KissMeData/001360/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	25	2	0.94	203522440	76455	86.77	2635	2680	2635	3445	1855	2650	2661.99	4.85	3684	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1797	-7.15	1.75	12	0.11	-374.00	1530.00	4195	20230530	-36.23	2460	20230316	8.74	4195	-36.23	20230530	2460	8.74	20230316	4195	-36.23	20230530	2460	8.74	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
3	20230927	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	2665	15	2	0.57	167215105	62867	71.35	2635	2675	2635	3445	1855	2650	2659.85	4.85	1692	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1790	-7.13	1.74	12	0.09	-374.00	1530.00	4195	20230530	-36.47	2460	20230316	8.33	4195	-36.47	20230530	2460	8.33	20230316	4195	-36.47	20230530	2460	8.33	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
4	20230927	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	10	2	0.38	149256615	56119	63.69	2635	2675	2635	3445	1855	2650	2659.68	4.85	1374	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1787	-7.11	1.74	12	0.08	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
5	20230927	130118	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	5	2	0.19	126175185	47443	53.84	2635	2675	2635	3445	1855	2650	2659.55	4.85	-1428	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1783	-7.10	1.74	12	0.07	-374.00	1530.00	4195	20230530	-36.71	2460	20230316	7.93	4195	-36.71	20230530	2460	7.93	20230316	4195	-36.71	20230530	2460	7.93	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
6	20230927	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	10	2	0.38	111509120	41923	47.58	2635	2675	2635	3445	1855	2650	2659.90	4.85	298	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1787	-7.11	1.74	12	0.06	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
7	20230927	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2665	15	2	0.57	95248465	35810	40.64	2635	2675	2635	3445	1855	2650	2659.88	4.85	2767	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1790	-7.13	1.74	12	0.05	-374.00	1530.00	4195	20230530	-36.47	2460	20230316	8.33	4195	-36.47	20230530	2460	8.33	20230316	4195	-36.47	20230530	2460	8.33	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
8	20230927	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	2665	15	2	0.57	59015820	22191	25.18	2635	2675	2635	3445	1855	2650	2659.53	4.85	1700	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1790	-7.13	1.74	12	0.03	-374.00	1530.00	4195	20230530	-36.47	2460	20230316	8.33	4195	-36.47	20230530	2460	8.33	20230316	4195	-36.47	20230530	2460	8.33	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
9	20230927	090119	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	25	2	0.94	6379725	2420	2.75	2635	2675	2635	3445	1855	2650	2635.02	4.85	-464	2693	2671	2653	2631	2613	2662	2622	336	795	500	1900	5	1	67162079	1797	-7.15	1.75	12	0.00	-374.00	1530.00	4195	20230530	-36.23	2460	20230316	8.74	4195	-36.23	20230530	2460	8.74	20230316	4195	-36.23	20230530	2460	8.74	20230316	0.51	N	001360	500	335 억	3260338	N	N	6	N	N
10	20230926	160118	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	0	3	0.00	231511390	87340	66.62	2660	2675	2635	3445	1855	2650	2650.69	4.87	-13494	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1780	-7.09	1.73	12	0.13	-374.00	1530.00	4195	20230530	-36.83	2460	20230316	7.72	4195	-36.83	20230530	2460	7.72	20230316	4195	-36.83	20230530	2460	7.72	20230316	0.51	N	001360	500	335 억	3268816	N	N	6	N	N
11	20230926	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	10	2	0.38	211200255	79678	60.78	2660	2675	2635	3445	1855	2650	2650.67	4.87	-13334	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1787	-7.11	1.74	12	0.12	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3268816	N	N	24	N	N
12	20230926	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	10	2	0.38	163199875	61583	46.97	2660	2675	2635	3445	1855	2650	2650.08	4.87	-12919	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1787	-7.11	1.74	12	0.09	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3268816	N	N	24	N	N
13	20230926	130118	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	5	2	0.19	137123040	51739	39.46	2660	2675	2635	3445	1855	2650	2650.28	4.87	-12674	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1783	-7.10	1.74	12	0.08	-374.00	1530.00	4195	20230530	-36.71	2460	20230316	7.93	4195	-36.71	20230530	2460	7.93	20230316	4195	-36.71	20230530	2460	7.93	20230316	0.51	N	001360	500	335 억	3268816	N	N	24	N	N
14	20230926	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	5	2	0.19	124952055	47158	35.97	2660	2675	2635	3445	1855	2650	2649.65	4.87	-12334	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1783	-7.10	1.74	12	0.07	-374.00	1530.00	4195	20230530	-36.71	2460	20230316	7.93	4195	-36.71	20230530	2460	7.93	20230316	4195	-36.71	20230530	2460	7.93	20230316	0.51	N	001360	500	335 억	3268816	N	N	24	N	N
15	20230926	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	-10	5	-0.38	107948175	40729	31.07	2660	2675	2635	3445	1855	2650	2650.40	4.87	-10011	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1773	-7.06	1.73	12	0.06	-374.00	1530.00	4195	20230530	-37.07	2460	20230316	7.32	4195	-37.07	20230530	2460	7.32	20230316	4195	-37.07	20230530	2460	7.32	20230316	0.51	N	001360	500	335 억	3268816	N	N	24	N	N
16	20230926	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	2645	-5	5	-0.19	64895580	24429	18.63	2660	2675	2645	3445	1855	2650	2656.50	4.87	-7275	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1776	-7.07	1.73	12	0.04	-374.00	1530.00	4195	20230530	-36.95	2460	20230316	7.52	4195	-36.95	20230530	2460	7.52	20230316	4195	-36.95	20230530	2460	7.52	20230316	0.51	N	001360	500	335 억	3268816	N	N	24	N	N
17	20230926	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	10	2	0.38	239930	90	0.07	2660	2670	2660	3445	1855	2650	2665.89	4.87	-56	2720	2685	2665	2630	2610	2675	2620	336	795	500	1900	5	1	67162079	1787	-7.11	1.74	12	0.00	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3268816	N	N	24	N	N
18	20230925	160118	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	-25	5	-0.93	345663615	129965	97.77	2700	2700	2645	3475	1875	2675	2659.74	4.89	-14770	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1780	-7.09	1.73	12	0.19	-374.00	1530.00	4195	20230530	-36.83	2460	20230316	7.72	4195	-36.83	20230530	2460	7.72	20230316	4195	-36.83	20230530	2460	7.72	20230316	0.51	N	001360	500	335 억	3283719	N	N	24	N	N
19	20230925	150118	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	-15	5	-0.56	304499065	114440	86.09	2700	2700	2650	3475	1875	2675	2660.77	4.89	-13193	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1787	-7.11	1.74	12	0.17	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3283719	N	N	8	N	N
20	20230925	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	2670	-5	5	-0.19	262717145	98713	74.26	2700	2700	2650	3475	1875	2675	2661.42	4.89	-10460	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1793	-7.14	1.75	12	0.15	-374.00	1530.00	4195	20230530	-36.35	2460	20230316	8.54	4195	-36.35	20230530	2460	8.54	20230316	4195	-36.35	20230530	2460	8.54	20230316	0.51	N	001360	500	335 억	3283719	N	N	8	N	N
21	20230925	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	0	3	0.00	208950075	78478	59.04	2700	2700	2650	3475	1875	2675	2662.53	4.89	-5877	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1797	-7.15	1.75	12	0.12	-374.00	1530.00	4195	20230530	-36.23	2460	20230316	8.74	4195	-36.23	20230530	2460	8.74	20230316	4195	-36.23	20230530	2460	8.74	20230316	0.51	N	001360	500	335 억	3283719	N	N	8	N	N
22	20230925	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	-15	5	-0.56	163850170	61521	46.28	2700	2700	2650	3475	1875	2675	2663.32	4.89	-5114	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1787	-7.11	1.74	12	0.09	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3283719	N	N	8	N	N
23	20230925	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	-15	5	-0.56	138548620	52008	39.13	2700	2700	2650	3475	1875	2675	2663.99	4.89	-1754	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1787	-7.11	1.74	12	0.08	-374.00	1530.00	4195	20230530	-36.59	2460	20230316	8.13	4195	-36.59	20230530	2460	8.13	20230316	4195	-36.59	20230530	2460	8.13	20230316	0.51	N	001360	500	335 억	3283719	N	N	8	N	N
24	20230925	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	2670	-5	5	-0.19	68904475	25811	19.42	2700	2700	2655	3475	1875	2675	2669.58	4.89	686	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1793	-7.14	1.75	12	0.04	-374.00	1530.00	4195	20230530	-36.35	2460	20230316	8.54	4195	-36.35	20230530	2460	8.54	20230316	4195	-36.35	20230530	2460	8.54	20230316	0.51	N	001360	500	335 억	3283719	N	N	8	N	N
25	20230925	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	2670	-5	5	-0.19	7298315	2722	2.05	2700	2700	2670	3475	1875	2675	2681.23	4.89	-1951	2751	2712	2681	2642	2611	2697	2627	336	800	500	1920	5	1	67162079	1793	-7.14	1.75	12	0.00	-374.00	1530.00	4195	20230530	-36.35	2460	20230316	8.54	4195	-36.35	20230530	2460	8.54	20230316	4195	-36.35	20230530	2460	8.54	20230316	0.51	N	001360	500	335 억	3283719	N	N	8	N	N
26	20230922	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	-10	5	-0.37	353280240	131831	56.95	2685	2720	2650	3490	1880	2685	2679.80	4.93	-21823	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1797	-7.15	1.75	12	0.20	-374.00	1530.00	4195	20230530	-36.23	2460	20230316	8.74	4195	-36.23	20230530	2460	8.74	20230316	4195	-36.23	20230530	2460	8.74	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
27	20230922	150118	57	100.00	KOSPI	의약품	N	N	N	N	N	2685	0	3	0.00	316785325	118218	51.07	2685	2720	2650	3490	1880	2685	2679.67	4.93	-21612	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1803	-7.18	1.75	12	0.18	-374.00	1530.00	4195	20230530	-36.00	2460	20230316	9.15	4195	-36.00	20230530	2460	9.15	20230316	4195	-36.00	20230530	2460	9.15	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
28	20230922	140118	57	100.00	KOSPI	의약품	N	N	N	N	N	2685	0	3	0.00	278726215	104025	44.94	2685	2720	2650	3490	1880	2685	2679.42	4.93	-14572	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1803	-7.18	1.75	12	0.15	-374.00	1530.00	4195	20230530	-36.00	2460	20230316	9.15	4195	-36.00	20230530	2460	9.15	20230316	4195	-36.00	20230530	2460	9.15	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
29	20230922	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	-10	5	-0.37	249683805	93188	40.26	2685	2720	2650	3490	1880	2685	2679.36	4.93	-9536	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1797	-7.15	1.75	12	0.14	-374.00	1530.00	4195	20230530	-36.23	2460	20230316	8.74	4195	-36.23	20230530	2460	8.74	20230316	4195	-36.23	20230530	2460	8.74	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
30	20230922	120117	57	100.00	KOSPI	의약품	N	N	N	N	N	2710	25	2	0.93	215903520	80597	34.82	2685	2720	2650	3490	1880	2685	2678.80	4.93	-7011	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1820	-7.25	1.77	12	0.12	-374.00	1530.00	4195	20230530	-35.40	2460	20230316	10.16	4195	-35.40	20230530	2460	10.16	20230316	4195	-35.40	20230530	2460	10.16	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
31	20230922	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	2685	0	3	0.00	149582545	56069	24.22	2685	2695	2650	3490	1880	2685	2667.83	4.93	-2578	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1803	-7.18	1.75	12	0.08	-374.00	1530.00	4195	20230530	-36.00	2460	20230316	9.15	4195	-36.00	20230530	2460	9.15	20230316	4195	-36.00	20230530	2460	9.15	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
32	20230922	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2670	-15	5	-0.56	107813730	40430	17.47	2685	2695	2650	3490	1880	2685	2666.68	4.93	-3099	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1793	-7.14	1.75	12	0.06	-374.00	1530.00	4195	20230530	-36.35	2460	20230316	8.54	4195	-36.35	20230530	2460	8.54	20230316	4195	-36.35	20230530	2460	8.54	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
33	20230922	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	-10	5	-0.37	24064840	8967	3.87	2685	2685	2675	3490	1880	2685	2683.71	4.93	-5194	2765	2725	2700	2660	2635	2712	2647	336	805	500	1930	5	1	67162079	1797	-7.15	1.75	12	0.01	-374.00	1530.00	4195	20230530	-36.23	2460	20230316	8.74	4195	-36.23	20230530	2460	8.74	20230316	4195	-36.23	20230530	2460	8.74	20230316	0.52	N	001360	500	335 억	3308231	N	N	8	N	N
34	20230921	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2685	-40	5	-1.47	622233975	230714	91.78	2710	2740	2675	3540	1910	2725	2697.01	5.02	-64006	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1803	-7.18	1.75	12	0.34	-374.00	1530.00	4195	20230530	-36.00	2460	20230316	9.15	4195	-36.00	20230530	2460	9.15	20230316	4195	-36.00	20230530	2460	9.15	20230316	0.51	N	001360	500	335 억	3373080	N	N	8	N	N
35	20230921	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2680	-45	5	-1.65	574849935	213063	84.76	2710	2740	2675	3540	1910	2725	2698.03	5.02	-62921	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1800	-7.17	1.75	12	0.32	-374.00	1530.00	4195	20230530	-36.11	2460	20230316	8.94	4195	-36.11	20230530	2460	8.94	20230316	4195	-36.11	20230530	2460	8.94	20230316	0.51	N	001360	500	335 억	3373080	N	N	20	N	N
36	20230921	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2690	-35	5	-1.28	496675225	183950	73.18	2710	2740	2680	3540	1910	2725	2700.06	5.02	-56016	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1807	-7.19	1.76	12	0.27	-374.00	1530.00	4195	20230530	-35.88	2460	20230316	9.35	4195	-35.88	20230530	2460	9.35	20230316	4195	-35.88	20230530	2460	9.35	20230316	0.51	N	001360	500	335 억	3373080	N	N	20	N	N
37	20230921	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	2690	-35	5	-1.28	410011815	151733	60.36	2710	2740	2685	3540	1910	2725	2702.19	5.02	-38985	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1807	-7.19	1.76	12	0.23	-374.00	1530.00	4195	20230530	-35.88	2460	20230316	9.35	4195	-35.88	20230530	2460	9.35	20230316	4195	-35.88	20230530	2460	9.35	20230316	0.51	N	001360	500	335 억	3373080	N	N	20	N	N
38	20230921	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	2690	-35	5	-1.28	302266385	111709	44.44	2710	2740	2690	3540	1910	2725	2705.84	5.02	-26424	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1807	-7.19	1.76	12	0.17	-374.00	1530.00	4195	20230530	-35.88	2460	20230316	9.35	4195	-35.88	20230530	2460	9.35	20230316	4195	-35.88	20230530	2460	9.35	20230316	0.51	N	001360	500	335 억	3373080	N	N	20	N	N
39	20230921	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	2705	-20	5	-0.73	218315550	80585	32.06	2710	2740	2690	3540	1910	2725	2709.13	5.02	-15375	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1817	-7.23	1.77	12	0.12	-374.00	1530.00	4195	20230530	-35.52	2460	20230316	9.96	4195	-35.52	20230530	2460	9.96	20230316	4195	-35.52	20230530	2460	9.96	20230316	0.51	N	001360	500	335 억	3373080	N	N	20	N	N
40	20230921	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	2715	-10	5	-0.37	128279395	47244	18.79	2710	2740	2700	3540	1910	2725	2715.25	5.02	-6689	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1823	-7.26	1.77	12	0.07	-374.00	1530.00	4195	20230530	-35.28	2460	20230316	10.37	4195	-35.28	20230530	2460	10.37	20230316	4195	-35.28	20230530	2460	10.37	20230316	0.51	N	001360	500	335 억	3373080	N	N	20	N	N
41	20230921	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2720	-5	5	-0.18	8092070	2986	1.19	2710	2720	2710	3540	1910	2725	2710.00	5.02	-1339	2785	2755	2730	2700	2675	2742	2687	336	815	500	1960	5	1	67162079	1827	-7.27	1.78	12	0.00	-374.00	1530.00	4195	20230530	-35.16	2460	20230316	10.57	4195	-35.16	20230530	2460	10.57	20230316	4195	-35.16	20230530	2460	10.57	20230316	0.51	N	001360	500	335 억	3373080	N	N	20	N	N
42	20230920	160120	57	100.00	KOSPI	의약품	N	N	N	N	N	2725	-35	5	-1.27	684686375	251100	75.84	2760	2760	2705	3585	1935	2760	2726.74	5.08	-43121	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1830	-7.29	1.78	12	0.37	-374.00	1530.00	4195	20230530	-35.04	2460	20230316	10.77	4195	-35.04	20230530	2460	10.77	20230316	4195	-35.04	20230530	2460	10.77	20230316	0.51	N	001360	500	335 억	3414895	N	N	20	N	N
43	20230920	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	2740	-20	5	-0.72	611477365	224295	67.74	2760	2760	2705	3585	1935	2760	2726.20	5.08	-33459	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1840	-7.33	1.79	12	0.33	-374.00	1530.00	4195	20230530	-34.68	2460	20230316	11.38	4195	-34.68	20230530	2460	11.38	20230316	4195	-34.68	20230530	2460	11.38	20230316	0.51	N	001360	500	335 억	3414895	N	N	11	N	N
44	20230920	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2720	-40	5	-1.45	521159480	191103	57.72	2760	2760	2705	3585	1935	2760	2727.10	5.08	-27035	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1827	-7.27	1.78	12	0.28	-374.00	1530.00	4195	20230530	-35.16	2460	20230316	10.57	4195	-35.16	20230530	2460	10.57	20230316	4195	-35.16	20230530	2460	10.57	20230316	0.51	N	001360	500	335 억	3414895	N	N	11	N	N
45	20230920	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	2725	-35	5	-1.27	447185430	163899	49.50	2760	2760	2705	3585	1935	2760	2728.40	5.08	-18134	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1830	-7.29	1.78	12	0.24	-374.00	1530.00	4195	20230530	-35.04	2460	20230316	10.77	4195	-35.04	20230530	2460	10.77	20230316	4195	-35.04	20230530	2460	10.77	20230316	0.51	N	001360	500	335 억	3414895	N	N	11	N	N
46	20230920	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2715	-45	5	-1.63	388027075	142250	42.96	2760	2760	2705	3585	1935	2760	2727.76	5.08	-9860	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1823	-7.26	1.77	12	0.21	-374.00	1530.00	4195	20230530	-35.28	2460	20230316	10.37	4195	-35.28	20230530	2460	10.37	20230316	4195	-35.28	20230530	2460	10.37	20230316	0.51	N	001360	500	335 억	3414895	N	N	11	N	N
47	20230920	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2710	-50	5	-1.81	329475725	120664	36.44	2760	2760	2705	3585	1935	2760	2730.50	5.08	-6575	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1820	-7.25	1.77	12	0.18	-374.00	1530.00	4195	20230530	-35.40	2460	20230316	10.16	4195	-35.40	20230530	2460	10.16	20230316	4195	-35.40	20230530	2460	10.16	20230316	0.51	N	001360	500	335 억	3414895	N	N	11	N	N
48	20230920	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	2735	-25	5	-0.91	143983790	52519	15.86	2760	2760	2730	3585	1935	2760	2741.52	5.08	-12388	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1837	-7.31	1.79	12	0.08	-374.00	1530.00	4195	20230530	-34.80	2460	20230316	11.18	4195	-34.80	20230530	2460	11.18	20230316	4195	-34.80	20230530	2460	11.18	20230316	0.51	N	001360	500	335 억	3414895	N	N	11	N	N
49	20230920	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	2750	-10	5	-0.36	10350425	3760	1.14	2760	2760	2745	3585	1935	2760	2752.58	5.08	-1777	2840	2800	2775	2735	2710	2787	2722	336	825	500	1980	5	1	67162079	1847	-7.35	1.80	12	0.01	-374.00	1530.00	4195	20230530	-34.45	2460	20230316	11.79	4195	-34.45	20230530	2460	11.79	20230316	4195	-34.45	20230530	2460	11.79	20230316	0.51	N	001360	500	335 억	3414895	N	N	11	N	N
50	20230919	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	2760	-25	5	-0.90	915310285	330894	59.69	2790	2815	2750	3620	1950	2785	2766.18	5.26	-102843	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1854	-7.38	1.80	12	0.49	-374.00	1530.00	4195	20230530	-34.21	2460	20230316	12.20	4195	-34.21	20230530	2460	12.20	20230316	4195	-34.21	20230530	2460	12.20	20230316	0.52	N	001360	500	335 억	3531669	N	N	11	N	N
51	20230919	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2755	-30	5	-1.08	883555875	319385	57.61	2790	2815	2750	3620	1950	2785	2766.43	5.26	-102174	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1850	-7.37	1.80	12	0.48	-374.00	1530.00	4195	20230530	-34.33	2460	20230316	11.99	4195	-34.33	20230530	2460	11.99	20230316	4195	-34.33	20230530	2460	11.99	20230316	0.52	N	001360	500	335 억	3531669	N	N	16	N	N
52	20230919	140113	57	100.00	KOSPI	의약품	N	N	N	N	N	2755	-30	5	-1.08	808509010	292179	52.70	2790	2815	2750	3620	1950	2785	2767.17	5.26	-87438	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1850	-7.37	1.80	12	0.44	-374.00	1530.00	4195	20230530	-34.33	2460	20230316	11.99	4195	-34.33	20230530	2460	11.99	20230316	4195	-34.33	20230530	2460	11.99	20230316	0.52	N	001360	500	335 억	3531669	N	N	16	N	N
53	20230919	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	2765	-20	5	-0.72	633957740	228827	41.28	2790	2815	2750	3620	1950	2785	2770.47	5.26	-76095	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1857	-7.39	1.81	12	0.34	-374.00	1530.00	4195	20230530	-34.09	2460	20230316	12.40	4195	-34.09	20230530	2460	12.40	20230316	4195	-34.09	20230530	2460	12.40	20230316	0.52	N	001360	500	335 억	3531669	N	N	16	N	N
54	20230919	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2760	-25	5	-0.90	582410895	210136	37.90	2790	2815	2750	3620	1950	2785	2771.59	5.26	-71364	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1854	-7.38	1.80	12	0.31	-374.00	1530.00	4195	20230530	-34.21	2460	20230316	12.20	4195	-34.21	20230530	2460	12.20	20230316	4195	-34.21	20230530	2460	12.20	20230316	0.52	N	001360	500	335 억	3531669	N	N	16	N	N
55	20230919	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	2770	-15	5	-0.54	406236550	146270	26.38	2790	2815	2755	3620	1950	2785	2777.31	5.26	-39540	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1860	-7.41	1.81	12	0.22	-374.00	1530.00	4195	20230530	-33.97	2460	20230316	12.60	4195	-33.97	20230530	2460	12.60	20230316	4195	-33.97	20230530	2460	12.60	20230316	0.52	N	001360	500	335 억	3531669	N	N	16	N	N
56	20230919	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2795	10	2	0.36	236553195	85188	15.37	2790	2815	2755	3620	1950	2785	2776.84	5.26	-13095	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1877	-7.47	1.83	12	0.13	-374.00	1530.00	4195	20230530	-33.37	2460	20230316	13.62	4195	-33.37	20230530	2460	13.62	20230316	4195	-33.37	20230530	2460	13.62	20230316	0.52	N	001360	500	335 억	3531669	N	N	16	N	N
57	20230919	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	2790	5	2	0.18	40808760	14627	2.64	2790	2810	2785	3620	1950	2785	2789.96	5.26	11278	3075	2930	2845	2700	2615	2887	2657	336	835	500	2000	5	1	67162079	1874	-7.46	1.82	12	0.02	-374.00	1530.00	4195	20230530	-33.49	2460	20230316	13.41	4195	-33.49	20230530	2460	13.41	20230316	4195	-33.49	20230530	2460	13.41	20230316	0.52	N	001360	500	335 억	3531669	N	N	16	N	N
58	20230918	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2785	10	2	0.36	1567688885	550630	137.89	2795	2990	2760	3605	1945	2775	2847.10	5.41	-96092	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1870	-7.45	1.82	12	0.82	-374.00	1530.00	4195	20230530	-33.61	2460	20230316	13.21	4195	-33.61	20230530	2460	13.21	20230316	4195	-33.61	20230530	2460	13.21	20230316	0.53	N	001360	500	335 억	3631930	N	N	16	N	N
59	20230918	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	2795	20	2	0.72	1493959030	524213	131.27	2795	2990	2760	3605	1945	2775	2849.91	5.41	-98952	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1877	-7.47	1.83	12	0.78	-374.00	1530.00	4195	20230530	-33.37	2460	20230316	13.62	4195	-33.37	20230530	2460	13.62	20230316	4195	-33.37	20230530	2460	13.62	20230316	0.53	N	001360	500	335 억	3631930	N	N	26	N	N
60	20230918	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2795	20	2	0.72	347178165	124539	31.19	2795	2810	2760	3605	1945	2775	2787.71	5.41	-19976	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1877	-7.47	1.83	12	0.19	-374.00	1530.00	4195	20230530	-33.37	2460	20230316	13.62	4195	-33.37	20230530	2460	13.62	20230316	4195	-33.37	20230530	2460	13.62	20230316	0.53	N	001360	500	335 억	3631930	N	N	26	N	N
61	20230918	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	2795	20	2	0.72	329787250	118324	29.63	2795	2810	2760	3605	1945	2775	2787.15	5.41	-18814	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1877	-7.47	1.83	12	0.18	-374.00	1530.00	4195	20230530	-33.37	2460	20230316	13.62	4195	-33.37	20230530	2460	13.62	20230316	4195	-33.37	20230530	2460	13.62	20230316	0.53	N	001360	500	335 억	3631930	N	N	26	N	N
62	20230918	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	2800	25	2	0.90	288071040	103436	25.90	2795	2810	2760	3605	1945	2775	2785.02	5.41	-14041	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1881	-7.49	1.83	12	0.15	-374.00	1530.00	4195	20230530	-33.25	2460	20230316	13.82	4195	-33.25	20230530	2460	13.82	20230316	4195	-33.25	20230530	2460	13.82	20230316	0.53	N	001360	500	335 억	3631930	N	N	26	N	N
63	20230918	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2795	20	2	0.72	255629510	91843	23.00	2795	2810	2760	3605	1945	2775	2783.33	5.41	-9226	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1877	-7.47	1.83	12	0.14	-374.00	1530.00	4195	20230530	-33.37	2460	20230316	13.62	4195	-33.37	20230530	2460	13.62	20230316	4195	-33.37	20230530	2460	13.62	20230316	0.53	N	001360	500	335 억	3631930	N	N	26	N	N
64	20230918	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2785	10	2	0.36	156626275	56398	14.12	2795	2795	2760	3605	1945	2775	2777.16	5.41	-8886	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1870	-7.45	1.82	12	0.08	-374.00	1530.00	4195	20230530	-33.61	2460	20230316	13.21	4195	-33.61	20230530	2460	13.21	20230316	4195	-33.61	20230530	2460	13.21	20230316	0.53	N	001360	500	335 억	3631930	N	N	26	N	N
65	20230918	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2790	15	2	0.54	21854440	7872	1.97	2795	2795	2770	3605	1945	2775	2776.22	5.41	-6528	2961	2867	2821	2727	2681	2845	2705	336	830	500	1990	5	1	67162079	1874	-7.46	1.82	12	0.01	-374.00	1530.00	4195	20230530	-33.49	2460	20230316	13.41	4195	-33.49	20230530	2460	13.41	20230316	4195	-33.49	20230530	2460	13.41	20230316	0.53	N	001360	500	335 억	3631930	N	N	26	N	N
66	20230915	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	2775	-65	5	-2.29	986233575	351038	183.67	2860	2915	2775	3690	1990	2840	2809.65	5.71	-199518	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1864	-7.42	1.81	12	0.52	-374.00	1530.00	4195	20230530	-33.85	2460	20230316	12.80	4195	-33.85	20230530	2460	12.80	20230316	4195	-33.85	20230530	2460	12.80	20230316	0.55	N	001360	500	335 억	3832886	N	N	26	N	N
67	20230915	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	2800	-40	5	-1.41	709603625	251530	131.61	2860	2915	2780	3690	1990	2840	2821.15	5.71	-127477	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1881	-7.49	1.83	12	0.37	-374.00	1530.00	4195	20230530	-33.25	2460	20230316	13.82	4195	-33.25	20230530	2460	13.82	20230316	4195	-33.25	20230530	2460	13.82	20230316	0.55	N	001360	500	335 억	3832886	N	N	166	N	N
68	20230915	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	2810	-30	5	-1.06	547641130	193819	101.41	2860	2915	2780	3690	1990	2840	2825.53	5.71	-92196	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1887	-7.51	1.84	12	0.29	-374.00	1530.00	4195	20230530	-33.02	2460	20230316	14.23	4195	-33.02	20230530	2460	14.23	20230316	4195	-33.02	20230530	2460	14.23	20230316	0.55	N	001360	500	335 억	3832886	N	N	166	N	N
69	20230915	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	2815	-25	5	-0.88	469155900	165932	86.82	2860	2915	2780	3690	1990	2840	2827.40	5.71	-77373	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1891	-7.53	1.84	12	0.25	-374.00	1530.00	4195	20230530	-32.90	2460	20230316	14.43	4195	-32.90	20230530	2460	14.43	20230316	4195	-32.90	20230530	2460	14.43	20230316	0.55	N	001360	500	335 억	3832886	N	N	166	N	N
70	20230915	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	2815	-25	5	-0.88	427255415	151055	79.04	2860	2915	2780	3690	1990	2840	2828.48	5.71	-71006	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1891	-7.53	1.84	12	0.22	-374.00	1530.00	4195	20230530	-32.90	2460	20230316	14.43	4195	-32.90	20230530	2460	14.43	20230316	4195	-32.90	20230530	2460	14.43	20230316	0.55	N	001360	500	335 억	3832886	N	N	166	N	N
71	20230915	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2815	-25	5	-0.88	381138905	134641	70.45	2860	2915	2780	3690	1990	2840	2830.78	5.71	-63649	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1891	-7.53	1.84	12	0.20	-374.00	1530.00	4195	20230530	-32.90	2460	20230316	14.43	4195	-32.90	20230530	2460	14.43	20230316	4195	-32.90	20230530	2460	14.43	20230316	0.55	N	001360	500	335 억	3832886	N	N	166	N	N
72	20230915	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2850	10	2	0.35	152358570	53279	27.88	2860	2915	2835	3690	1990	2840	2859.64	5.71	-23705	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1914	-7.62	1.86	12	0.08	-374.00	1530.00	4195	20230530	-32.06	2460	20230316	15.85	4195	-32.06	20230530	2460	15.85	20230316	4195	-32.06	20230530	2460	15.85	20230316	0.55	N	001360	500	335 억	3832886	N	N	166	N	N
73	20230915	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2865	25	2	0.88	1375670	481	0.25	2860	2865	2860	3690	1990	2840	2860.02	5.71	-47	2906	2872	2851	2817	2796	2862	2807	336	850	500	2040	5	1	67162079	1924	-7.66	1.87	12	0.00	-374.00	1530.00	4195	20230530	-31.70	2460	20230316	16.46	4195	-31.70	20230530	2460	16.46	20230316	4195	-31.70	20230530	2460	16.46	20230316	0.55	N	001360	500	335 억	3832886	N	N	166	N	N
74	20230914	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2840	-40	5	-1.39	543662680	190379	137.64	2850	2885	2830	3740	2020	2880	2855.69	5.72	-9012	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1907	-7.59	1.86	12	0.28	-374.00	1530.00	4195	20230530	-32.30	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4195	-32.30	20230530	2460	15.45	20230316	0.55	N	001360	500	335 억	3841813	N	N	166	N	N
75	20230914	150114	57	100.00	KOSPI	의약품	N	N	N	N	N	2860	-20	5	-0.69	488265785	170911	123.56	2850	2885	2830	3740	2020	2880	2856.84	5.72	-7442	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1921	-7.65	1.87	12	0.25	-374.00	1530.00	4195	20230530	-31.82	2460	20230316	16.26	4195	-31.82	20230530	2460	16.26	20230316	4195	-31.82	20230530	2460	16.26	20230316	0.55	N	001360	500	335 억	3841813	N	N	7	N	N
76	20230914	140114	57	100.00	KOSPI	의약품	N	N	N	N	N	2850	-30	5	-1.04	444145190	155438	112.38	2850	2885	2830	3740	2020	2880	2857.38	5.72	-4894	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1914	-7.62	1.86	12	0.23	-374.00	1530.00	4195	20230530	-32.06	2460	20230316	15.85	4195	-32.06	20230530	2460	15.85	20230316	4195	-32.06	20230530	2460	15.85	20230316	0.55	N	001360	500	335 억	3841813	N	N	7	N	N
77	20230914	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	2865	-15	5	-0.52	339994125	118923	85.98	2850	2885	2830	3740	2020	2880	2858.94	5.72	2281	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1924	-7.66	1.87	12	0.18	-374.00	1530.00	4195	20230530	-31.70	2460	20230316	16.46	4195	-31.70	20230530	2460	16.46	20230316	4195	-31.70	20230530	2460	16.46	20230316	0.55	N	001360	500	335 억	3841813	N	N	7	N	N
78	20230914	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2860	-20	5	-0.69	320053930	111967	80.95	2850	2885	2830	3740	2020	2880	2858.47	5.72	1826	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1921	-7.65	1.87	12	0.17	-374.00	1530.00	4195	20230530	-31.82	2460	20230316	16.26	4195	-31.82	20230530	2460	16.26	20230316	4195	-31.82	20230530	2460	16.26	20230316	0.55	N	001360	500	335 억	3841813	N	N	7	N	N
79	20230914	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2860	-20	5	-0.69	276691705	96826	70.00	2850	2885	2830	3740	2020	2880	2857.62	5.72	1447	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1921	-7.65	1.87	12	0.14	-374.00	1530.00	4195	20230530	-31.82	2460	20230316	16.26	4195	-31.82	20230530	2460	16.26	20230316	4195	-31.82	20230530	2460	16.26	20230316	0.55	N	001360	500	335 억	3841813	N	N	7	N	N
80	20230914	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	2880	0	3	0.00	227996785	79830	57.71	2850	2885	2830	3740	2020	2880	2856.03	5.72	8307	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1934	-7.70	1.88	12	0.12	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.55	N	001360	500	335 억	3841813	N	N	7	N	N
81	20230914	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	2860	-20	5	-0.69	67689335	23746	17.17	2850	2870	2850	3740	2020	2880	2850.56	5.72	3089	3040	2960	2920	2840	2800	2940	2820	336	860	500	2070	5	1	67162079	1921	-7.65	1.87	12	0.04	-374.00	1530.00	4195	20230530	-31.82	2460	20230316	16.26	4195	-31.82	20230530	2460	16.26	20230316	4195	-31.82	20230530	2460	16.26	20230316	0.55	N	001360	500	335 억	3841813	N	N	7	N	N
82	20230913	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2880	-55	5	-1.87	396261970	136232	66.05	2940	3000	2880	3815	2055	2935	2908.90	5.76	-23451	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1934	-7.70	1.88	12	0.20	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
83	20230913	150114	57	100.00	KOSPI	의약품	N	N	N	N	N	2890	-45	5	-1.53	363418200	124838	60.52	2940	3000	2880	3815	2055	2935	2911.12	5.76	-23647	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1941	-7.73	1.89	12	0.19	-374.00	1530.00	4195	20230530	-31.11	2460	20230316	17.48	4195	-31.11	20230530	2460	17.48	20230316	4195	-31.11	20230530	2460	17.48	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
84	20230913	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2910	-25	5	-0.85	318882410	109414	53.04	2940	3000	2880	3815	2055	2935	2914.46	5.76	-19060	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1954	-7.78	1.90	12	0.16	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
85	20230913	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	2895	-40	5	-1.36	279845765	95904	46.50	2940	3000	2885	3815	2055	2935	2917.98	5.76	-23535	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1944	-7.74	1.89	12	0.14	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
86	20230913	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	-30	5	-1.02	231442605	79171	38.38	2940	3000	2885	3815	2055	2935	2923.33	5.76	-17962	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1951	-7.77	1.90	12	0.12	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
87	20230913	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2900	-35	5	-1.19	202386080	69156	33.53	2940	3000	2885	3815	2055	2935	2926.52	5.76	-17305	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1948	-7.75	1.90	12	0.10	-374.00	1530.00	4195	20230530	-30.87	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4195	-30.87	20230530	2460	17.89	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
88	20230913	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	2945	10	2	0.34	72805440	24758	12.00	2940	3000	2915	3815	2055	2935	2940.68	5.76	-6019	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1978	-7.87	1.92	12	0.04	-374.00	1530.00	4195	20230530	-29.80	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4195	-29.80	20230530	2460	19.72	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
89	20230913	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	2940	5	2	0.17	288150	98	0.05	2940	2950	2940	3815	2055	2935	2940.31	5.76	-23	3078	3006	2968	2896	2858	2987	2877	336	880	500	2110	5	1	67162079	1975	-7.86	1.92	12	0.00	-374.00	1530.00	4195	20230530	-29.92	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4195	-29.92	20230530	2460	19.51	20230316	0.55	N	001360	500	335 억	3865785	N	N	7	N	N
90	20230912	160114	57	100.00	KOSPI	의약품	N	N	N	N	N	2935	-45	5	-1.51	607580565	203346	91.46	2980	3040	2930	3870	2090	2980	2987.96	5.76	-1304	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	1971	-7.85	1.92	12	0.30	-374.00	1530.00	4195	20230530	-30.04	2460	20230316	19.31	4195	-30.04	20230530	2460	19.31	20230316	4195	-30.04	20230530	2460	19.31	20230316	0.56	N	001360	500	335 억	3869583	N	N	7	N	N
91	20230912	150114	57	100.00	KOSPI	의약품	N	N	N	N	N	2955	-25	5	-0.84	545401915	182214	81.96	2980	3040	2930	3870	2090	2980	2993.19	5.76	2880	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	1985	-7.90	1.93	12	0.27	-374.00	1530.00	4195	20230530	-29.56	2460	20230316	20.12	4195	-29.56	20230530	2460	20.12	20230316	4195	-29.56	20230530	2460	20.12	20230316	0.56	N	001360	500	335 억	3869583	N	N	14	N	N
92	20230912	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	-30	5	-1.01	501516895	167369	75.28	2980	3040	2930	3870	2090	2980	2996.47	5.76	6592	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	1981	-7.89	1.93	12	0.25	-374.00	1530.00	4195	20230530	-29.68	2460	20230316	19.92	4195	-29.68	20230530	2460	19.92	20230316	4195	-29.68	20230530	2460	19.92	20230316	0.56	N	001360	500	335 억	3869583	N	N	14	N	N
93	20230912	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	3005	25	2	0.84	376710175	125349	56.38	2980	3040	2980	3870	2090	2980	3005.29	5.76	20822	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	2018	-8.03	1.96	12	0.19	-374.00	1530.00	4195	20230530	-28.37	2460	20230316	22.15	4195	-28.37	20230530	2460	22.15	20230316	4195	-28.37	20230530	2460	22.15	20230316	0.56	N	001360	500	335 억	3869583	N	N	14	N	N
94	20230912	120113	57	100.00	KOSPI	의약품	N	N	N	N	N	3010	30	2	1.01	291840615	97032	43.64	2980	3040	2980	3870	2090	2980	3007.67	5.76	19682	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	2022	-8.05	1.97	12	0.14	-374.00	1530.00	4195	20230530	-28.25	2460	20230316	22.36	4195	-28.25	20230530	2460	22.36	20230316	4195	-28.25	20230530	2460	22.36	20230316	0.56	N	001360	500	335 억	3869583	N	N	14	N	N
95	20230912	110114	57	100.00	KOSPI	의약품	N	N	N	N	N	3035	55	2	1.85	250749620	83392	37.51	2980	3040	2980	3870	2090	2980	3006.88	5.76	17548	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	2038	-8.11	1.98	12	0.12	-374.00	1530.00	4195	20230530	-27.65	2460	20230316	23.37	4195	-27.65	20230530	2460	23.37	20230316	4195	-27.65	20230530	2460	23.37	20230316	0.56	N	001360	500	335 억	3869583	N	N	14	N	N
96	20230912	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	5	2	0.17	120925150	40302	18.13	2980	3030	2980	3870	2090	2980	3000.48	5.76	8182	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	2005	-7.98	1.95	12	0.06	-374.00	1530.00	4195	20230530	-28.84	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4195	-28.84	20230530	2460	21.34	20230316	0.56	N	001360	500	335 억	3869583	N	N	14	N	N
97	20230912	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	5	2	0.17	8434565	2828	1.27	2980	3000	2980	3870	2090	2980	2982.52	5.76	206	3070	3025	2985	2940	2900	3047	2962	336	890	500	2140	5	1	67162079	2005	-7.98	1.95	12	0.00	-374.00	1530.00	4195	20230530	-28.84	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4195	-28.84	20230530	2460	21.34	20230316	0.56	N	001360	500	335 억	3869583	N	N	14	N	N
98	20230911	160114	57	100.00	KOSPI	의약품	N	N	N	N	N	2980	30	2	1.02	651150665	218011	103.10	2950	3030	2945	3835	2065	2950	2986.78	5.70	39682	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	2001	-7.97	1.95	12	0.32	-374.00	1530.00	4195	20230530	-28.96	2460	20230316	21.14	4195	-28.96	20230530	2460	21.14	20230316	4195	-28.96	20230530	2460	21.14	20230316	0.56	N	001360	500	335 억	3830139	N	N	14	N	N
99	20230911	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	50	2	1.69	599587125	200717	94.93	2950	3030	2945	3835	2065	2950	2987.23	5.70	29345	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	2015	-8.02	1.96	12	0.30	-374.00	1530.00	4195	20230530	-28.49	2460	20230316	21.95	4195	-28.49	20230530	2460	21.95	20230316	4195	-28.49	20230530	2460	21.95	20230316	0.56	N	001360	500	335 억	3830139	N	N	13	N	N
100	20230911	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	3010	60	2	2.03	511859310	171461	81.09	2950	3030	2945	3835	2065	2950	2985.28	5.70	36967	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	2022	-8.05	1.97	12	0.26	-374.00	1530.00	4195	20230530	-28.25	2460	20230316	22.36	4195	-28.25	20230530	2460	22.36	20230316	4195	-28.25	20230530	2460	22.36	20230316	0.56	N	001360	500	335 억	3830139	N	N	13	N	N
101	20230911	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	50	2	1.69	435132065	145845	68.98	2950	3030	2945	3835	2065	2950	2983.52	5.70	35055	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	2015	-8.02	1.96	12	0.22	-374.00	1530.00	4195	20230530	-28.49	2460	20230316	21.95	4195	-28.49	20230530	2460	21.95	20230316	4195	-28.49	20230530	2460	21.95	20230316	0.56	N	001360	500	335 억	3830139	N	N	13	N	N
102	20230911	120114	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	50	2	1.69	358529305	120302	56.89	2950	3030	2945	3835	2065	2950	2980.24	5.70	33347	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	2015	-8.02	1.96	12	0.18	-374.00	1530.00	4195	20230530	-28.49	2460	20230316	21.95	4195	-28.49	20230530	2460	21.95	20230316	4195	-28.49	20230530	2460	21.95	20230316	0.56	N	001360	500	335 억	3830139	N	N	13	N	N
103	20230911	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	2990	40	2	1.36	191232195	64592	30.55	2950	2990	2945	3835	2065	2950	2960.62	5.70	13703	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	2008	-7.99	1.95	12	0.10	-374.00	1530.00	4195	20230530	-28.72	2460	20230316	21.54	4195	-28.72	20230530	2460	21.54	20230316	4195	-28.72	20230530	2460	21.54	20230316	0.56	N	001360	500	335 억	3830139	N	N	13	N	N
104	20230911	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	2965	15	2	0.51	131571655	44412	21.00	2950	2985	2950	3835	2065	2950	2962.52	5.70	12031	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	1991	-7.93	1.94	12	0.07	-374.00	1530.00	4195	20230530	-29.32	2460	20230316	20.53	4195	-29.32	20230530	2460	20.53	20230316	4195	-29.32	20230530	2460	20.53	20230316	0.56	N	001360	500	335 억	3830139	N	N	13	N	N
105	20230911	090113	57	100.00	KOSPI	의약품	N	N	N	N	N	2955	5	2	0.17	8342050	2826	1.34	2950	2985	2950	3835	2065	2950	2951.89	5.70	728	3036	2992	2946	2902	2856	3015	2925	336	885	500	2120	5	1	67162079	1985	-7.90	1.93	12	0.00	-374.00	1530.00	4195	20230530	-29.56	2460	20230316	20.12	4195	-29.56	20230530	2460	20.12	20230316	4195	-29.56	20230530	2460	20.12	20230316	0.56	N	001360	500	335 억	3830139	N	N	13	N	N
106	20230908	160114	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	45	2	1.55	616798275	209287	94.61	2920	2990	2900	3775	2035	2905	2947.14	5.68	18985	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1981	-7.89	1.93	12	0.31	-374.00	1530.00	4195	20230530	-29.68	2460	20230316	19.92	4195	-29.68	20230530	2460	19.92	20230316	4195	-29.68	20230530	2460	19.92	20230316	0.53	N	001360	500	335 억	3816271	N	N	13	N	N
107	20230908	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	2965	60	2	2.07	494536685	168152	76.02	2920	2985	2900	3775	2035	2905	2941.01	5.68	29175	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1991	-7.93	1.94	12	0.25	-374.00	1530.00	4195	20230530	-29.32	2460	20230316	20.53	4195	-29.32	20230530	2460	20.53	20230316	4195	-29.32	20230530	2460	20.53	20230316	0.53	N	001360	500	335 억	3816271	N	N	20	N	N
108	20230908	140114	57	100.00	KOSPI	의약품	N	N	N	N	N	2940	35	2	1.20	374148230	127497	57.64	2920	2965	2900	3775	2035	2905	2934.56	5.68	23011	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1975	-7.86	1.92	12	0.19	-374.00	1530.00	4195	20230530	-29.92	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4195	-29.92	20230530	2460	19.51	20230316	0.53	N	001360	500	335 억	3816271	N	N	20	N	N
109	20230908	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	2945	40	2	1.38	297122165	101235	45.76	2920	2965	2900	3775	2035	2905	2934.97	5.68	11738	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1978	-7.87	1.92	12	0.15	-374.00	1530.00	4195	20230530	-29.80	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4195	-29.80	20230530	2460	19.72	20230316	0.53	N	001360	500	335 억	3816271	N	N	20	N	N
110	20230908	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	2935	30	2	1.03	263267880	89742	40.57	2920	2965	2900	3775	2035	2905	2933.61	5.68	11481	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1971	-7.85	1.92	12	0.13	-374.00	1530.00	4195	20230530	-30.04	2460	20230316	19.31	4195	-30.04	20230530	2460	19.31	20230316	4195	-30.04	20230530	2460	19.31	20230316	0.53	N	001360	500	335 억	3816271	N	N	20	N	N
111	20230908	110114	57	100.00	KOSPI	의약품	N	N	N	N	N	2920	15	2	0.52	214470915	73077	33.04	2920	2965	2900	3775	2035	2905	2934.86	5.68	5047	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1961	-7.81	1.91	12	0.11	-374.00	1530.00	4195	20230530	-30.39	2460	20230316	18.70	4195	-30.39	20230530	2460	18.70	20230316	4195	-30.39	20230530	2460	18.70	20230316	0.53	N	001360	500	335 억	3816271	N	N	20	N	N
112	20230908	100113	57	100.00	KOSPI	의약품	N	N	N	N	N	2945	40	2	1.38	156853790	53469	24.17	2920	2965	2900	3775	2035	2905	2933.55	5.68	5086	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1978	-7.87	1.92	12	0.08	-374.00	1530.00	4195	20230530	-29.80	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4195	-29.80	20230530	2460	19.72	20230316	0.53	N	001360	500	335 억	3816271	N	N	20	N	N
113	20230908	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	0	3	0.00	9586565	3298	1.49	2920	2920	2905	3775	2035	2905	2906.78	5.68	-201	3008	2956	2928	2876	2848	2942	2862	336	870	500	2090	5	1	67162079	1951	-7.77	1.90	12	0.00	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.53	N	001360	500	335 억	3816271	N	N	20	N	N
114	20230907	160114	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	-30	5	-1.02	643265345	219563	28.02	2930	2980	2900	3815	2055	2935	2929.80	5.70	-11897	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1951	-7.77	1.90	12	0.33	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.54	N	001360	500	335 억	3830671	N	N	20	N	N
115	20230907	150114	57	100.00	KOSPI	의약품	N	N	N	N	N	2910	-25	5	-0.85	590705205	201456	25.71	2930	2980	2900	3815	2055	2935	2932.18	5.70	-12467	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1954	-7.78	1.90	12	0.30	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.54	N	001360	500	335 억	3830671	N	N	28	N	N
116	20230907	140113	57	100.00	KOSPI	의약품	N	N	N	N	N	2925	-10	5	-0.34	519569410	177107	22.60	2930	2980	2900	3815	2055	2935	2933.65	5.70	-9189	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1964	-7.82	1.91	12	0.26	-374.00	1530.00	4195	20230530	-30.27	2460	20230316	18.90	4195	-30.27	20230530	2460	18.90	20230316	4195	-30.27	20230530	2460	18.90	20230316	0.54	N	001360	500	335 억	3830671	N	N	28	N	N
117	20230907	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	2925	-10	5	-0.34	432473165	147332	18.80	2930	2980	2900	3815	2055	2935	2935.36	5.70	-7702	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1964	-7.82	1.91	12	0.22	-374.00	1530.00	4195	20230530	-30.27	2460	20230316	18.90	4195	-30.27	20230530	2460	18.90	20230316	4195	-30.27	20230530	2460	18.90	20230316	0.54	N	001360	500	335 억	3830671	N	N	28	N	N
118	20230907	120114	57	100.00	KOSPI	의약품	N	N	N	N	N	2940	5	2	0.17	369811035	125930	16.07	2930	2980	2900	3815	2055	2935	2936.64	5.70	-5550	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1975	-7.86	1.92	12	0.19	-374.00	1530.00	4195	20230530	-29.92	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4195	-29.92	20230530	2460	19.51	20230316	0.54	N	001360	500	335 억	3830671	N	N	28	N	N
119	20230907	110114	57	100.00	KOSPI	의약품	N	N	N	N	N	2935	0	3	0.00	328488315	111872	14.28	2930	2980	2900	3815	2055	2935	2936.29	5.70	-1231	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1971	-7.85	1.92	12	0.17	-374.00	1530.00	4195	20230530	-30.04	2460	20230316	19.31	4195	-30.04	20230530	2460	19.31	20230316	4195	-30.04	20230530	2460	19.31	20230316	0.54	N	001360	500	335 억	3830671	N	N	28	N	N
120	20230907	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	2930	-5	5	-0.17	218402725	74278	9.48	2930	2980	2900	3815	2055	2935	2940.34	5.70	-6617	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1968	-7.83	1.92	12	0.11	-374.00	1530.00	4195	20230530	-30.15	2460	20230316	19.11	4195	-30.15	20230530	2460	19.11	20230316	4195	-30.15	20230530	2460	19.11	20230316	0.54	N	001360	500	335 억	3830671	N	N	28	N	N
121	20230907	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	2930	-5	5	-0.17	44903470	15326	1.96	2930	2940	2915	3815	2055	2935	2929.89	5.70	-4197	3125	3030	2950	2855	2775	3077	2902	336	880	500	2110	5	1	67162079	1968	-7.83	1.92	12	0.02	-374.00	1530.00	4195	20230530	-30.15	2460	20230316	19.11	4195	-30.15	20230530	2460	19.11	20230316	4195	-30.15	20230530	2460	19.11	20230316	0.54	N	001360	500	335 억	3830671	N	N	28	N	N
122	20230906	160114	57	100.00	KOSPI	의약품	N	N	N	N	N	2935	55	2	1.91	2322852380	778680	399.62	2880	3045	2870	3740	2020	2880	2983.06	5.45	170089	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	1971	-7.85	1.92	12	1.16	-374.00	1530.00	4195	20230530	-30.04	2460	20230316	19.31	4195	-30.04	20230530	2460	19.31	20230316	4195	-30.04	20230530	2460	19.31	20230316	0.54	N	001360	500	335 억	3661339	N	N	28	N	N
123	20230906	150113	57	100.00	KOSPI	의약품	N	N	N	N	N	2930	50	2	1.74	2211432480	740670	380.11	2880	3045	2870	3740	2020	2880	2985.72	5.45	170188	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	1968	-7.83	1.92	12	1.10	-374.00	1530.00	4195	20230530	-30.15	2460	20230316	19.11	4195	-30.15	20230530	2460	19.11	20230316	4195	-30.15	20230530	2460	19.11	20230316	0.54	N	001360	500	335 억	3661339	N	N	43	N	N
124	20230906	140114	57	100.00	KOSPI	의약품	N	N	N	N	N	2960	80	2	2.78	2095514300	701201	359.85	2880	3045	2870	3740	2020	2880	2988.46	5.45	162848	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	1988	-7.91	1.93	12	1.04	-374.00	1530.00	4195	20230530	-29.44	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4195	-29.44	20230530	2460	20.33	20230316	0.54	N	001360	500	335 억	3661339	N	N	43	N	N
125	20230906	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	105	2	3.65	1978044270	661506	339.48	2880	3045	2870	3740	2020	2880	2990.21	5.45	163930	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	2005	-7.98	1.95	12	0.98	-374.00	1530.00	4195	20230530	-28.84	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4195	-28.84	20230530	2460	21.34	20230316	0.54	N	001360	500	335 억	3661339	N	N	43	N	N
126	20230906	120114	57	100.00	KOSPI	의약품	N	N	N	N	N	2965	85	2	2.95	1867646325	624349	320.41	2880	3045	2870	3740	2020	2880	2991.35	5.45	169392	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	1991	-7.93	1.94	12	0.93	-374.00	1530.00	4195	20230530	-29.32	2460	20230316	20.53	4195	-29.32	20230530	2460	20.53	20230316	4195	-29.32	20230530	2460	20.53	20230316	0.54	N	001360	500	335 억	3661339	N	N	43	N	N
127	20230906	110114	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	145	2	5.03	1604705345	536379	275.27	2880	3045	2870	3740	2020	2880	2991.74	5.45	163209	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	2032	-8.09	1.98	12	0.80	-374.00	1530.00	4195	20230530	-27.89	2460	20230316	22.97	4195	-27.89	20230530	2460	22.97	20230316	4195	-27.89	20230530	2460	22.97	20230316	0.54	N	001360	500	335 억	3661339	N	N	43	N	N
128	20230906	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	105	2	3.65	1155901885	387124	198.67	2880	3045	2870	3740	2020	2880	2985.87	5.45	132474	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	2005	-7.98	1.95	12	0.58	-374.00	1530.00	4195	20230530	-28.84	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4195	-28.84	20230530	2460	21.34	20230316	0.54	N	001360	500	335 억	3661339	N	N	43	N	N
129	20230906	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	25	2	0.87	27914510	9677	4.97	2880	2905	2870	3740	2020	2880	2884.62	5.45	258	2993	2936	2903	2846	2813	2920	2830	336	860	500	2070	5	1	67162079	1951	-7.77	1.90	12	0.01	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.54	N	001360	500	335 억	3661339	N	N	43	N	N
130	20230905	160114	57	100.00	KOSPI	의약품	N	N	N	N	N	2880	-30	5	-1.03	561611510	193616	98.20	2960	2960	2870	3780	2040	2910	2900.66	5.45	8371	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1934	-7.70	1.88	12	0.29	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.54	N	001360	500	335 억	3661624	N	N	43	N	N
131	20230905	150114	57	100.00	KOSPI	의약품	N	N	N	N	N	2900	-10	5	-0.34	518593420	178713	90.65	2960	2960	2870	3780	2040	2910	2901.82	5.45	4664	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1948	-7.75	1.90	12	0.27	-374.00	1530.00	4195	20230530	-30.87	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4195	-30.87	20230530	2460	17.89	20230316	0.54	N	001360	500	335 억	3661624	N	N	131	N	N
132	20230905	140114	57	100.00	KOSPI	의약품	N	N	N	N	N	2890	-20	5	-0.69	366511485	126280	64.05	2960	2960	2870	3780	2040	2910	2902.37	5.45	2587	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1941	-7.73	1.89	12	0.19	-374.00	1530.00	4195	20230530	-31.11	2460	20230316	17.48	4195	-31.11	20230530	2460	17.48	20230316	4195	-31.11	20230530	2460	17.48	20230316	0.54	N	001360	500	335 억	3661624	N	N	131	N	N
133	20230905	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	2885	-25	5	-0.86	286320840	98401	49.91	2960	2960	2870	3780	2040	2910	2909.74	5.45	-1980	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1938	-7.71	1.89	12	0.15	-374.00	1530.00	4195	20230530	-31.23	2460	20230316	17.28	4195	-31.23	20230530	2460	17.28	20230316	4195	-31.23	20230530	2460	17.28	20230316	0.54	N	001360	500	335 억	3661624	N	N	131	N	N
134	20230905	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	-5	5	-0.17	216089295	74038	37.55	2960	2960	2895	3780	2040	2910	2918.63	5.45	1455	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1951	-7.77	1.90	12	0.11	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.54	N	001360	500	335 억	3661624	N	N	131	N	N
135	20230905	110113	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	-5	5	-0.17	190055390	65060	33.00	2960	2960	2895	3780	2040	2910	2921.23	5.45	3065	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1951	-7.77	1.90	12	0.10	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.54	N	001360	500	335 억	3661624	N	N	131	N	N
136	20230905	100113	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	-5	5	-0.17	160619345	54916	27.85	2960	2960	2900	3780	2040	2910	2924.82	5.45	3035	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1951	-7.77	1.90	12	0.08	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.54	N	001360	500	335 억	3661624	N	N	131	N	N
137	20230905	090113	57	100.00	KOSPI	의약품	N	N	N	N	N	2940	30	2	1.03	29907660	10136	5.14	2960	2960	2920	3780	2040	2910	2950.64	5.45	124	2956	2932	2896	2872	2836	2945	2885	336	870	500	2090	5	1	67162079	1975	-7.86	1.92	12	0.02	-374.00	1530.00	4195	20230530	-29.92	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4195	-29.92	20230530	2460	19.51	20230316	0.54	N	001360	500	335 억	3661624	N	N	131	N	N
138	20230904	160113	57	100.00	KOSPI	의약품	N	N	N	N	N	2910	35	2	1.22	563414550	195159	104.56	2875	2920	2860	3735	2015	2875	2886.94	5.41	33246	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1954	-7.78	1.90	12	0.29	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.56	N	001360	500	335 억	3632846	N	N	131	N	N
139	20230904	150113	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	30	2	1.04	545251825	188899	101.21	2875	2920	2860	3735	2015	2875	2886.47	5.41	32641	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1951	-7.77	1.90	12	0.28	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.56	N	001360	500	335 억	3632846	N	N	8	N	N
140	20230904	140113	57	100.00	KOSPI	의약품	N	N	N	N	N	2910	35	2	1.22	411724015	142864	76.55	2875	2915	2860	3735	2015	2875	2881.93	5.41	17301	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1954	-7.78	1.90	12	0.21	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.56	N	001360	500	335 억	3632846	N	N	8	N	N
141	20230904	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	2885	10	2	0.35	312682025	108536	58.15	2875	2910	2860	3735	2015	2875	2880.91	5.41	18717	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1938	-7.71	1.89	12	0.16	-374.00	1530.00	4195	20230530	-31.23	2460	20230316	17.28	4195	-31.23	20230530	2460	17.28	20230316	4195	-31.23	20230530	2460	17.28	20230316	0.56	N	001360	500	335 억	3632846	N	N	8	N	N
142	20230904	120114	57	100.00	KOSPI	의약품	N	N	N	N	N	2870	-5	5	-0.17	270166600	93726	50.22	2875	2910	2860	3735	2015	2875	2882.51	5.41	16927	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1928	-7.67	1.88	12	0.14	-374.00	1530.00	4195	20230530	-31.59	2460	20230316	16.67	4195	-31.59	20230530	2460	16.67	20230316	4195	-31.59	20230530	2460	16.67	20230316	0.56	N	001360	500	335 억	3632846	N	N	8	N	N
143	20230904	110112	57	100.00	KOSPI	의약품	N	N	N	N	N	2885	10	2	0.35	236155970	81890	43.88	2875	2910	2860	3735	2015	2875	2883.82	5.41	15300	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1938	-7.71	1.89	12	0.12	-374.00	1530.00	4195	20230530	-31.23	2460	20230316	17.28	4195	-31.23	20230530	2460	17.28	20230316	4195	-31.23	20230530	2460	17.28	20230316	0.56	N	001360	500	335 억	3632846	N	N	8	N	N
144	20230904	100112	57	100.00	KOSPI	의약품	N	N	N	N	N	2890	15	2	0.52	158798530	55022	29.48	2875	2910	2865	3735	2015	2875	2886.09	5.41	18601	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1941	-7.73	1.89	12	0.08	-374.00	1530.00	4195	20230530	-31.11	2460	20230316	17.48	4195	-31.11	20230530	2460	17.48	20230316	4195	-31.11	20230530	2460	17.48	20230316	0.56	N	001360	500	335 억	3632846	N	N	8	N	N
145	20230904	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	2900	25	2	0.87	42090785	14640	7.84	2875	2900	2875	3735	2015	2875	2875.05	5.41	8521	2951	2912	2891	2852	2831	2902	2842	336	860	500	2070	5	1	67162079	1948	-7.75	1.90	12	0.02	-374.00	1530.00	4195	20230530	-30.87	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4195	-30.87	20230530	2460	17.89	20230316	0.56	N	001360	500	335 억	3632846	N	N	8	N	N
146	20230901	160113	57	100.00	KOSPI	의약품	N	N	N	N	N	2875	-5	5	-0.17	539019825	186134	135.28	2925	2930	2870	3740	2020	2880	2895.87	5.40	6599	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1931	-7.69	1.88	12	0.28	-374.00	1530.00	4195	20230530	-31.47	2460	20230316	16.87	4195	-31.47	20230530	2460	16.87	20230316	4195	-31.47	20230530	2460	16.87	20230316	0.56	N	001360	500	335 억	3626276	N	N	8	N	N
147	20230901	150113	57	100.00	KOSPI	의약품	N	N	N	N	N	2880	0	3	0.00	507149295	175064	127.24	2925	2930	2870	3740	2020	2880	2896.94	5.40	6296	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1934	-7.70	1.88	12	0.26	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.56	N	001360	500	335 억	3626276	N	N	3	N	N
148	20230901	140112	57	100.00	KOSPI	의약품	N	N	N	N	N	2885	5	2	0.17	435166770	150120	109.11	2925	2930	2870	3740	2020	2880	2898.79	5.40	15927	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1938	-7.71	1.89	12	0.22	-374.00	1530.00	4195	20230530	-31.23	2460	20230316	17.28	4195	-31.23	20230530	2460	17.28	20230316	4195	-31.23	20230530	2460	17.28	20230316	0.56	N	001360	500	335 억	3626276	N	N	3	N	N
149	20230901	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	2900	20	2	0.69	408967625	141045	102.51	2925	2930	2870	3740	2020	2880	2899.55	5.40	16687	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1948	-7.75	1.90	12	0.21	-374.00	1530.00	4195	20230530	-30.87	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4195	-30.87	20230530	2460	17.89	20230316	0.56	N	001360	500	335 억	3626276	N	N	3	N	N
150	20230901	120113	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	25	2	0.87	352897055	121690	88.44	2925	2930	2870	3740	2020	2880	2899.97	5.40	15430	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1951	-7.77	1.90	12	0.18	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.56	N	001360	500	335 억	3626276	N	N	3	N	N
151	20230901	110112	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	25	2	0.87	270708715	93359	67.85	2925	2930	2870	3740	2020	2880	2899.65	5.40	15821	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1951	-7.77	1.90	12	0.14	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.56	N	001360	500	335 억	3626276	N	N	3	N	N
152	20230901	100113	57	100.00	KOSPI	의약품	N	N	N	N	N	2895	15	2	0.52	167666540	57668	41.91	2925	2930	2880	3740	2020	2880	2907.45	5.40	4532	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1944	-7.74	1.89	12	0.09	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.56	N	001360	500	335 억	3626276	N	N	3	N	N
153	20230901	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	2915	35	2	1.22	23995440	8220	5.97	2925	2925	2905	3740	2020	2880	2919.15	5.40	-2361	2970	2925	2895	2850	2820	2910	2835	336	860	500	2070	5	1	67162079	1958	-7.79	1.91	12	0.01	-374.00	1530.00	4195	20230530	-30.51	2460	20230316	18.50	4195	-30.51	20230530	2460	18.50	20230316	4195	-30.51	20230530	2460	18.50	20230316	0.56	N	001360	500	335 억	3626276	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History