669632060	37412	45.76	17940	18150	17800	23500	12670	18090	17898.86	0.94	-3601	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3308	44.28	1.30	12	0.20	402.00	13668.00	26000	20221222	-31.54	14660	20230726	21.42	22800	-21.93	20230102	14660	21.42	20230726	26000	-31.54	20220913	14660	21.42	20230726	2.20	N	102460	500	92 억	173964	N	N	27	N	N
84	20230913	140635	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17910	-180	5	-1.00	532038460	29699	36.32	17940	18150	17850	23500	12670	18090	17914.36	0.94	-2600	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3329	44.55	1.31	12	0.16	402.00	13668.00	26000	20221222	-31.12	14660	20230726	22.17	22800	-21.45	20230102	14660	22.17	20230726	26000	-31.12	20220913	14660	22.17	20230726	2.20	N	102460	500	92 억	173964	N	N	27	N	N
85	20230913	130616	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18010	-80	5	-0.44	498704630	27839	34.05	17940	18150	17850	23500	12670	18090	17913.88	0.94	-2704	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3347	44.80	1.32	12	0.15	402.00	13668.00	26000	20221222	-30.73	14660	20230726	22.85	22800	-21.01	20230102	14660	22.85	20230726	26000	-30.73	20220913	14660	22.85	20230726	2.20	N	102460	500	92 억	173964	N	N	27	N	N
86	20230913	120634	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17920	-170	5	-0.94	451847990	25228	30.85	17940	18150	17850	23500	12670	18090	17910.58	0.94	-2922	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3331	44.58	1.31	12	0.14	402.00	13668.00	26000	20221222	-31.08	14660	20230726	22.24	22800	-21.40	20230102	14660	22.24	20230726	26000	-31.08	20220913	14660	22.24	20230726	2.20	N	102460	500	92 억	173964	N	N	27	N	N
87	20230913	110632	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17850	-240	5	-1.33	391694550	21862	26.74	17940	18150	17850	23500	12670	18090	17916.68	0.94	-3478	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3318	44.40	1.31	12	0.12	402.00	13668.00	26000	20221222	-31.35	14660	20230726	21.76	22800	-21.71	20230102	14660	21.76	20230726	26000	-31.35	20220913	14660	21.76	20230726	2.20	N	102460	500	92 억	173964	N	N	27	N	N
88	20230913	100626	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17950	-140	5	-0.77	168898190	9397	11.49	17940	18150	17890	23500	12670	18090	17973.63	0.94	-906	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3336	44.65	1.31	12	0.05	402.00	13668.00	26000	20221222	-30.96	14660	20230726	22.44	22800	-21.27	20230102	14660	22.44	20230726	26000	-30.96	20220913	14660	22.44	20230726	2.20	N	102460	500	92 억	173964	N	N	27	N	N
89	20230913	090621	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17900	-190	5	-1.05	52701970	2933	3.59	17940	18150	17900	23500	12670	18090	17968.62	0.94	-1508	18663	18376	18113	17826	17563	18245	17695	93	5410	500	13380	10	1	18586811	3327	44.53	1.31	12	0.02	402.00	13668.00	26000	20221222	-31.15	14660	20230726	22.10	22800	-21.49	20230102	14660	22.10	20230726	26000	-31.15	20220913	14660	22.10	20230726	2.20	N	102460	500	92 억	173964	N	N	27	N	N
90	20230912	160617	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18090	-10	5	-0.06	1476883620	81328	100.63	18120	18400	17850	23500	12670	18100	18159.64	0.94	1352	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3362	45.00	1.32	12	0.44	402.00	13668.00	26000	20220913	-30.42	14660	20230726	23.40	22800	-20.66	20230102	14660	23.40	20230726	26000	-30.42	20220913	14660	23.40	20230726	2.20	N	102460	500	92 억	174789	N	N	27	N	N
91	20230912	150624	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17980	-120	5	-0.66	1390228010	76510	94.66	18120	18400	17850	23500	12670	18100	18170.54	0.94	-119	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3342	44.73	1.32	12	0.41	402.00	13668.00	26000	20220913	-30.85	14660	20230726	22.65	22800	-21.14	20230102	14660	22.65	20230726	26000	-30.85	20220913	14660	22.65	20230726	2.20	N	102460	500	92 억	174789	N	N	324	N	N
92	20230912	140623	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17930	-170	5	-0.94	1216247930	66807	82.66	18120	18400	17920	23500	12670	18100	18205.40	0.94	-234	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3333	44.60	1.31	12	0.36	402.00	13668.00	26000	20220913	-31.04	14660	20230726	22.31	22800	-21.36	20230102	14660	22.31	20230726	26000	-31.04	20220913	14660	22.31	20230726	2.20	N	102460	500	92 억	174789	N	N	324	N	N
93	20230912	130617	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18150	50	2	0.28	992528580	54408	67.32	18120	18400	17960	23500	12670	18100	18242.33	0.94	3520	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3374	45.15	1.33	12	0.29	402.00	13668.00	26000	20220913	-30.19	14660	20230726	23.81	22800	-20.39	20230102	14660	23.81	20230726	26000	-30.19	20220913	14660	23.81	20230726	2.20	N	102460	500	92 억	174789	N	N	324	N	N
94	20230912	120612	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18270	170	2	0.94	821542680	45008	55.69	18120	18400	17960	23500	12670	18100	18253.26	0.94	5553	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3396	45.45	1.34	12	0.24	402.00	13668.00	26000	20220913	-29.73	14660	20230726	24.62	22800	-19.87	20230102	14660	24.62	20230726	26000	-29.73	20220913	14660	24.62	20230726	2.20	N	102460	500	92 억	174789	N	N	324	N	N
95	20230912	110619	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18350	250	2	1.38	706204690	38709	47.89	18120	18400	17960	23500	12670	18100	18243.94	0.94	8513	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3411	45.65	1.34	12	0.21	402.00	13668.00	26000	20220913	-29.42	14660	20230726	25.17	22800	-19.52	20230102	14660	25.17	20230726	26000	-29.42	20220913	14660	25.17	20230726	2.20	N	102460	500	92 억	174789	N	N	324	N	N
96	20230912	100616	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18280	180	2	0.99	416538830	22865	28.29	18120	18330	17960	23500	12670	18100	18217.31	0.94	-261	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3398	45.47	1.34	12	0.12	402.00	13668.00	26000	20220913	-29.69	14660	20230726	24.69	22800	-19.82	20230102	14660	24.69	20230726	26000	-29.69	20220913	14660	24.69	20230726	2.20	N	102460	500	92 억	174789	N	N	324	N	N
97	20230912	090628	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18110	10	2	0.06	39194820	2174	2.69	18120	18190	17960	23500	12670	18100	18028.90	0.94	-1200	18620	18360	17970	17710	17320	18490	17840	93	5400	500	13390	10	1	18586811	3366	45.05	1.32	12	0.01	402.00	13668.00	26000	20220913	-30.35	14660	20230726	23.53	22800	-20.57	20230102	14660	23.53	20230726	26000	-30.35	20220913	14660	23.53	20230726	2.20	N	102460	500	92 억	174789	N	N	324	N	N
98	20230911	160612	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18100	230	2	1.29	1452260980	80622	102.55	17710	18230	17580	23200	12510	17870	18012.99	0.94	476	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3364	45.02	1.32	12	0.43	402.00	13668.00	26000	20220913	-30.38	14660	20230726	23.47	22800	-20.61	20230102	14660	23.47	20230726	26000	-30.38	20220913	14660	23.47	20230726	2.22	N	102460	500	92 억	174391	N	N	324	N	N
99	20230911	150620	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18040	170	2	0.95	1420111210	78844	100.29	17710	18230	17580	23200	12510	17870	18011.66	0.94	354	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3353	44.88	1.32	12	0.42	402.00	13668.00	26000	20220913	-30.62	14660	20230726	23.06	22800	-20.88	20230102	14660	23.06	20230726	26000	-30.62	20220913	14660	23.06	20230726	2.22	N	102460	500	92 억	174391	N	N	25	N	N
100	20230911	140628	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18120	250	2	1.40	1381957210	76731	97.60	17710	18230	17580	23200	12510	17870	18010.42	0.94	251	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3368	45.07	1.33	12	0.41	402.00	13668.00	26000	20220913	-30.31	14660	20230726	23.60	22800	-20.53	20230102	14660	23.60	20230726	26000	-30.31	20220913	14660	23.60	20230726	2.22	N	102460	500	92 억	174391	N	N	25	N	N
101	20230911	130603	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18010	140	2	0.78	1237162110	68745	87.44	17710	18230	17580	23200	12510	17870	17996.40	0.94	-3827	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3347	44.80	1.32	12	0.37	402.00	13668.00	26000	20220913	-30.73	14660	20230726	22.85	22800	-21.01	20230102	14660	22.85	20230726	26000	-30.73	20220913	14660	22.85	20230726	2.22	N	102460	500	92 억	174391	N	N	25	N	N
102	20230911	120614	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18140	270	2	1.51	1175753990	65341	83.11	17710	18230	17580	23200	12510	17870	17994.12	0.94	-4302	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3372	45.12	1.33	12	0.35	402.00	13668.00	26000	20220913	-30.23	14660	20230726	23.74	22800	-20.44	20230102	14660	23.74	20230726	26000	-30.23	20220913	14660	23.74	20230726	2.22	N	102460	500	92 억	174391	N	N	25	N	N
103	20230911	110603	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	18030	160	2	0.90	977506840	54410	69.21	17710	18230	17580	23200	12510	17870	17965.57	0.94	-5556	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3351	44.85	1.32	12	0.29	402.00	13668.00	26000	20220913	-30.65	14660	20230726	22.99	22800	-20.92	20230102	14660	22.99	20230726	26000	-30.65	20220913	14660	22.99	20230726	2.22	N	102460	500	92 억	174391	N	N	25	N	N
104	20230911	100605	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17900	30	2	0.17	711003170	39516	50.26	17710	18230	17580	23200	12510	17870	17992.80	0.94	-8067	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3327	44.53	1.31	12	0.21	402.00	13668.00	26000	20220913	-31.15	14660	20230726	22.10	22800	-21.49	20230102	14660	22.10	20230726	26000	-31.15	20220913	14660	22.10	20230726	2.22	N	102460	500	92 억	174391	N	N	25	N	N
105	20230911	090603	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17940	70	2	0.39	143380570	8089	10.29	17710	17940	17580	23200	12510	17870	17725.36	0.94	-539	18510	18190	17680	17360	16850	18350	17520	93	5330	500	13220	10	1	18586811	3334	44.63	1.31	12	0.04	402.00	13668.00	26000	20220913	-31.00	14660	20230726	22.37	22800	-21.32	20230102	14660	22.37	20230726	26000	-31.00	20220913	14660	22.37	20230726	2.22	N	102460	500	92 억	174391	N	N	25	N	N
106	20230908	160615	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17870	700	2	4.08	1383587970	78226	94.25	17170	18000	17170	22300	12020	17170	17686.38	0.89	5984	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3321	44.45	1.31	12	0.42	402.00	13668.00	26000	20220913	-31.27	14660	20230726	21.90	22800	-21.62	20230102	14660	21.90	20230726	26000	-31.27	20220913	14660	21.90	20230726	2.20	N	102460	500	92 억	165185	N	N	25	N	N
107	20230908	150617	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17830	660	2	3.84	1311495540	74184	89.38	17170	18000	17170	22300	12020	17170	17679.01	0.89	5361	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3314	44.35	1.30	12	0.40	402.00	13668.00	26000	20220913	-31.42	14660	20230726	21.62	22800	-21.80	20230102	14660	21.62	20230726	26000	-31.42	20220913	14660	21.62	20230726	2.20	N	102460	500	92 억	165185	N	N	13	N	N
108	20230908	140612	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17950	780	2	4.54	999802260	56691	68.30	17170	18000	17170	22300	12020	17170	17636.06	0.89	4892	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3336	44.65	1.31	12	0.31	402.00	13668.00	26000	20220913	-30.96	14660	20230726	22.44	22800	-21.27	20230102	14660	22.44	20230726	26000	-30.96	20220913	14660	22.44	20230726	2.20	N	102460	500	92 억	165185	N	N	13	N	N
109	20230908	130618	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17650	480	2	2.80	552336720	31629	38.11	17170	17750	17170	22300	12020	17170	17463.06	0.89	3235	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3281	43.91	1.29	12	0.17	402.00	13668.00	26000	20220913	-32.12	14660	20230726	20.40	22800	-22.59	20230102	14660	20.40	20230726	26000	-32.12	20220913	14660	20.40	20230726	2.20	N	102460	500	92 억	165185	N	N	13	N	N
110	20230908	120626	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17730	560	2	3.26	443174170	25461	30.68	17170	17730	17170	22300	12020	17170	17406.07	0.89	5295	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3295	44.10	1.30	12	0.14	402.00	13668.00	26000	20220913	-31.81	14660	20230726	20.94	22800	-22.24	20230102	14660	20.94	20230726	26000	-31.81	20220913	14660	20.94	20230726	2.20	N	102460	500	92 억	165185	N	N	13	N	N
111	20230908	110621	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17360	190	2	1.11	264547400	15289	18.42	17170	17490	17170	22300	12020	17170	17303.19	0.89	3702	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3227	43.18	1.27	12	0.08	402.00	13668.00	26000	20220913	-33.23	14660	20230726	18.42	22800	-23.86	20230102	14660	18.42	20230726	26000	-33.23	20220913	14660	18.42	20230726	2.20	N	102460	500	92 억	165185	N	N	13	N	N
112	20230908	100615	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17220	50	2	0.29	205810360	11896	14.33	17170	17490	17170	22300	12020	17170	17300.89	0.89	2647	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3201	42.84	1.26	12	0.06	402.00	13668.00	26000	20220913	-33.77	14660	20230726	17.46	22800	-24.47	20230102	14660	17.46	20230726	26000	-33.77	20220913	14660	17.46	20230726	2.20	N	102460	500	92 억	165185	N	N	13	N	N
113	20230908	090619	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17220	50	2	0.29	31241010	1818	2.19	17170	17260	17170	22300	12020	17170	17184.34	0.89	673	18210	17690	17420	16900	16630	17555	16765	93	5130	500	12700	10	1	18586811	3201	42.84	1.26	12	0.01	402.00	13668.00	26000	20220913	-33.77	14660	20230726	17.46	22800	-24.47	20230102	14660	17.46	20230726	26000	-33.77	20220913	14660	17.46	20230726	2.20	N	102460	500	92 억	165185	N	N	13	N	N
114	20230907	160609	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17170	-420	5	-2.39	1446489720	82725	34.65	17590	17940	17150	22850	12320	17590	17485.15	0.98	-14174	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3191	42.71	1.26	12	0.45	402.00	13668.00	26000	20220913	-33.96	14660	20230726	17.12	22800	-24.69	20230102	14660	17.12	20230726	26000	-33.96	20220913	14660	17.12	20230726	2.10	N	102460	500	92 억	181505	N	N	13	N	N
115	20230907	150615	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17210	-380	5	-2.16	1330018220	75946	31.81	17590	17940	17170	22850	12320	17590	17512.37	0.98	-14320	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3199	42.81	1.26	12	0.41	402.00	13668.00	26000	20220913	-33.81	14660	20230726	17.39	22800	-24.52	20230102	14660	17.39	20230726	26000	-33.81	20220913	14660	17.39	20230726	2.10	N	102460	500	92 억	181505	N	N	10	N	N
116	20230907	140610	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17290	-300	5	-1.71	1254166900	71538	29.96	17590	17940	17210	22850	12320	17590	17531.22	0.98	-14231	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3214	43.01	1.26	12	0.38	402.00	13668.00	26000	20220913	-33.50	14660	20230726	17.94	22800	-24.17	20230102	14660	17.94	20230726	26000	-33.50	20220913	14660	17.94	20230726	2.10	N	102460	500	92 억	181505	N	N	10	N	N
117	20230907	130609	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17400	-190	5	-1.08	1080124450	61465	25.75	17590	17940	17300	22850	12320	17590	17572.91	0.98	-11313	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3234	43.28	1.27	12	0.33	402.00	13668.00	26000	20220913	-33.08	14660	20230726	18.69	22800	-23.68	20230102	14660	18.69	20230726	26000	-33.08	20220913	14660	18.69	20230726	2.10	N	102460	500	92 억	181505	N	N	10	N	N
118	20230907	120617	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17350	-240	5	-1.36	982085220	55809	23.38	17590	17940	17310	22850	12320	17590	17597.30	0.98	-10375	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3225	43.16	1.27	12	0.30	402.00	13668.00	26000	20220913	-33.27	14660	20230726	18.35	22800	-23.90	20230102	14660	18.35	20230726	26000	-33.27	20220913	14660	18.35	20230726	2.10	N	102460	500	92 억	181505	N	N	10	N	N
119	20230907	110615	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17400	-190	5	-1.08	938109680	53281	22.32	17590	17940	17310	22850	12320	17590	17606.93	0.98	-9088	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3234	43.28	1.27	12	0.29	402.00	13668.00	26000	20220913	-33.08	14660	20230726	18.69	22800	-23.68	20230102	14660	18.69	20230726	26000	-33.08	20220913	14660	18.69	20230726	2.10	N	102460	500	92 억	181505	N	N	10	N	N
120	20230907	100614	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17350	-240	5	-1.36	756339120	42942	17.99	17590	17940	17310	22850	12320	17590	17613.21	0.98	-6070	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3225	43.16	1.27	12	0.23	402.00	13668.00	26000	20220913	-33.27	14660	20230726	18.35	22800	-23.90	20230102	14660	18.35	20230726	26000	-33.27	20220913	14660	18.35	20230726	2.10	N	102460	500	92 억	181505	N	N	10	N	N
121	20230907	090622	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17840	250	2	1.42	58557630	3307	1.39	17590	17840	17590	22850	12320	17590	17719.25	0.98	-1174	18890	18240	17550	16900	16210	18565	17225	93	5260	500	13010	10	1	18586811	3316	44.38	1.31	12	0.02	402.00	13668.00	26000	20220913	-31.38	14660	20230726	21.69	22800	-21.75	20230102	14660	21.69	20230726	26000	-31.38	20220913	14660	21.69	20230726	2.10	N	102460	500	92 억	181505	N	N	10	N	N
122	20230906	160610	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17590	570	2	3.35	4213596280	238377	31.48	17020	18200	16860	22100	11920	17020	17677.46	0.85	20641	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3269	43.76	1.29	12	1.28	402.00	13668.00	26000	20220913	-32.35	14660	20230726	19.99	22800	-22.85	20230102	14660	19.99	20230726	26000	-32.35	20220913	14660	19.99	20230726	2.08	N	102460	500	92 억	157187	N	N	10	N	N
123	20230906	150612	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17520	500	2	2.94	4033911650	228099	30.12	17020	18200	16860	22100	11920	17020	17686.17	0.85	18896	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3256	43.58	1.28	12	1.23	402.00	13668.00	26000	20220913	-32.62	14660	20230726	19.51	22800	-23.16	20230102	14660	19.51	20230726	26000	-32.62	20220913	14660	19.51	20230726	2.08	N	102460	500	92 억	157187	N	N	14	N	N
124	20230906	140612	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17810	790	2	4.64	3555268610	200953	26.54	17020	18200	16860	22100	11920	17020	17693.47	0.85	14057	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3310	44.30	1.30	12	1.08	402.00	13668.00	26000	20220913	-31.50	14660	20230726	21.49	22800	-21.89	20230102	14660	21.49	20230726	26000	-31.50	20220913	14660	21.49	20230726	2.08	N	102460	500	92 억	157187	N	N	14	N	N
125	20230906	130606	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17850	830	2	4.88	3293575530	186247	24.59	17020	18200	16860	22100	11920	17020	17685.44	0.85	12957	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3318	44.40	1.31	12	1.00	402.00	13668.00	26000	20220913	-31.35	14660	20230726	21.76	22800	-21.71	20230102	14660	21.76	20230726	26000	-31.35	20220913	14660	21.76	20230726	2.08	N	102460	500	92 억	157187	N	N	14	N	N
126	20230906	120617	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17560	540	2	3.17	1563311650	89966	11.88	17020	17860	16860	22100	11920	17020	17378.40	0.85	2258	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3264	43.68	1.28	12	0.48	402.00	13668.00	26000	20220913	-32.46	14660	20230726	19.78	22800	-22.98	20230102	14660	19.78	20230726	26000	-32.46	20220913	14660	19.78	20230726	2.08	N	102460	500	92 억	157187	N	N	14	N	N
127	20230906	110619	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17520	500	2	2.94	1414659800	81490	10.76	17020	17860	16860	22100	11920	17020	17361.71	0.85	1834	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3256	43.58	1.28	12	0.44	402.00	13668.00	26000	20220913	-32.62	14660	20230726	19.51	22800	-23.16	20230102	14660	19.51	20230726	26000	-32.62	20220913	14660	19.51	20230726	2.08	N	102460	500	92 억	157187	N	N	14	N	N
128	20230906	100558	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17340	320	2	1.88	623965490	36582	4.83	17020	17350	16860	22100	11920	17020	17057.06	0.85	1614	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3223	43.13	1.27	12	0.20	402.00	13668.00	26000	20220913	-33.31	14660	20230726	18.28	22800	-23.95	20230102	14660	18.28	20230726	26000	-33.31	20220913	14660	18.28	20230726	2.08	N	102460	500	92 억	157187	N	N	14	N	N
129	20230906	090605	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16920	-100	5	-0.59	226851750	13383	1.77	17020	17020	16860	22100	11920	17020	16948.45	0.85	-2428	19606	18312	17156	15862	14706	18960	16510	93	5080	500	12590	10	1	18586811	3145	42.09	1.24	12	0.07	402.00	13668.00	26000	20220913	-34.92	14660	20230726	15.42	22800	-25.79	20230102	14660	15.42	20230726	26000	-34.92	20220913	14660	15.42	20230726	2.08	N	102460	500	92 억	157187	N	N	14	N	N
130	20230905	160605	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17020	1100	2	6.91	13235580790	754249	3490.12	16000	18450	16000	20650	11150	15920	17548.20	0.93	-13811	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	3163	42.34	1.25	12	4.06	402.00	13668.00	26000	20220913	-34.54	14660	20230726	16.10	22800	-25.35	20230102	14660	16.10	20230726	26000	-34.54	20220913	14660	16.10	20230726	2.08	N	102460	500	92 억	172244	N	N	14	N	N
131	20230905	150616	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17130	1210	2	7.60	12872091910	732935	3391.49	16000	18450	16000	20650	11150	15920	17562.39	0.93	-11631	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	3184	42.61	1.25	12	3.94	402.00	13668.00	26000	20220913	-34.12	14660	20230726	16.85	22800	-24.87	20230102	14660	16.85	20230726	26000	-34.12	20220913	14660	16.85	20230726	2.08	N	102460	500	92 억	172244	N	N	43	N	N
132	20230905	140614	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16980	1060	2	6.66	12618140280	718045	3322.59	16000	18450	16000	20650	11150	15920	17572.91	0.93	-13098	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	3156	42.24	1.24	12	3.86	402.00	13668.00	26000	20220913	-34.69	14660	20230726	15.83	22800	-25.53	20230102	14660	15.83	20230726	26000	-34.69	20220913	14660	15.83	20230726	2.08	N	102460	500	92 억	172244	N	N	43	N	N
133	20230905	130555	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17060	1140	2	7.16	12200384750	693646	3209.69	16000	18450	16000	20650	11150	15920	17588.78	0.93	-10041	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	3171	42.44	1.25	12	3.73	402.00	13668.00	26000	20220913	-34.38	14660	20230726	16.37	22800	-25.18	20230102	14660	16.37	20230726	26000	-34.38	20220913	14660	16.37	20230726	2.08	N	102460	500	92 억	172244	N	N	43	N	N
134	20230905	120601	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17100	1180	2	7.41	11843923050	672754	3113.02	16000	18450	16000	20650	11150	15920	17605.13	0.93	-7834	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	3178	42.54	1.25	12	3.62	402.00	13668.00	26000	20220913	-34.23	14660	20230726	16.64	22800	-25.00	20230102	14660	16.64	20230726	26000	-34.23	20220913	14660	16.64	20230726	2.08	N	102460	500	92 억	172244	N	N	43	N	N
135	20230905	110605	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17740	1820	2	11.43	10790797810	612127	2832.48	16000	18450	16000	20650	11150	15920	17628.36	0.93	-13185	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	3297	44.13	1.30	12	3.29	402.00	13668.00	26000	20220913	-31.77	14660	20230726	21.01	22800	-22.19	20230102	14660	21.01	20230726	26000	-31.77	20220913	14660	21.01	20230726	2.08	N	102460	500	92 억	172244	N	N	43	N	N
136	20230905	100559	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	17390	1470	2	9.23	7726656990	439807	2035.11	16000	18450	16000	20650	11150	15920	17568.29	0.93	-23157	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	3232	43.26	1.27	12	2.37	402.00	13668.00	26000	20220913	-33.12	14660	20230726	18.62	22800	-23.73	20230102	14660	18.62	20230726	26000	-33.12	20220913	14660	18.62	20230726	2.08	N	102460	500	92 억	172244	N	N	43	N	N
137	20230905	090557	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	80	2	0.50	3920000	245	1.13	16000	16000	16000	20650	11150	15920	16000.00	0.93	-35	16400	16160	16040	15800	15680	16100	15740	93	4730	500	11780	10	1	18586811	2974	39.80	1.17	12	0.00	402.00	13668.00	26000	20220913	-38.46	14660	20230726	9.14	22800	-29.82	20230102	14660	9.14	20230726	26000	-38.46	20220913	14660	9.14	20230726	2.08	N	102460	500	92 억	172244	N	N	43	N	N
138	20230904	160557	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15920	-220	5	-1.36	338824120	21171	58.36	16030	16280	15920	20950	11300	16140	16004.25	0.94	-3113	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	2959	39.60	1.16	12	0.11	402.00	13668.00	26000	20220913	-38.77	14660	20230726	8.59	22800	-30.18	20230102	14660	8.59	20230726	26000	-38.77	20220913	14660	8.59	20230726	2.08	N	102460	500	92 억	174943	N	N	43	N	N
139	20230904	150550	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15930	-210	5	-1.30	320768120	20038	55.24	16030	16280	15920	20950	11300	16140	16007.99	0.94	-3122	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	2961	39.63	1.17	12	0.11	402.00	13668.00	26000	20220913	-38.73	14660	20230726	8.66	22800	-30.13	20230102	14660	8.66	20230726	26000	-38.73	20220913	14660	8.66	20230726	2.08	N	102460	500	92 억	174943	N	N	15	N	N
140	20230904	140544	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15930	-210	5	-1.30	234374190	14617	40.30	16030	16280	15920	20950	11300	16140	16034.36	0.94	-4551	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	2961	39.63	1.17	12	0.08	402.00	13668.00	26000	20220913	-38.73	14660	20230726	8.66	22800	-30.13	20230102	14660	8.66	20230726	26000	-38.73	20220913	14660	8.66	20230726	2.08	N	102460	500	92 억	174943	N	N	15	N	N
141	20230904	130554	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16100	-40	5	-0.25	133070250	8272	22.80	16030	16280	15980	20950	11300	16140	16086.83	0.94	-2165	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	2992	40.05	1.18	12	0.04	402.00	13668.00	26000	20220913	-38.08	14660	20230726	9.82	22800	-29.39	20230102	14660	9.82	20230726	26000	-38.08	20220913	14660	9.82	20230726	2.08	N	102460	500	92 억	174943	N	N	15	N	N
142	20230904	120542	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16100	-40	5	-0.25	83334770	5171	14.26	16030	16280	15980	20950	11300	16140	16115.79	0.94	-1441	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	2992	40.05	1.18	12	0.03	402.00	13668.00	26000	20220913	-38.08	14660	20230726	9.82	22800	-29.39	20230102	14660	9.82	20230726	26000	-38.08	20220913	14660	9.82	20230726	2.08	N	102460	500	92 억	174943	N	N	15	N	N
143	20230904	110535	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16100	-40	5	-0.25	76091230	4721	13.01	16030	16280	15980	20950	11300	16140	16117.61	0.94	-1228	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	2992	40.05	1.18	12	0.03	402.00	13668.00	26000	20220913	-38.08	14660	20230726	9.82	22800	-29.39	20230102	14660	9.82	20230726	26000	-38.08	20220913	14660	9.82	20230726	2.08	N	102460	500	92 억	174943	N	N	15	N	N
144	20230904	100539	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16150	10	2	0.06	57664190	3575	9.86	16030	16280	15980	20950	11300	16140	16129.84	0.94	-1104	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	3002	40.17	1.18	12	0.02	402.00	13668.00	26000	20220913	-37.88	14660	20230726	10.16	22800	-29.17	20230102	14660	10.16	20230726	26000	-37.88	20220913	14660	10.16	20230726	2.08	N	102460	500	92 억	174943	N	N	15	N	N
145	20230904	090549	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	-140	5	-0.87	20132400	1257	3.47	16030	16240	15980	20950	11300	16140	16016.23	0.94	-119	16766	16452	16166	15852	15566	16310	15710	93	4810	500	11940	10	1	18586811	2974	39.80	1.17	12	0.01	402.00	13668.00	26000	20220913	-38.46	14660	20230726	9.14	22800	-29.82	20230102	14660	9.14	20230726	26000	-38.46	20220913	14660	9.14	20230726	2.08	N	102460	500	92 억	174943	N	N	15	N	N
146	20230901	160539	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16140	-170	5	-1.04	581408620	36074	197.19	16290	16480	15880	21200	11420	16310	16117.05	0.99	-6942	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	3000	40.15	1.18	12	0.19	402.00	13668.00	26000	20220913	-37.92	14660	20230726	10.10	22800	-29.21	20230102	14660	10.10	20230726	26000	-37.92	20220913	14660	10.10	20230726	2.08	N	102460	500	92 억	183436	N	N	15	N	N
147	20230901	150546	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16010	-300	5	-1.84	566093790	35122	191.99	16290	16480	15880	21200	11420	16310	16117.93	0.99	-6854	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	2976	39.83	1.17	12	0.19	402.00	13668.00	26000	20220913	-38.42	14660	20230726	9.21	22800	-29.78	20230102	14660	9.21	20230726	26000	-38.42	20220913	14660	9.21	20230726	2.08	N	102460	500	92 억	183436	N	N	3	N	N
148	20230901	140549	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16110	-200	5	-1.23	335565930	20773	113.55	16290	16480	16060	21200	11420	16310	16153.95	0.99	-1859	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	2994	40.07	1.18	12	0.11	402.00	13668.00	26000	20220913	-38.04	14660	20230726	9.89	22800	-29.34	20230102	14660	9.89	20230726	26000	-38.04	20220913	14660	9.89	20230726	2.08	N	102460	500	92 억	183436	N	N	3	N	N
149	20230901	130534	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16130	-180	5	-1.10	310205880	19201	104.96	16290	16480	16060	21200	11420	16310	16155.71	0.99	-1514	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	2998	40.12	1.18	12	0.10	402.00	13668.00	26000	20220913	-37.96	14660	20230726	10.03	22800	-29.25	20230102	14660	10.03	20230726	26000	-37.96	20220913	14660	10.03	20230726	2.08	N	102460	500	92 억	183436	N	N	3	N	N
150	20230901	120539	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16080	-230	5	-1.41	218350360	13516	73.88	16290	16480	16060	21200	11420	16310	16154.95	0.99	-1496	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	2989	40.00	1.18	12	0.07	402.00	13668.00	26000	20220913	-38.15	14660	20230726	9.69	22800	-29.47	20230102	14660	9.69	20230726	26000	-38.15	20220913	14660	9.69	20230726	2.08	N	102460	500	92 억	183436	N	N	3	N	N
151	20230901	110541	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16140	-170	5	-1.04	173306020	10719	58.59	16290	16480	16060	21200	11420	16310	16168.11	0.99	-427	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	3000	40.15	1.18	12	0.06	402.00	13668.00	26000	20220913	-37.92	14660	20230726	10.10	22800	-29.21	20230102	14660	10.10	20230726	26000	-37.92	20220913	14660	10.10	20230726	2.08	N	102460	500	92 억	183436	N	N	3	N	N
152	20230901	100537	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16230	-80	5	-0.49	145441020	8993	49.16	16290	16480	16060	21200	11420	16310	16172.69	0.99	179	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	3017	40.37	1.19	12	0.05	402.00	13668.00	26000	20220913	-37.58	14660	20230726	10.71	22800	-28.82	20230102	14660	10.71	20230726	26000	-37.58	20220913	14660	10.71	20230726	2.08	N	102460	500	92 억	183436	N	N	3	N	N
153	20230901	090529	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16270	-40	5	-0.25	2784590	171	0.93	16290	16290	16270	21200	11420	16310	16284.15	0.99	-14	16676	16492	16366	16182	16056	16430	16120	93	4890	500	12060	10	1	18586811	3024	40.47	1.19	12	0.00	402.00	13668.00	26000	20220913	-37.42	14660	20230726	10.98	22800	-28.64	20230102	14660	10.98	20230726	26000	-37.42	20220913	14660	10.98	20230726	2.08	N	102460	500	92 억	183436	N	N	3	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History