KissMeData/214390/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	160931	57	100.00	KOSPI	의약품	N	N	N	N	N	6860	40	2	0.59	83596820	12201	12.14	6940	6940	6790	8860	4780	6820	6851.64	1.87	-2875	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1640	263.85	1.14	12	0.05	26.00	6011.00	10950	20221228	-37.35	4875	20221013	40.72	10850	-36.77	20230104	6200	10.65	20230316	10950	-37.35	20221228	4875	40.72	20221013	1.55	N	214390	500	119 억	446073	N	N	4	N	N
3	20230927	150941	57	100.00	KOSPI	의약품	N	N	N	N	N	6850	30	2	0.44	76243770	11126	11.07	6940	6940	6790	8860	4780	6820	6852.76	1.87	-2859	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1638	263.46	1.14	12	0.05	26.00	6011.00	10950	20221228	-37.44	4875	20221013	40.51	10850	-36.87	20230104	6200	10.48	20230316	10950	-37.44	20221228	4875	40.51	20221013	1.55	N	214390	500	119 억	446073	N	N	9	N	N
4	20230927	140942	57	100.00	KOSPI	의약품	N	N	N	N	N	6890	70	2	1.03	55894390	8155	8.11	6940	6940	6790	8860	4780	6820	6854.00	1.87	-3613	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1647	265.00	1.15	12	0.03	26.00	6011.00	10950	20221228	-37.08	4875	20221013	41.33	10850	-36.50	20230104	6200	11.13	20230316	10950	-37.08	20221228	4875	41.33	20221013	1.55	N	214390	500	119 억	446073	N	N	9	N	N
5	20230927	130927	57	100.00	KOSPI	의약품	N	N	N	N	N	6840	20	2	0.29	52130970	7607	7.57	6940	6940	6790	8860	4780	6820	6853.03	1.87	-3399	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1635	263.08	1.14	12	0.03	26.00	6011.00	10950	20221228	-37.53	4875	20221013	40.31	10850	-36.96	20230104	6200	10.32	20230316	10950	-37.53	20221228	4875	40.31	20221013	1.55	N	214390	500	119 억	446073	N	N	9	N	N
6	20230927	120928	57	100.00	KOSPI	의약품	N	N	N	N	N	6790	-30	5	-0.44	47135230	6874	6.84	6940	6940	6790	8860	4780	6820	6857.03	1.87	-3110	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1623	261.15	1.13	12	0.03	26.00	6011.00	10950	20221228	-37.99	4875	20221013	39.28	10850	-37.42	20230104	6200	9.52	20230316	10950	-37.99	20221228	4875	39.28	20221013	1.55	N	214390	500	119 억	446073	N	N	9	N	N
7	20230927	110937	57	100.00	KOSPI	의약품	N	N	N	N	N	6830	10	2	0.15	35102870	5106	5.08	6940	6940	6830	8860	4780	6820	6874.83	1.87	-1973	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1633	262.69	1.14	12	0.02	26.00	6011.00	10950	20221228	-37.63	4875	20221013	40.10	10850	-37.05	20230104	6200	10.16	20230316	10950	-37.63	20221228	4875	40.10	20221013	1.55	N	214390	500	119 억	446073	N	N	9	N	N
8	20230927	100928	57	100.00	KOSPI	의약품	N	N	N	N	N	6870	50	2	0.73	18322290	2663	2.65	6940	6940	6840	8860	4780	6820	6880.32	1.87	-1348	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1642	264.23	1.14	12	0.01	26.00	6011.00	10950	20221228	-37.26	4875	20221013	40.92	10850	-36.68	20230104	6200	10.81	20230316	10950	-37.26	20221228	4875	40.92	20221013	1.55	N	214390	500	119 억	446073	N	N	9	N	N
9	20230927	090947	57	100.00	KOSPI	의약품	N	N	N	N	N	6840	20	2	0.29	8029480	1164	1.16	6940	6940	6840	8860	4780	6820	6898.18	1.87	-455	7420	7120	6940	6640	6460	7030	6550	120	2040	500	4360	10	1	23906860	1635	263.08	1.14	12	0.00	26.00	6011.00	10950	20221228	-37.53	4875	20221013	40.31	10850	-36.96	20230104	6200	10.32	20230316	10950	-37.53	20221228	4875	40.31	20221013	1.55	N	214390	500	119 억	446073	N	N	9	N	N
10	20230926	160929	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	-330	5	-4.62	691658320	100418	41.00	7240	7240	6760	9290	5010	7150	6887.79	1.94	-17045	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1630	262.31	1.13	12	0.42	26.00	6011.00	10950	20221228	-37.72	4875	20221013	39.90	10850	-37.14	20230104	6200	10.00	20230316	10950	-37.72	20221228	4875	39.90	20221013	1.55	N	214390	500	119 억	463362	N	N	9	N	N
11	20230926	150927	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	-330	5	-4.62	667185240	96820	39.53	7240	7240	6760	9290	5010	7150	6890.99	1.94	-16139	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1630	262.31	1.13	12	0.40	26.00	6011.00	10950	20221228	-37.72	4875	20221013	39.90	10850	-37.14	20230104	6200	10.00	20230316	10950	-37.72	20221228	4875	39.90	20221013	1.55	N	214390	500	119 억	463362	N	N	19	N	N
12	20230926	140923	57	100.00	KOSPI	의약품	N	N	N	N	N	6780	-370	5	-5.17	605733690	87810	35.85	7240	7240	6760	9290	5010	7150	6898.23	1.94	-12326	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1621	260.77	1.13	12	0.37	26.00	6011.00	10950	20221228	-38.08	4875	20221013	39.08	10850	-37.51	20230104	6200	9.35	20230316	10950	-38.08	20221228	4875	39.08	20221013	1.55	N	214390	500	119 억	463362	N	N	19	N	N
13	20230926	130925	57	100.00	KOSPI	의약품	N	N	N	N	N	6790	-360	5	-5.03	529785040	76623	31.28	7240	7240	6770	9290	5010	7150	6914.18	1.94	-10166	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1623	261.15	1.13	12	0.32	26.00	6011.00	10950	20221228	-37.99	4875	20221013	39.28	10850	-37.42	20230104	6200	9.52	20230316	10950	-37.99	20221228	4875	39.28	20221013	1.55	N	214390	500	119 억	463362	N	N	19	N	N
14	20230926	120931	57	100.00	KOSPI	의약품	N	N	N	N	N	6880	-270	5	-3.78	349470240	50219	20.50	7240	7240	6860	9290	5010	7150	6958.92	1.94	-10293	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1645	264.62	1.14	12	0.21	26.00	6011.00	10950	20221228	-37.17	4875	20221013	41.13	10850	-36.59	20230104	6200	10.97	20230316	10950	-37.17	20221228	4875	41.13	20221013	1.55	N	214390	500	119 억	463362	N	N	19	N	N
15	20230926	110927	57	100.00	KOSPI	의약품	N	N	N	N	N	6930	-220	5	-3.08	248739450	35616	14.54	7240	7240	6860	9290	5010	7150	6983.92	1.94	-9667	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1657	266.54	1.15	12	0.15	26.00	6011.00	10950	20221228	-36.71	4875	20221013	42.15	10850	-36.13	20230104	6200	11.77	20230316	10950	-36.71	20221228	4875	42.15	20221013	1.55	N	214390	500	119 억	463362	N	N	19	N	N
16	20230926	100927	57	100.00	KOSPI	의약품	N	N	N	N	N	6980	-170	5	-2.38	127471290	18092	7.39	7240	7240	6950	9290	5010	7150	7045.73	1.94	-8988	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1669	268.46	1.16	12	0.08	26.00	6011.00	10950	20221228	-36.26	4875	20221013	43.18	10850	-35.67	20230104	6200	12.58	20230316	10950	-36.26	20221228	4875	43.18	20221013	1.55	N	214390	500	119 억	463362	N	N	19	N	N
17	20230926	090929	57	100.00	KOSPI	의약품	N	N	N	N	N	7150	0	3	0.00	18865980	2635	1.08	7240	7240	7110	9290	5010	7150	7159.76	1.94	-1631	7910	7530	7240	6860	6570	7720	7050	120	2140	500	4570	10	1	23906860	1709	275.00	1.19	12	0.01	26.00	6011.00	10950	20221228	-34.70	4875	20221013	46.67	10850	-34.10	20230104	6200	15.32	20230316	10950	-34.70	20221228	4875	46.67	20221013	1.55	N	214390	500	119 억	463362	N	N	19	N	N
18	20230925	160929	57	100.00	KOSPI	의약품	N	N	N	N	N	7150	160	2	2.29	1780685510	244084	594.07	7000	7620	6950	9080	4900	6990	7295.46	1.96	-3611	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1709	275.00	1.19	12	1.02	26.00	6011.00	10950	20221228	-34.70	4875	20221013	46.67	10850	-34.10	20230104	6200	15.32	20230316	10950	-34.70	20221228	4875	46.67	20221013	1.59	N	214390	500	119 억	469600	N	N	19	N	N
19	20230925	150931	57	100.00	KOSPI	의약품	N	N	N	N	N	7200	210	2	3.00	1768613510	242398	589.96	7000	7620	6950	9080	4900	6990	7296.32	1.96	-3573	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1721	276.92	1.20	12	1.01	26.00	6011.00	10950	20221228	-34.25	4875	20221013	47.69	10850	-33.64	20230104	6200	16.13	20230316	10950	-34.25	20221228	4875	47.69	20221013	1.59	N	214390	500	119 억	469600	N	N	4	N	N
20	20230925	140915	57	100.00	KOSPI	의약품	N	N	N	N	N	7380	390	2	5.58	1110201950	152560	371.31	7000	7620	6950	9080	4900	6990	7277.15	1.96	-32557	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1764	283.85	1.23	12	0.64	26.00	6011.00	10950	20221228	-32.60	4875	20221013	51.38	10850	-31.98	20230104	6200	19.03	20230316	10950	-32.60	20221228	4875	51.38	20221013	1.59	N	214390	500	119 억	469600	N	N	4	N	N
21	20230925	130920	57	100.00	KOSPI	의약품	N	N	N	N	N	7210	220	2	3.15	481324730	67683	164.73	7000	7450	6950	9080	4900	6990	7111.46	1.96	-16197	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1724	277.31	1.20	12	0.28	26.00	6011.00	10950	20221228	-34.16	4875	20221013	47.90	10850	-33.55	20230104	6200	16.29	20230316	10950	-34.16	20221228	4875	47.90	20221013	1.59	N	214390	500	119 억	469600	N	N	4	N	N
22	20230925	120925	57	100.00	KOSPI	의약품	N	N	N	N	N	7120	130	2	1.86	437749820	61607	149.94	7000	7450	6950	9080	4900	6990	7105.52	1.96	-14219	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1702	273.85	1.18	12	0.26	26.00	6011.00	10950	20221228	-34.98	4875	20221013	46.05	10850	-34.38	20230104	6200	14.84	20230316	10950	-34.98	20221228	4875	46.05	20221013	1.59	N	214390	500	119 억	469600	N	N	4	N	N
23	20230925	110921	57	100.00	KOSPI	의약품	N	N	N	N	N	7040	50	2	0.72	192636270	27488	66.90	7000	7130	6950	9080	4900	6990	7008.01	1.96	-8647	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1683	270.77	1.17	12	0.11	26.00	6011.00	10950	20221228	-35.71	4875	20221013	44.41	10850	-35.12	20230104	6200	13.55	20230316	10950	-35.71	20221228	4875	44.41	20221013	1.59	N	214390	500	119 억	469600	N	N	4	N	N
24	20230925	100925	57	100.00	KOSPI	의약품	N	N	N	N	N	6960	-30	5	-0.43	62286230	8932	21.74	7000	7010	6950	9080	4900	6990	6973.38	1.96	1629	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1664	267.69	1.16	12	0.04	26.00	6011.00	10950	20221228	-36.44	4875	20221013	42.77	10850	-35.85	20230104	6200	12.26	20230316	10950	-36.44	20221228	4875	42.77	20221013	1.59	N	214390	500	119 억	469600	N	N	4	N	N
25	20230925	090920	57	100.00	KOSPI	의약품	N	N	N	N	N	6970	-20	5	-0.29	16539150	2368	5.76	7000	7000	6960	9080	4900	6990	6984.44	1.96	550	7176	7082	7026	6932	6876	7055	6905	120	2090	500	4470	10	1	23906860	1666	268.08	1.16	12	0.01	26.00	6011.00	10950	20221228	-36.35	4875	20221013	42.97	10850	-35.76	20230104	6200	12.42	20230316	10950	-36.35	20221228	4875	42.97	20221013	1.59	N	214390	500	119 억	469600	N	N	4	N	N
26	20230922	160955	57	100.00	KOSPI	의약품	N	N	N	N	N	6990	-60	5	-0.85	287212750	40996	69.73	7050	7120	6970	9160	4940	7050	7005.87	2.01	-10734	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1671	268.85	1.16	12	0.17	26.00	6011.00	10950	20221228	-36.16	4875	20221013	43.38	10850	-35.58	20230104	6200	12.74	20230316	10950	-36.16	20221228	4875	43.38	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
27	20230922	150949	57	100.00	KOSPI	의약품	N	N	N	N	N	7070	20	2	0.28	245662610	35056	59.63	7050	7120	6970	9160	4940	7050	7007.72	2.01	-11211	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1690	271.92	1.18	12	0.15	26.00	6011.00	10950	20221228	-35.43	4875	20221013	45.03	10850	-34.84	20230104	6200	14.03	20230316	10950	-35.43	20221228	4875	45.03	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
28	20230922	140947	57	100.00	KOSPI	의약품	N	N	N	N	N	7010	-40	5	-0.57	185937580	26541	45.15	7050	7120	6970	9160	4940	7050	7005.67	2.01	-6252	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1676	269.62	1.17	12	0.11	26.00	6011.00	10950	20221228	-35.98	4875	20221013	43.79	10850	-35.39	20230104	6200	13.06	20230316	10950	-35.98	20221228	4875	43.79	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
29	20230922	130850	57	100.00	KOSPI	의약품	N	N	N	N	N	7010	-40	5	-0.57	155143570	22148	37.67	7050	7120	6970	9160	4940	7050	7004.86	2.01	-4793	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1676	269.62	1.17	12	0.09	26.00	6011.00	10950	20221228	-35.98	4875	20221013	43.79	10850	-35.39	20230104	6200	13.06	20230316	10950	-35.98	20221228	4875	43.79	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
30	20230922	120848	57	100.00	KOSPI	의약품	N	N	N	N	N	7020	-30	5	-0.43	142904680	20401	34.70	7050	7120	6970	9160	4940	7050	7004.79	2.01	-3529	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1678	270.00	1.17	12	0.09	26.00	6011.00	10950	20221228	-35.89	4875	20221013	44.00	10850	-35.30	20230104	6200	13.23	20230316	10950	-35.89	20221228	4875	44.00	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
31	20230922	110843	57	100.00	KOSPI	의약품	N	N	N	N	N	7070	20	2	0.28	124794010	17831	30.33	7050	7120	6970	9160	4940	7050	6998.71	2.01	-1264	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1690	271.92	1.18	12	0.07	26.00	6011.00	10950	20221228	-35.43	4875	20221013	45.03	10850	-34.84	20230104	6200	14.03	20230316	10950	-35.43	20221228	4875	45.03	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
32	20230922	100844	57	100.00	KOSPI	의약품	N	N	N	N	N	6970	-80	5	-1.13	119021810	17008	28.93	7050	7120	6970	9160	4940	7050	6997.99	2.01	-947	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1666	268.08	1.16	12	0.07	26.00	6011.00	10950	20221228	-36.35	4875	20221013	42.97	10850	-35.76	20230104	6200	12.42	20230316	10950	-36.35	20221228	4875	42.97	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
33	20230922	090840	57	100.00	KOSPI	의약품	N	N	N	N	N	6990	-60	5	-0.85	44930330	6408	10.90	7050	7120	6980	9160	4940	7050	7011.60	2.01	-839	7383	7216	7133	6966	6883	7175	6925	120	2110	500	4510	10	1	23906860	1671	268.85	1.16	12	0.03	26.00	6011.00	10950	20221228	-36.16	4875	20221013	43.38	10850	-35.58	20230104	6200	12.74	20230316	10950	-36.16	20221228	4875	43.38	20221013	1.61	N	214390	500	119 억	479445	N	N	4	N	N
34	20230921	160845	57	100.00	KOSPI	의약품	N	N	N	N	N	7050	-210	5	-2.89	416765800	58618	113.05	7290	7300	7050	9430	5090	7260	7109.86	2.14	-25221	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1685	271.15	1.17	12	0.25	26.00	6011.00	10950	20221228	-35.62	4875	20221013	44.62	10850	-35.02	20230104	6200	13.71	20230316	10950	-35.62	20221228	4875	44.62	20221013	1.64	N	214390	500	119 억	511894	N	N	4	N	N
35	20230921	150833	57	100.00	KOSPI	의약품	N	N	N	N	N	7060	-200	5	-2.75	388907620	54693	105.48	7290	7300	7050	9430	5090	7260	7110.74	2.14	-23718	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1688	271.54	1.17	12	0.23	26.00	6011.00	10950	20221228	-35.53	4875	20221013	44.82	10850	-34.93	20230104	6200	13.87	20230316	10950	-35.53	20221228	4875	44.82	20221013	1.64	N	214390	500	119 억	511894	N	N	9	N	N
36	20230921	140840	57	100.00	KOSPI	의약품	N	N	N	N	N	7090	-170	5	-2.34	311630360	43764	84.41	7290	7300	7060	9430	5090	7260	7120.70	2.14	-15389	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1695	272.69	1.18	12	0.18	26.00	6011.00	10950	20221228	-35.25	4875	20221013	45.44	10850	-34.65	20230104	6200	14.35	20230316	10950	-35.25	20221228	4875	45.44	20221013	1.64	N	214390	500	119 억	511894	N	N	9	N	N
37	20230921	130834	57	100.00	KOSPI	의약품	N	N	N	N	N	7090	-170	5	-2.34	300128120	42142	81.28	7290	7300	7060	9430	5090	7260	7121.83	2.14	-15369	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1695	272.69	1.18	12	0.18	26.00	6011.00	10950	20221228	-35.25	4875	20221013	45.44	10850	-34.65	20230104	6200	14.35	20230316	10950	-35.25	20221228	4875	45.44	20221013	1.64	N	214390	500	119 억	511894	N	N	9	N	N
38	20230921	120827	57	100.00	KOSPI	의약품	N	N	N	N	N	7060	-200	5	-2.75	284021060	39870	76.89	7290	7300	7060	9430	5090	7260	7123.68	2.14	-13868	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1688	271.54	1.17	12	0.17	26.00	6011.00	10950	20221228	-35.53	4875	20221013	44.82	10850	-34.93	20230104	6200	13.87	20230316	10950	-35.53	20221228	4875	44.82	20221013	1.64	N	214390	500	119 억	511894	N	N	9	N	N
39	20230921	110847	57	100.00	KOSPI	의약품	N	N	N	N	N	7110	-150	5	-2.07	247430040	34709	66.94	7290	7300	7060	9430	5090	7260	7128.70	2.14	-12496	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1700	273.46	1.18	12	0.15	26.00	6011.00	10950	20221228	-35.07	4875	20221013	45.85	10850	-34.47	20230104	6200	14.68	20230316	10950	-35.07	20221228	4875	45.85	20221013	1.64	N	214390	500	119 억	511894	N	N	9	N	N
40	20230921	100830	57	100.00	KOSPI	의약품	N	N	N	N	N	7150	-110	5	-1.52	92912030	12925	24.93	7290	7300	7130	9430	5090	7260	7188.55	2.14	-5872	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1709	275.00	1.19	12	0.05	26.00	6011.00	10950	20221228	-34.70	4875	20221013	46.67	10850	-34.10	20230104	6200	15.32	20230316	10950	-34.70	20221228	4875	46.67	20221013	1.64	N	214390	500	119 억	511894	N	N	9	N	N
41	20230921	090835	57	100.00	KOSPI	의약품	N	N	N	N	N	7190	-70	5	-0.96	17288770	2395	4.62	7290	7290	7160	9430	5090	7260	7218.69	2.14	-1670	7420	7340	7270	7190	7120	7305	7155	120	2170	500	4640	10	1	23906860	1719	276.54	1.20	12	0.01	26.00	6011.00	10950	20221228	-34.34	4875	20221013	47.49	10850	-33.73	20230104	6200	15.97	20230316	10950	-34.34	20221228	4875	47.49	20221013	1.64	N	214390	500	119 억	511894	N	N	9	N	N
42	20230920	160839	57	100.00	KOSPI	의약품	N	N	N	N	N	7260	-90	5	-1.22	375157840	51815	150.66	7350	7350	7200	9550	5150	7350	7239.79	2.24	-22427	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1736	279.23	1.21	12	0.22	26.00	6011.00	10950	20221228	-33.70	4875	20221013	48.92	10850	-33.09	20230104	6200	17.10	20230316	10950	-33.70	20221228	4875	48.92	20221013	1.64	N	214390	500	119 억	534792	N	N	9	N	N
43	20230920	150818	57	100.00	KOSPI	의약품	N	N	N	N	N	7250	-100	5	-1.36	358434560	49507	143.95	7350	7350	7200	9550	5150	7350	7239.51	2.24	-22436	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1733	278.85	1.21	12	0.21	26.00	6011.00	10950	20221228	-33.79	4875	20221013	48.72	10850	-33.18	20230104	6200	16.94	20230316	10950	-33.79	20221228	4875	48.72	20221013	1.64	N	214390	500	119 억	534792	N	N	3	N	N
44	20230920	140828	57	100.00	KOSPI	의약품	N	N	N	N	N	7240	-110	5	-1.50	323259930	44638	129.79	7350	7350	7200	9550	5150	7350	7241.19	2.24	-22180	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1731	278.46	1.20	12	0.19	26.00	6011.00	10950	20221228	-33.88	4875	20221013	48.51	10850	-33.27	20230104	6200	16.77	20230316	10950	-33.88	20221228	4875	48.51	20221013	1.64	N	214390	500	119 억	534792	N	N	3	N	N
45	20230920	130824	57	100.00	KOSPI	의약품	N	N	N	N	N	7230	-120	5	-1.63	241536630	33311	96.86	7350	7350	7210	9550	5150	7350	7250.20	2.24	-13267	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1728	278.08	1.20	12	0.14	26.00	6011.00	10950	20221228	-33.97	4875	20221013	48.31	10850	-33.36	20230104	6200	16.61	20230316	10950	-33.97	20221228	4875	48.31	20221013	1.64	N	214390	500	119 억	534792	N	N	3	N	N
46	20230920	120824	57	100.00	KOSPI	의약품	N	N	N	N	N	7230	-120	5	-1.63	224368990	30938	89.96	7350	7350	7210	9550	5150	7350	7251.40	2.24	-11867	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1728	278.08	1.20	12	0.13	26.00	6011.00	10950	20221228	-33.97	4875	20221013	48.31	10850	-33.36	20230104	6200	16.61	20230316	10950	-33.97	20221228	4875	48.31	20221013	1.64	N	214390	500	119 억	534792	N	N	3	N	N
47	20230920	110833	57	100.00	KOSPI	의약품	N	N	N	N	N	7240	-110	5	-1.50	196754560	27117	78.85	7350	7350	7210	9550	5150	7350	7254.87	2.24	-11677	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1731	278.46	1.20	12	0.11	26.00	6011.00	10950	20221228	-33.88	4875	20221013	48.51	10850	-33.27	20230104	6200	16.77	20230316	10950	-33.88	20221228	4875	48.51	20221013	1.64	N	214390	500	119 억	534792	N	N	3	N	N
48	20230920	100814	57	100.00	KOSPI	의약품	N	N	N	N	N	7270	-80	5	-1.09	102123100	14040	40.82	7350	7350	7220	9550	5150	7350	7272.32	2.24	-11332	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1738	279.62	1.21	12	0.06	26.00	6011.00	10950	20221228	-33.61	4875	20221013	49.13	10850	-33.00	20230104	6200	17.26	20230316	10950	-33.61	20221228	4875	49.13	20221013	1.64	N	214390	500	119 억	534792	N	N	3	N	N
49	20230920	090826	57	100.00	KOSPI	의약품	N	N	N	N	N	7260	-90	5	-1.22	39353470	5418	15.75	7350	7350	7220	9550	5150	7350	7259.21	2.24	-4710	7483	7416	7333	7266	7183	7425	7275	120	2200	500	4700	10	1	23906860	1736	279.23	1.21	12	0.02	26.00	6011.00	10950	20221228	-33.70	4875	20221013	48.92	10850	-33.09	20230104	6200	17.10	20230316	10950	-33.70	20221228	4875	48.92	20221013	1.64	N	214390	500	119 억	534792	N	N	3	N	N
50	20230919	160822	57	100.00	KOSPI	의약품	N	N	N	N	N	7350	-50	5	-0.68	249759950	34158	45.74	7350	7400	7250	9620	5180	7400	7311.45	2.24	-1367	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1757	282.69	1.22	12	0.14	26.00	6011.00	10950	20221228	-32.88	4875	20221013	50.77	10850	-32.26	20230104	6200	18.55	20230316	10950	-32.88	20221228	4875	50.77	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
51	20230919	150822	57	100.00	KOSPI	의약품	N	N	N	N	N	7300	-100	5	-1.35	227565380	31129	41.68	7350	7400	7250	9620	5180	7400	7310.40	2.24	-1270	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1745	280.77	1.21	12	0.13	26.00	6011.00	10950	20221228	-33.33	4875	20221013	49.74	10850	-32.72	20230104	6200	17.74	20230316	10950	-33.33	20221228	4875	49.74	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
52	20230919	140819	57	100.00	KOSPI	의약품	N	N	N	N	N	7300	-100	5	-1.35	188339640	25757	34.49	7350	7400	7250	9620	5180	7400	7312.17	2.24	-570	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1745	280.77	1.21	12	0.11	26.00	6011.00	10950	20221228	-33.33	4875	20221013	49.74	10850	-32.72	20230104	6200	17.74	20230316	10950	-33.33	20221228	4875	49.74	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
53	20230919	130807	57	100.00	KOSPI	의약품	N	N	N	N	N	7310	-90	5	-1.22	174892260	23917	32.02	7350	7400	7250	9620	5180	7400	7312.47	2.24	-125	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1748	281.15	1.22	12	0.10	26.00	6011.00	10950	20221228	-33.24	4875	20221013	49.95	10850	-32.63	20230104	6200	17.90	20230316	10950	-33.24	20221228	4875	49.95	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
54	20230919	120823	57	100.00	KOSPI	의약품	N	N	N	N	N	7330	-70	5	-0.95	136172370	18620	24.93	7350	7400	7250	9620	5180	7400	7313.23	2.24	324	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1752	281.92	1.22	12	0.08	26.00	6011.00	10950	20221228	-33.06	4875	20221013	50.36	10850	-32.44	20230104	6200	18.23	20230316	10950	-33.06	20221228	4875	50.36	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
55	20230919	110828	57	100.00	KOSPI	의약품	N	N	N	N	N	7340	-60	5	-0.81	96120980	13145	17.60	7350	7400	7250	9620	5180	7400	7312.36	2.24	-671	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1755	282.31	1.22	12	0.05	26.00	6011.00	10950	20221228	-32.97	4875	20221013	50.56	10850	-32.35	20230104	6200	18.39	20230316	10950	-32.97	20221228	4875	50.56	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
56	20230919	100821	57	100.00	KOSPI	의약품	N	N	N	N	N	7330	-70	5	-0.95	74233270	10154	13.60	7350	7400	7250	9620	5180	7400	7310.74	2.24	-705	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1752	281.92	1.22	12	0.04	26.00	6011.00	10950	20221228	-33.06	4875	20221013	50.36	10850	-32.44	20230104	6200	18.23	20230316	10950	-33.06	20221228	4875	50.36	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
57	20230919	090817	57	100.00	KOSPI	의약품	N	N	N	N	N	7400	0	3	0.00	8226250	1115	1.49	7350	7400	7350	9620	5180	7400	7377.80	2.24	-704	7773	7586	7343	7156	6913	7465	7035	120	2220	500	4730	10	1	23906860	1769	284.62	1.23	12	0.00	26.00	6011.00	10950	20221228	-32.42	4875	20221013	51.79	10850	-31.80	20230104	6200	19.35	20230316	10950	-32.42	20221228	4875	51.79	20221013	1.64	N	214390	500	119 억	536186	N	N	3	N	N
58	20230918	160821	57	100.00	KOSPI	의약품	N	N	N	N	N	7400	-120	5	-1.60	549742410	74522	256.93	7520	7530	7100	9770	5270	7520	7375.41	2.21	6465	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1769	284.62	1.23	12	0.31	26.00	6011.00	10950	20221228	-32.42	4875	20221013	51.79	10850	-31.80	20230104	6200	19.35	20230316	10950	-32.42	20221228	4875	51.79	20221013	1.59	N	214390	500	119 억	529337	N	N	3	N	N
59	20230918	150819	57	100.00	KOSPI	의약품	N	N	N	N	N	7380	-140	5	-1.86	516884050	70082	241.62	7520	7530	7100	9770	5270	7520	7374.38	2.21	6930	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1764	283.85	1.23	12	0.29	26.00	6011.00	10950	20221228	-32.60	4875	20221013	51.38	10850	-31.98	20230104	6200	19.03	20230316	10950	-32.60	20221228	4875	51.38	20221013	1.59	N	214390	500	119 억	529337	N	N	6	N	N
60	20230918	140839	57	100.00	KOSPI	의약품	N	N	N	N	N	7450	-70	5	-0.93	232002210	31117	107.28	7520	7530	7380	9770	5270	7520	7454.75	2.21	3702	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1781	286.54	1.24	12	0.13	26.00	6011.00	10950	20221228	-31.96	4875	20221013	52.82	10850	-31.34	20230104	6200	20.16	20230316	10950	-31.96	20221228	4875	52.82	20221013	1.59	N	214390	500	119 억	529337	N	N	6	N	N
61	20230918	130818	57	100.00	KOSPI	의약품	N	N	N	N	N	7450	-70	5	-0.93	196871010	26396	91.00	7520	7530	7380	9770	5270	7520	7457.18	2.21	3032	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1781	286.54	1.24	12	0.11	26.00	6011.00	10950	20221228	-31.96	4875	20221013	52.82	10850	-31.34	20230104	6200	20.16	20230316	10950	-31.96	20221228	4875	52.82	20221013	1.59	N	214390	500	119 억	529337	N	N	6	N	N
62	20230918	120823	57	100.00	KOSPI	의약품	N	N	N	N	N	7490	-30	5	-0.40	172145730	23081	79.58	7520	7530	7380	9770	5270	7520	7456.97	2.21	2315	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1791	288.08	1.25	12	0.10	26.00	6011.00	10950	20221228	-31.60	4875	20221013	53.64	10850	-30.97	20230104	6200	20.81	20230316	10950	-31.60	20221228	4875	53.64	20221013	1.59	N	214390	500	119 억	529337	N	N	6	N	N
63	20230918	110811	57	100.00	KOSPI	의약품	N	N	N	N	N	7520	0	3	0.00	152980810	20513	70.72	7520	7530	7380	9770	5270	7520	7456.19	2.21	1717	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1798	289.23	1.25	12	0.09	26.00	6011.00	10950	20221228	-31.32	4875	20221013	54.26	10850	-30.69	20230104	6200	21.29	20230316	10950	-31.32	20221228	4875	54.26	20221013	1.59	N	214390	500	119 억	529337	N	N	6	N	N
64	20230918	100805	57	100.00	KOSPI	의약품	N	N	N	N	N	7460	-60	5	-0.80	113759190	15283	52.69	7520	7530	7380	9770	5270	7520	7440.92	2.21	664	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1783	286.92	1.24	12	0.06	26.00	6011.00	10950	20221228	-31.87	4875	20221013	53.03	10850	-31.24	20230104	6200	20.32	20230316	10950	-31.87	20221228	4875	53.03	20221013	1.59	N	214390	500	119 억	529337	N	N	6	N	N
65	20230918	090808	57	100.00	KOSPI	의약품	N	N	N	N	N	7500	-20	5	-0.27	22318160	2972	10.25	7520	7530	7490	9770	5270	7520	7507.35	2.21	989	7700	7610	7540	7450	7380	7655	7495	120	2250	500	4810	10	1	23906860	1793	288.46	1.25	12	0.01	26.00	6011.00	10950	20221228	-31.51	4875	20221013	53.85	10850	-30.88	20230104	6200	20.97	20230316	10950	-31.51	20221228	4875	53.85	20221013	1.59	N	214390	500	119 억	529337	N	N	6	N	N
66	20230915	160815	57	100.00	KOSPI	의약품	N	N	N	N	N	7520	10	2	0.13	217927780	28942	23.30	7470	7630	7470	9760	5260	7510	7529.81	2.20	2961	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1798	289.23	1.25	12	0.12	26.00	6011.00	10950	20221228	-31.32	4875	20221013	54.26	10850	-30.69	20230104	6200	21.29	20230316	10950	-31.32	20221228	4875	54.26	20221013	1.60	N	214390	500	119 억	526887	N	N	6	N	N
67	20230915	150815	57	100.00	KOSPI	의약품	N	N	N	N	N	7510	0	3	0.00	184744110	24531	19.75	7470	7630	7470	9760	5260	7510	7531.05	2.20	2954	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1795	288.85	1.25	12	0.10	26.00	6011.00	10950	20221228	-31.42	4875	20221013	54.05	10850	-30.78	20230104	6200	21.13	20230316	10950	-31.42	20221228	4875	54.05	20221013	1.60	N	214390	500	119 억	526887	N	N	45	N	N
68	20230915	140816	57	100.00	KOSPI	의약품	N	N	N	N	N	7530	20	2	0.27	140075350	18574	14.96	7470	7630	7470	9760	5260	7510	7541.47	2.20	2229	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1800	289.62	1.25	12	0.08	26.00	6011.00	10950	20221228	-31.23	4875	20221013	54.46	10850	-30.60	20230104	6200	21.45	20230316	10950	-31.23	20221228	4875	54.46	20221013	1.60	N	214390	500	119 억	526887	N	N	45	N	N
69	20230915	130809	57	100.00	KOSPI	의약품	N	N	N	N	N	7530	20	2	0.27	122422510	16232	13.07	7470	7630	7470	9760	5260	7510	7542.05	2.20	3006	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1800	289.62	1.25	12	0.07	26.00	6011.00	10950	20221228	-31.23	4875	20221013	54.46	10850	-30.60	20230104	6200	21.45	20230316	10950	-31.23	20221228	4875	54.46	20221013	1.60	N	214390	500	119 억	526887	N	N	45	N	N
70	20230915	120815	57	100.00	KOSPI	의약품	N	N	N	N	N	7520	10	2	0.13	104954380	13915	11.20	7470	7630	7470	9760	5260	7510	7542.54	2.20	3046	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1798	289.23	1.25	12	0.06	26.00	6011.00	10950	20221228	-31.32	4875	20221013	54.26	10850	-30.69	20230104	6200	21.29	20230316	10950	-31.32	20221228	4875	54.26	20221013	1.60	N	214390	500	119 억	526887	N	N	45	N	N
71	20230915	110822	57	100.00	KOSPI	의약품	N	N	N	N	N	7540	30	2	0.40	87951740	11651	9.38	7470	7630	7470	9760	5260	7510	7548.86	2.20	2892	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1803	290.00	1.25	12	0.05	26.00	6011.00	10950	20221228	-31.14	4875	20221013	54.67	10850	-30.51	20230104	6200	21.61	20230316	10950	-31.14	20221228	4875	54.67	20221013	1.60	N	214390	500	119 억	526887	N	N	45	N	N
72	20230915	100818	57	100.00	KOSPI	의약품	N	N	N	N	N	7550	40	2	0.53	66578760	8810	7.09	7470	7630	7470	9760	5260	7510	7557.18	2.20	2619	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1805	290.38	1.26	12	0.04	26.00	6011.00	10950	20221228	-31.05	4875	20221013	54.87	10850	-30.41	20230104	6200	21.77	20230316	10950	-31.05	20221228	4875	54.87	20221013	1.60	N	214390	500	119 억	526887	N	N	45	N	N
73	20230915	090809	57	100.00	KOSPI	의약품	N	N	N	N	N	7530	20	2	0.27	15673270	2090	1.68	7470	7530	7470	9760	5260	7510	7499.17	2.20	1107	7790	7650	7520	7380	7250	7585	7315	120	2250	500	4800	10	1	23906860	1800	289.62	1.25	12	0.01	26.00	6011.00	10950	20221228	-31.23	4875	20221013	54.46	10850	-30.60	20230104	6200	21.45	20230316	10950	-31.23	20221228	4875	54.46	20221013	1.60	N	214390	500	119 억	526887	N	N	45	N	N
74	20230914	160818	57	100.00	KOSPI	의약품	N	N	N	N	N	7510	-130	5	-1.70	928636080	124015	217.02	7610	7660	7390	9930	5350	7640	7488.03	2.44	5980	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1795	288.85	1.25	12	0.52	26.00	6011.00	10950	20221228	-31.42	4875	20221013	54.05	10850	-30.78	20230104	6200	21.13	20230316	10950	-31.42	20221228	4875	54.05	20221013	1.61	N	214390	500	119 억	582506	N	N	45	N	N
75	20230914	150755	57	100.00	KOSPI	의약품	N	N	N	N	N	7540	-100	5	-1.31	896022950	119681	209.43	7610	7660	7390	9930	5350	7640	7486.76	2.44	3358	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1803	290.00	1.25	12	0.50	26.00	6011.00	10950	20221228	-31.14	4875	20221013	54.67	10850	-30.51	20230104	6200	21.61	20230316	10950	-31.14	20221228	4875	54.67	20221013	1.61	N	214390	500	119 억	582506	N	N	3	N	N
76	20230914	140809	57	100.00	KOSPI	의약품	N	N	N	N	N	7530	-110	5	-1.44	786353340	105099	183.92	7610	7660	7390	9930	5350	7640	7482.02	2.44	-2462	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1800	289.62	1.25	12	0.44	26.00	6011.00	10950	20221228	-31.23	4875	20221013	54.46	10850	-30.60	20230104	6200	21.45	20230316	10950	-31.23	20221228	4875	54.46	20221013	1.61	N	214390	500	119 억	582506	N	N	3	N	N
77	20230914	130754	57	100.00	KOSPI	의약품	N	N	N	N	N	7460	-180	5	-2.36	682171180	91170	159.54	7610	7660	7390	9930	5350	7640	7482.41	2.44	-10123	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1783	286.92	1.24	12	0.38	26.00	6011.00	10950	20221228	-31.87	4875	20221013	53.03	10850	-31.24	20230104	6200	20.32	20230316	10950	-31.87	20221228	4875	53.03	20221013	1.61	N	214390	500	119 억	582506	N	N	3	N	N
78	20230914	120804	57	100.00	KOSPI	의약품	N	N	N	N	N	7390	-250	5	-3.27	540930170	72246	126.43	7610	7660	7390	9930	5350	7640	7487.34	2.44	-12533	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1767	284.23	1.23	12	0.30	26.00	6011.00	10950	20221228	-32.51	4875	20221013	51.59	10850	-31.89	20230104	6200	19.19	20230316	10950	-32.51	20221228	4875	51.59	20221013	1.61	N	214390	500	119 억	582506	N	N	3	N	N
79	20230914	110757	57	100.00	KOSPI	의약품	N	N	N	N	N	7430	-210	5	-2.75	423805240	56456	98.79	7610	7660	7420	9930	5350	7640	7506.82	2.44	-10059	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1776	285.77	1.24	12	0.24	26.00	6011.00	10950	20221228	-32.15	4875	20221013	52.41	10850	-31.52	20230104	6200	19.84	20230316	10950	-32.15	20221228	4875	52.41	20221013	1.61	N	214390	500	119 억	582506	N	N	3	N	N
80	20230914	100751	57	100.00	KOSPI	의약품	N	N	N	N	N	7470	-170	5	-2.23	229195020	30364	53.14	7610	7660	7460	9930	5350	7640	7548.25	2.44	-5728	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1786	287.31	1.24	12	0.13	26.00	6011.00	10950	20221228	-31.78	4875	20221013	53.23	10850	-31.15	20230104	6200	20.48	20230316	10950	-31.78	20221228	4875	53.23	20221013	1.61	N	214390	500	119 억	582506	N	N	3	N	N
81	20230914	090806	57	100.00	KOSPI	의약품	N	N	N	N	N	7610	-30	5	-0.39	10690810	1402	2.45	7610	7660	7610	9930	5350	7640	7625.40	2.44	832	7773	7706	7653	7586	7533	7680	7560	120	2290	500	4880	10	1	23906860	1819	292.69	1.27	12	0.01	26.00	6011.00	10950	20221228	-30.50	4875	20221013	56.10	10850	-29.86	20230104	6200	22.74	20230316	10950	-30.50	20221228	4875	56.10	20221013	1.61	N	214390	500	119 억	582506	N	N	3	N	N
82	20230913	160811	57	100.00	KOSPI	의약품	N	N	N	N	N	7640	-70	5	-0.91	433523980	56717	50.81	7710	7720	7600	10020	5400	7710	7643.63	2.44	12611	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1826	293.85	1.27	12	0.24	26.00	6011.00	10950	20221228	-30.23	4875	20221013	56.72	10850	-29.59	20230104	6200	23.23	20230316	10950	-30.23	20221228	4875	56.72	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
83	20230913	150800	57	100.00	KOSPI	의약품	N	N	N	N	N	7630	-80	5	-1.04	416192970	54444	48.78	7710	7720	7600	10020	5400	7710	7644.42	2.44	11633	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1824	293.46	1.27	12	0.23	26.00	6011.00	10950	20221228	-30.32	4875	20221013	56.51	10850	-29.68	20230104	6200	23.06	20230316	10950	-30.32	20221228	4875	56.51	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
84	20230913	140810	57	100.00	KOSPI	의약품	N	N	N	N	N	7680	-30	5	-0.39	371346020	48568	43.51	7710	7720	7600	10020	5400	7710	7645.90	2.44	10851	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1836	295.38	1.28	12	0.20	26.00	6011.00	10950	20221228	-29.86	4875	20221013	57.54	10850	-29.22	20230104	6200	23.87	20230316	10950	-29.86	20221228	4875	57.54	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
85	20230913	130746	57	100.00	KOSPI	의약품	N	N	N	N	N	7660	-50	5	-0.65	356685790	46654	41.80	7710	7720	7600	10020	5400	7710	7645.34	2.44	10068	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1831	294.62	1.27	12	0.20	26.00	6011.00	10950	20221228	-30.05	4875	20221013	57.13	10850	-29.40	20230104	6200	23.55	20230316	10950	-30.05	20221228	4875	57.13	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
86	20230913	120804	57	100.00	KOSPI	의약품	N	N	N	N	N	7650	-60	5	-0.78	348721690	45610	40.86	7710	7720	7600	10020	5400	7710	7645.73	2.44	9724	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1829	294.23	1.27	12	0.19	26.00	6011.00	10950	20221228	-30.14	4875	20221013	56.92	10850	-29.49	20230104	6200	23.39	20230316	10950	-30.14	20221228	4875	56.92	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
87	20230913	110805	57	100.00	KOSPI	의약품	N	N	N	N	N	7620	-90	5	-1.17	322770470	42205	37.81	7710	7720	7600	10020	5400	7710	7647.68	2.44	8575	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1822	293.08	1.27	12	0.18	26.00	6011.00	10950	20221228	-30.41	4875	20221013	56.31	10850	-29.77	20230104	6200	22.90	20230316	10950	-30.41	20221228	4875	56.31	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
88	20230913	100757	57	100.00	KOSPI	의약품	N	N	N	N	N	7660	-50	5	-0.65	222929460	29117	26.09	7710	7720	7600	10020	5400	7710	7656.33	2.44	10023	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1831	294.62	1.27	12	0.12	26.00	6011.00	10950	20221228	-30.05	4875	20221013	57.13	10850	-29.40	20230104	6200	23.55	20230316	10950	-30.05	20221228	4875	57.13	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
89	20230913	090750	57	100.00	KOSPI	의약품	N	N	N	N	N	7620	-90	5	-1.17	32588630	4262	3.82	7710	7710	7600	10020	5400	7710	7646.32	2.44	-900	8110	7910	7800	7600	7490	7855	7545	120	2310	500	4930	10	1	23906860	1822	293.08	1.27	12	0.02	26.00	6011.00	10950	20221228	-30.41	4875	20221013	56.31	10850	-29.77	20230104	6200	22.90	20230316	10950	-30.41	20221228	4875	56.31	20221013	1.58	N	214390	500	119 억	583170	N	N	3	N	N
90	20230912	160747	57	100.00	KOSPI	의약품	N	N	N	N	N	7710	-80	5	-1.03	875566310	111558	101.02	7790	8000	7690	10120	5460	7790	7848.53	2.45	3634	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1843	296.54	1.28	12	0.47	26.00	6011.00	10950	20221228	-29.59	4875	20221013	58.15	10850	-28.94	20230104	6200	24.35	20230316	10950	-29.59	20221228	4875	58.15	20221013	1.58	N	214390	500	119 억	585663	N	N	3	N	N
91	20230912	150755	57	100.00	KOSPI	의약품	N	N	N	N	N	7740	-50	5	-0.64	856836810	109133	98.82	7790	8000	7690	10120	5460	7790	7851.31	2.45	3866	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1850	297.69	1.29	12	0.46	26.00	6011.00	10950	20221228	-29.32	4875	20221013	58.77	10850	-28.66	20230104	6200	24.84	20230316	10950	-29.32	20221228	4875	58.77	20221013	1.58	N	214390	500	119 억	585663	N	N	5	N	N
92	20230912	140753	57	100.00	KOSPI	의약품	N	N	N	N	N	7780	-10	5	-0.13	789757280	100436	90.94	7790	8000	7710	10120	5460	7790	7863.29	2.45	2818	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1860	299.23	1.29	12	0.42	26.00	6011.00	10950	20221228	-28.95	4875	20221013	59.59	10850	-28.29	20230104	6200	25.48	20230316	10950	-28.95	20221228	4875	59.59	20221013	1.58	N	214390	500	119 억	585663	N	N	5	N	N
93	20230912	130744	57	100.00	KOSPI	의약품	N	N	N	N	N	7850	60	2	0.77	615642510	78018	70.65	7790	8000	7750	10120	5460	7790	7891.03	2.45	830	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1877	301.92	1.31	12	0.33	26.00	6011.00	10950	20221228	-28.31	4875	20221013	61.03	10850	-27.65	20230104	6200	26.61	20230316	10950	-28.31	20221228	4875	61.03	20221013	1.58	N	214390	500	119 억	585663	N	N	5	N	N
94	20230912	120741	57	100.00	KOSPI	의약품	N	N	N	N	N	7870	80	2	1.03	549322280	69556	62.98	7790	8000	7750	10120	5460	7790	7897.56	2.45	583	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1881	302.69	1.31	12	0.29	26.00	6011.00	10950	20221228	-28.13	4875	20221013	61.44	10850	-27.47	20230104	6200	26.94	20230316	10950	-28.13	20221228	4875	61.44	20221013	1.58	N	214390	500	119 억	585663	N	N	5	N	N
95	20230912	110748	57	100.00	KOSPI	의약품	N	N	N	N	N	7990	200	2	2.57	419625140	53214	48.19	7790	7990	7750	10120	5460	7790	7885.62	2.45	5678	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1910	307.31	1.33	12	0.22	26.00	6011.00	10950	20221228	-27.03	4875	20221013	63.90	10850	-26.36	20230104	6200	28.87	20230316	10950	-27.03	20221228	4875	63.90	20221013	1.58	N	214390	500	119 억	585663	N	N	5	N	N
96	20230912	100741	57	100.00	KOSPI	의약품	N	N	N	N	N	7820	30	2	0.39	115303050	14788	13.39	7790	7840	7750	10120	5460	7790	7797.07	2.45	4448	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1870	300.77	1.30	12	0.06	26.00	6011.00	10950	20221228	-28.58	4875	20221013	60.41	10850	-27.93	20230104	6200	26.13	20230316	10950	-28.58	20221228	4875	60.41	20221013	1.58	N	214390	500	119 억	585663	N	N	5	N	N
97	20230912	090758	57	100.00	KOSPI	의약품	N	N	N	N	N	7830	40	2	0.51	27159850	3486	3.16	7790	7830	7780	10120	5460	7790	7791.12	2.45	2236	7950	7870	7790	7710	7630	7910	7750	120	2330	500	4980	10	1	23906860	1872	301.15	1.30	12	0.01	26.00	6011.00	10950	20221228	-28.49	4875	20221013	60.62	10850	-27.83	20230104	6200	26.29	20230316	10950	-28.49	20221228	4875	60.62	20221013	1.58	N	214390	500	119 억	585663	N	N	5	N	N
98	20230911	160741	57	100.00	KOSPI	의약품	N	N	N	N	N	7790	140	2	1.83	860494450	110361	134.25	7780	7870	7710	9940	5360	7650	7797.09	2.30	31956	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1862	299.62	1.30	12	0.46	26.00	6011.00	10950	20221228	-28.86	4875	20221013	59.79	10850	-28.20	20230104	6200	25.65	20230316	10950	-28.86	20221228	4875	59.79	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
99	20230911	150746	57	100.00	KOSPI	의약품	N	N	N	N	N	7750	100	2	1.31	828552640	106251	129.25	7780	7870	7710	9940	5360	7650	7798.07	2.30	31641	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1853	298.08	1.29	12	0.44	26.00	6011.00	10950	20221228	-29.22	4875	20221013	58.97	10850	-28.57	20230104	6200	25.00	20230316	10950	-29.22	20221228	4875	58.97	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
100	20230911	140755	57	100.00	KOSPI	의약품	N	N	N	N	N	7800	150	2	1.96	702311380	89981	109.46	7780	7870	7710	9940	5360	7650	7805.11	2.30	36983	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1865	300.00	1.30	12	0.38	26.00	6011.00	10950	20221228	-28.77	4875	20221013	60.00	10850	-28.11	20230104	6200	25.81	20230316	10950	-28.77	20221228	4875	60.00	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
101	20230911	130730	57	100.00	KOSPI	의약품	N	N	N	N	N	7840	190	2	2.48	664337910	85119	103.54	7780	7870	7710	9940	5360	7650	7804.81	2.30	35917	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1874	301.54	1.30	12	0.36	26.00	6011.00	10950	20221228	-28.40	4875	20221013	60.82	10850	-27.74	20230104	6200	26.45	20230316	10950	-28.40	20221228	4875	60.82	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
102	20230911	120743	57	100.00	KOSPI	의약품	N	N	N	N	N	7810	160	2	2.09	620564220	79517	96.73	7780	7870	7710	9940	5360	7650	7804.17	2.30	35652	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1867	300.38	1.30	12	0.33	26.00	6011.00	10950	20221228	-28.68	4875	20221013	60.21	10850	-28.02	20230104	6200	25.97	20230316	10950	-28.68	20221228	4875	60.21	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
103	20230911	110730	57	100.00	KOSPI	의약품	N	N	N	N	N	7830	180	2	2.35	516668770	66245	80.58	7780	7870	7710	9940	5360	7650	7799.36	2.30	28521	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1872	301.15	1.30	12	0.28	26.00	6011.00	10950	20221228	-28.49	4875	20221013	60.62	10850	-27.83	20230104	6200	26.29	20230316	10950	-28.49	20221228	4875	60.62	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
104	20230911	100730	57	100.00	KOSPI	의약품	N	N	N	N	N	7760	110	2	1.44	303409400	38878	47.29	7780	7870	7710	9940	5360	7650	7804.14	2.30	15457	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1855	298.46	1.29	12	0.16	26.00	6011.00	10950	20221228	-29.13	4875	20221013	59.18	10850	-28.48	20230104	6200	25.16	20230316	10950	-29.13	20221228	4875	59.18	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
105	20230911	090728	57	100.00	KOSPI	의약품	N	N	N	N	N	7760	110	2	1.44	97173250	12444	15.14	7780	7860	7710	9940	5360	7650	7808.84	2.30	6754	7943	7796	7643	7496	7343	7870	7570	120	2290	500	4890	10	1	23906860	1855	298.46	1.29	12	0.05	26.00	6011.00	10950	20221228	-29.13	4875	20221013	59.18	10850	-28.48	20230104	6200	25.16	20230316	10950	-29.13	20221228	4875	59.18	20221013	1.59	N	214390	500	119 억	549884	N	N	5	N	N
106	20230908	160748	57	100.00	KOSPI	의약품	N	N	N	N	N	7650	150	2	2.00	630636520	82065	125.61	7500	7790	7490	9750	5250	7500	7684.61	2.20	20984	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1829	294.23	1.27	12	0.34	26.00	6011.00	10950	20221228	-30.14	4875	20221013	56.92	10850	-29.49	20230104	6200	23.39	20230316	10950	-30.14	20221228	4875	56.92	20221013	1.61	N	214390	500	119 억	525576	N	N	5	N	N
107	20230908	150745	57	100.00	KOSPI	의약품	N	N	N	N	N	7710	210	2	2.80	588207220	76549	117.17	7500	7790	7490	9750	5250	7500	7684.06	2.20	20581	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1843	296.54	1.28	12	0.32	26.00	6011.00	10950	20221228	-29.59	4875	20221013	58.15	10850	-28.94	20230104	6200	24.35	20230316	10950	-29.59	20221228	4875	58.15	20221013	1.61	N	214390	500	119 억	525576	N	N	7	N	N
108	20230908	140738	57	100.00	KOSPI	의약품	N	N	N	N	N	7680	180	2	2.40	502545350	65375	100.07	7500	7790	7490	9750	5250	7500	7687.12	2.20	16093	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1836	295.38	1.28	12	0.27	26.00	6011.00	10950	20221228	-29.86	4875	20221013	57.54	10850	-29.22	20230104	6200	23.87	20230316	10950	-29.86	20221228	4875	57.54	20221013	1.61	N	214390	500	119 억	525576	N	N	7	N	N
109	20230908	130746	57	100.00	KOSPI	의약품	N	N	N	N	N	7680	180	2	2.40	451782610	58770	89.96	7500	7790	7490	9750	5250	7500	7687.30	2.20	14673	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1836	295.38	1.28	12	0.25	26.00	6011.00	10950	20221228	-29.86	4875	20221013	57.54	10850	-29.22	20230104	6200	23.87	20230316	10950	-29.86	20221228	4875	57.54	20221013	1.61	N	214390	500	119 억	525576	N	N	7	N	N
110	20230908	120755	57	100.00	KOSPI	의약품	N	N	N	N	N	7770	270	2	3.60	386429260	50273	76.95	7500	7790	7490	9750	5250	7500	7686.62	2.20	11025	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1858	298.85	1.29	12	0.21	26.00	6011.00	10950	20221228	-29.04	4875	20221013	59.38	10850	-28.39	20230104	6200	25.32	20230316	10950	-29.04	20221228	4875	59.38	20221013	1.61	N	214390	500	119 억	525576	N	N	7	N	N
111	20230908	110751	57	100.00	KOSPI	의약품	N	N	N	N	N	7700	200	2	2.67	270469220	35217	53.90	7500	7790	7490	9750	5250	7500	7680.08	2.20	6224	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1841	296.15	1.28	12	0.15	26.00	6011.00	10950	20221228	-29.68	4875	20221013	57.95	10850	-29.03	20230104	6200	24.19	20230316	10950	-29.68	20221228	4875	57.95	20221013	1.61	N	214390	500	119 억	525576	N	N	7	N	N
112	20230908	100744	57	100.00	KOSPI	의약품	N	N	N	N	N	7750	250	2	3.33	208419580	27175	41.60	7500	7790	7490	9750	5250	7500	7669.53	2.20	6499	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1853	298.08	1.29	12	0.11	26.00	6011.00	10950	20221228	-29.22	4875	20221013	58.97	10850	-28.57	20230104	6200	25.00	20230316	10950	-29.22	20221228	4875	58.97	20221013	1.61	N	214390	500	119 억	525576	N	N	7	N	N
113	20230908	090749	57	100.00	KOSPI	의약품	N	N	N	N	N	7530	30	2	0.40	18028310	2399	3.67	7500	7580	7490	9750	5250	7500	7514.93	2.20	856	7866	7682	7576	7392	7286	7630	7340	120	2250	500	4800	10	1	23906860	1800	289.62	1.25	12	0.01	26.00	6011.00	10950	20221228	-31.23	4875	20221013	54.46	10850	-30.60	20230104	6200	21.45	20230316	10950	-31.23	20221228	4875	54.46	20221013	1.61	N	214390	500	119 억	525576	N	N	7	N	N
114	20230907	160735	57	100.00	KOSPI	의약품	N	N	N	N	N	7500	-190	5	-2.47	494191670	65202	98.47	7730	7760	7470	9990	5390	7690	7579.36	2.22	-14048	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1793	288.46	1.25	12	0.27	26.00	6011.00	10950	20221228	-31.51	4875	20221013	53.85	10850	-30.88	20230104	6200	20.97	20230316	10950	-31.51	20221228	4875	53.85	20221013	1.61	N	214390	500	119 억	530303	N	N	7	N	N
115	20230907	150741	57	100.00	KOSPI	의약품	N	N	N	N	N	7600	-90	5	-1.17	468676020	61818	93.36	7730	7760	7470	9990	5390	7690	7581.50	2.22	-13782	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1817	292.31	1.26	12	0.26	26.00	6011.00	10950	20221228	-30.59	4875	20221013	55.90	10850	-29.95	20230104	6200	22.58	20230316	10950	-30.59	20221228	4875	55.90	20221013	1.61	N	214390	500	119 억	530303	N	N	10	N	N
116	20230907	140738	57	100.00	KOSPI	의약품	N	N	N	N	N	7570	-120	5	-1.56	411335540	54237	81.91	7730	7760	7470	9990	5390	7690	7583.99	2.22	-12957	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1810	291.15	1.26	12	0.23	26.00	6011.00	10950	20221228	-30.87	4875	20221013	55.28	10850	-30.23	20230104	6200	22.10	20230316	10950	-30.87	20221228	4875	55.28	20221013	1.61	N	214390	500	119 억	530303	N	N	10	N	N
117	20230907	130736	57	100.00	KOSPI	의약품	N	N	N	N	N	7570	-120	5	-1.56	350468510	46229	69.82	7730	7760	7470	9990	5390	7690	7581.08	2.22	-9692	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1810	291.15	1.26	12	0.19	26.00	6011.00	10950	20221228	-30.87	4875	20221013	55.28	10850	-30.23	20230104	6200	22.10	20230316	10950	-30.87	20221228	4875	55.28	20221013	1.61	N	214390	500	119 억	530303	N	N	10	N	N
118	20230907	120746	57	100.00	KOSPI	의약품	N	N	N	N	N	7520	-170	5	-2.21	310121250	40884	61.75	7730	7760	7470	9990	5390	7690	7585.33	2.22	-6681	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1798	289.23	1.25	12	0.17	26.00	6011.00	10950	20221228	-31.32	4875	20221013	54.26	10850	-30.69	20230104	6200	21.29	20230316	10950	-31.32	20221228	4875	54.26	20221013	1.61	N	214390	500	119 억	530303	N	N	10	N	N
119	20230907	110741	57	100.00	KOSPI	의약품	N	N	N	N	N	7520	-170	5	-2.21	254826270	33502	50.60	7730	7760	7490	9990	5390	7690	7606.24	2.22	-4979	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1798	289.23	1.25	12	0.14	26.00	6011.00	10950	20221228	-31.32	4875	20221013	54.26	10850	-30.69	20230104	6200	21.29	20230316	10950	-31.32	20221228	4875	54.26	20221013	1.61	N	214390	500	119 억	530303	N	N	10	N	N
120	20230907	100742	57	100.00	KOSPI	의약품	N	N	N	N	N	7570	-120	5	-1.56	158446630	20708	31.27	7730	7760	7540	9990	5390	7690	7651.42	2.22	-3770	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1810	291.15	1.26	12	0.09	26.00	6011.00	10950	20221228	-30.87	4875	20221013	55.28	10850	-30.23	20230104	6200	22.10	20230316	10950	-30.87	20221228	4875	55.28	20221013	1.61	N	214390	500	119 억	530303	N	N	10	N	N
121	20230907	090751	57	100.00	KOSPI	의약품	N	N	N	N	N	7710	20	2	0.26	61397450	8021	12.11	7730	7730	7540	9990	5390	7690	7654.48	2.22	101	7883	7786	7593	7496	7303	7835	7545	120	2300	500	4920	10	1	23906860	1843	296.54	1.28	12	0.03	26.00	6011.00	10950	20221228	-29.59	4875	20221013	58.15	10850	-28.94	20230104	6200	24.35	20230316	10950	-29.59	20221228	4875	58.15	20221013	1.61	N	214390	500	119 억	530303	N	N	10	N	N
122	20230906	160737	57	100.00	KOSPI	의약품	N	N	N	N	N	7690	190	2	2.53	498847050	65834	198.14	7500	7690	7400	9750	5250	7500	7577.15	2.17	8089	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1838	295.77	1.28	12	0.28	26.00	6011.00	10950	20221228	-29.77	4875	20221013	57.74	10850	-29.12	20230104	6200	24.03	20230316	10950	-29.77	20221228	4875	57.74	20221013	1.59	N	214390	500	119 억	519314	N	N	10	N	N
123	20230906	150741	57	100.00	KOSPI	의약품	N	N	N	N	N	7670	170	2	2.27	461058200	60916	183.34	7500	7690	7400	9750	5250	7500	7568.75	2.17	9572	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1834	295.00	1.28	12	0.25	26.00	6011.00	10950	20221228	-29.95	4875	20221013	57.33	10850	-29.31	20230104	6200	23.71	20230316	10950	-29.95	20221228	4875	57.33	20221013	1.59	N	214390	500	119 억	519314	N	N	15	N	N
124	20230906	140740	57	100.00	KOSPI	의약품	N	N	N	N	N	7610	110	2	1.47	373326540	49437	148.79	7500	7650	7400	9750	5250	7500	7551.56	2.17	8616	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1819	292.69	1.27	12	0.21	26.00	6011.00	10950	20221228	-30.50	4875	20221013	56.10	10850	-29.86	20230104	6200	22.74	20230316	10950	-30.50	20221228	4875	56.10	20221013	1.59	N	214390	500	119 억	519314	N	N	15	N	N
125	20230906	130733	57	100.00	KOSPI	의약품	N	N	N	N	N	7570	70	2	0.93	312050220	41397	124.59	7500	7650	7400	9750	5250	7500	7537.99	2.17	8554	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1810	291.15	1.26	12	0.17	26.00	6011.00	10950	20221228	-30.87	4875	20221013	55.28	10850	-30.23	20230104	6200	22.10	20230316	10950	-30.87	20221228	4875	55.28	20221013	1.59	N	214390	500	119 억	519314	N	N	15	N	N
126	20230906	120744	57	100.00	KOSPI	의약품	N	N	N	N	N	7600	100	2	1.33	286540420	38019	114.43	7500	7650	7400	9750	5250	7500	7536.77	2.17	8080	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1817	292.31	1.26	12	0.16	26.00	6011.00	10950	20221228	-30.59	4875	20221013	55.90	10850	-29.95	20230104	6200	22.58	20230316	10950	-30.59	20221228	4875	55.90	20221013	1.59	N	214390	500	119 억	519314	N	N	15	N	N
127	20230906	110746	57	100.00	KOSPI	의약품	N	N	N	N	N	7630	130	2	1.73	224877670	29862	89.88	7500	7650	7400	9750	5250	7500	7530.56	2.17	5374	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1824	293.46	1.27	12	0.12	26.00	6011.00	10950	20221228	-30.32	4875	20221013	56.51	10850	-29.68	20230104	6200	23.06	20230316	10950	-30.32	20221228	4875	56.51	20221013	1.59	N	214390	500	119 억	519314	N	N	15	N	N
128	20230906	100724	57	100.00	KOSPI	의약품	N	N	N	N	N	7520	20	2	0.27	123407810	16454	49.52	7500	7570	7400	9750	5250	7500	7500.17	2.17	2688	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1798	289.23	1.25	12	0.07	26.00	6011.00	10950	20221228	-31.32	4875	20221013	54.26	10850	-30.69	20230104	6200	21.29	20230316	10950	-31.32	20221228	4875	54.26	20221013	1.59	N	214390	500	119 억	519314	N	N	15	N	N
129	20230906	090729	57	100.00	KOSPI	의약품	N	N	N	N	N	7410	-90	5	-1.20	8444830	1133	3.41	7500	7500	7400	9750	5250	7500	7453.51	2.17	-614	7606	7552	7446	7392	7286	7580	7420	120	2250	500	4800	10	1	23906860	1771	285.00	1.23	12	0.00	26.00	6011.00	10950	20221228	-32.33	4875	20221013	52.00	10850	-31.71	20230104	6200	19.52	20230316	10950	-32.33	20221228	4875	52.00	20221013	1.59	N	214390	500	119 억	519314	N	N	15	N	N
130	20230905	160732	57	100.00	KOSPI	의약품	N	N	N	N	N	7500	90	2	1.21	243290210	32985	49.71	7420	7500	7340	9630	5190	7410	7375.78	2.19	-4951	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1793	288.46	1.25	12	0.14	26.00	6011.00	10950	20221228	-31.51	4875	20221013	53.85	10850	-30.88	20230104	6200	20.97	20230316	10950	-31.51	20221228	4875	53.85	20221013	1.52	N	214390	500	119 억	524591	N	N	15	N	N
131	20230905	150743	57	100.00	KOSPI	의약품	N	N	N	N	N	7400	-10	5	-0.13	229411700	31124	46.90	7420	7420	7340	9630	5190	7410	7370.89	2.19	-4729	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1769	284.62	1.23	12	0.13	26.00	6011.00	10950	20221228	-32.42	4875	20221013	51.79	10850	-31.80	20230104	6200	19.35	20230316	10950	-32.42	20221228	4875	51.79	20221013	1.52	N	214390	500	119 억	524591	N	N	44	N	N
132	20230905	140741	57	100.00	KOSPI	의약품	N	N	N	N	N	7390	-20	5	-0.27	193042590	26212	39.50	7420	7420	7340	9630	5190	7410	7364.66	2.19	-4460	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1767	284.23	1.23	12	0.11	26.00	6011.00	10950	20221228	-32.51	4875	20221013	51.59	10850	-31.89	20230104	6200	19.19	20230316	10950	-32.51	20221228	4875	51.59	20221013	1.52	N	214390	500	119 억	524591	N	N	44	N	N
133	20230905	130722	57	100.00	KOSPI	의약품	N	N	N	N	N	7380	-30	5	-0.40	164621680	22353	33.69	7420	7420	7340	9630	5190	7410	7364.63	2.19	-3038	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1764	283.85	1.23	12	0.09	26.00	6011.00	10950	20221228	-32.60	4875	20221013	51.38	10850	-31.98	20230104	6200	19.03	20230316	10950	-32.60	20221228	4875	51.38	20221013	1.52	N	214390	500	119 억	524591	N	N	44	N	N
134	20230905	120727	57	100.00	KOSPI	의약품	N	N	N	N	N	7400	-10	5	-0.13	89741140	12177	18.35	7420	7420	7350	9630	5190	7410	7369.72	2.19	-2221	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1769	284.62	1.23	12	0.05	26.00	6011.00	10950	20221228	-32.42	4875	20221013	51.79	10850	-31.80	20230104	6200	19.35	20230316	10950	-32.42	20221228	4875	51.79	20221013	1.52	N	214390	500	119 억	524591	N	N	44	N	N
135	20230905	110732	57	100.00	KOSPI	의약품	N	N	N	N	N	7380	-30	5	-0.40	69459520	9431	14.21	7420	7420	7350	9630	5190	7410	7365.02	2.19	-600	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1764	283.85	1.23	12	0.04	26.00	6011.00	10950	20221228	-32.60	4875	20221013	51.38	10850	-31.98	20230104	6200	19.03	20230316	10950	-32.60	20221228	4875	51.38	20221013	1.52	N	214390	500	119 억	524591	N	N	44	N	N
136	20230905	100722	57	100.00	KOSPI	의약품	N	N	N	N	N	7370	-40	5	-0.54	53827410	7309	11.01	7420	7420	7350	9630	5190	7410	7364.54	2.19	-744	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1762	283.46	1.23	12	0.03	26.00	6011.00	10950	20221228	-32.69	4875	20221013	51.18	10850	-32.07	20230104	6200	18.87	20230316	10950	-32.69	20221228	4875	51.18	20221013	1.52	N	214390	500	119 억	524591	N	N	44	N	N
137	20230905	090722	57	100.00	KOSPI	의약품	N	N	N	N	N	7350	-60	5	-0.81	22810390	3095	4.66	7420	7420	7350	9630	5190	7410	7370.08	2.19	401	7690	7550	7440	7300	7190	7495	7245	120	2220	500	4740	10	1	23906860	1757	282.69	1.22	12	0.01	26.00	6011.00	10950	20221228	-32.88	4875	20221013	50.77	10850	-32.26	20230104	6200	18.55	20230316	10950	-32.88	20221228	4875	50.77	20221013	1.52	N	214390	500	119 억	524591	N	N	44	N	N
138	20230904	160719	57	100.00	KOSPI	의약품	N	N	N	N	N	7410	-150	5	-1.98	489738240	66358	40.89	7580	7580	7330	9820	5300	7560	7380.22	2.28	-21202	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1771	285.00	1.23	12	0.28	26.00	6011.00	10950	20221228	-32.33	4875	20221013	52.00	10850	-31.71	20230104	6200	19.52	20230316	10950	-32.33	20221228	4875	52.00	20221013	1.49	N	214390	500	119 억	544747	N	N	44	N	N
139	20230904	150710	57	100.00	KOSPI	의약품	N	N	N	N	N	7360	-200	5	-2.65	464927510	63002	38.83	7580	7580	7330	9820	5300	7560	7379.57	2.28	-20916	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1760	283.08	1.22	12	0.26	26.00	6011.00	10950	20221228	-32.79	4875	20221013	50.97	10850	-32.17	20230104	6200	18.71	20230316	10950	-32.79	20221228	4875	50.97	20221013	1.49	N	214390	500	119 억	544747	N	N	2	N	N
140	20230904	140704	57	100.00	KOSPI	의약품	N	N	N	N	N	7370	-190	5	-2.51	375630800	50873	31.35	7580	7580	7330	9820	5300	7560	7383.70	2.28	-17126	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1762	283.46	1.23	12	0.21	26.00	6011.00	10950	20221228	-32.69	4875	20221013	51.18	10850	-32.07	20230104	6200	18.87	20230316	10950	-32.69	20221228	4875	51.18	20221013	1.49	N	214390	500	119 억	544747	N	N	2	N	N
141	20230904	130717	57	100.00	KOSPI	의약품	N	N	N	N	N	7370	-190	5	-2.51	348909580	47254	29.12	7580	7580	7330	9820	5300	7560	7383.70	2.28	-15093	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1762	283.46	1.23	12	0.20	26.00	6011.00	10950	20221228	-32.69	4875	20221013	51.18	10850	-32.07	20230104	6200	18.87	20230316	10950	-32.69	20221228	4875	51.18	20221013	1.49	N	214390	500	119 억	544747	N	N	2	N	N
142	20230904	120702	57	100.00	KOSPI	의약품	N	N	N	N	N	7360	-200	5	-2.65	328576670	44503	27.43	7580	7580	7330	9820	5300	7560	7383.25	2.28	-13627	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1760	283.08	1.22	12	0.19	26.00	6011.00	10950	20221228	-32.79	4875	20221013	50.97	10850	-32.17	20230104	6200	18.71	20230316	10950	-32.79	20221228	4875	50.97	20221013	1.49	N	214390	500	119 억	544747	N	N	2	N	N
143	20230904	110652	57	100.00	KOSPI	의약품	N	N	N	N	N	7360	-200	5	-2.65	234211030	31670	19.52	7580	7580	7340	9820	5300	7560	7395.36	2.28	-5893	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1760	283.08	1.22	12	0.13	26.00	6011.00	10950	20221228	-32.79	4875	20221013	50.97	10850	-32.17	20230104	6200	18.71	20230316	10950	-32.79	20221228	4875	50.97	20221013	1.49	N	214390	500	119 억	544747	N	N	2	N	N
144	20230904	100656	57	100.00	KOSPI	의약품	N	N	N	N	N	7390	-170	5	-2.25	150632580	20307	12.51	7580	7580	7350	9820	5300	7560	7417.77	2.28	-5481	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1767	284.23	1.23	12	0.08	26.00	6011.00	10950	20221228	-32.51	4875	20221013	51.59	10850	-31.89	20230104	6200	19.19	20230316	10950	-32.51	20221228	4875	51.59	20221013	1.49	N	214390	500	119 억	544747	N	N	2	N	N
145	20230904	090709	57	100.00	KOSPI	의약품	N	N	N	N	N	7400	-160	5	-2.12	46272840	6216	3.83	7580	7580	7350	9820	5300	7560	7444.15	2.28	-3377	8393	7976	7723	7306	7053	7850	7180	120	2260	500	4830	10	1	23906860	1769	284.62	1.23	12	0.03	26.00	6011.00	10950	20221228	-32.42	4875	20221013	51.79	10850	-31.80	20230104	6200	19.35	20230316	10950	-32.42	20221228	4875	51.79	20221013	1.49	N	214390	500	119 억	544747	N	N	2	N	N
146	20230901	160659	57	100.00	KOSPI	의약품	N	N	N	N	N	7560	-210	5	-2.70	1241959710	161912	89.19	7720	8140	7470	10100	5440	7770	7670.58	2.51	-53619	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1807	290.77	1.26	12	0.68	26.00	6011.00	10950	20221228	-30.96	4875	20221013	55.08	10850	-30.32	20230104	6200	21.94	20230316	10950	-30.96	20221228	4875	55.08	20221013	1.48	N	214390	500	119 억	601047	N	N	2	N	N
147	20230901	150707	57	100.00	KOSPI	의약품	N	N	N	N	N	7480	-290	5	-3.73	1208338730	157436	86.73	7720	8140	7480	10100	5440	7770	7675.11	2.51	-52715	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1788	287.69	1.24	12	0.66	26.00	6011.00	10950	20221228	-31.69	4875	20221013	53.44	10850	-31.06	20230104	6200	20.65	20230316	10950	-31.69	20221228	4875	53.44	20221013	1.48	N	214390	500	119 억	601047	N	N	3	N	N
148	20230901	140710	57	100.00	KOSPI	의약품	N	N	N	N	N	7510	-260	5	-3.35	1062898210	138062	76.05	7720	8140	7500	10100	5440	7770	7698.70	2.51	-37098	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1795	288.85	1.25	12	0.58	26.00	6011.00	10950	20221228	-31.42	4875	20221013	54.05	10850	-30.78	20230104	6200	21.13	20230316	10950	-31.42	20221228	4875	54.05	20221013	1.48	N	214390	500	119 억	601047	N	N	3	N	N
149	20230901	130650	57	100.00	KOSPI	의약품	N	N	N	N	N	7570	-200	5	-2.57	927188570	120054	66.13	7720	8140	7550	10100	5440	7770	7723.10	2.51	-21266	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1810	291.15	1.26	12	0.50	26.00	6011.00	10950	20221228	-30.87	4875	20221013	55.28	10850	-30.23	20230104	6200	22.10	20230316	10950	-30.87	20221228	4875	55.28	20221013	1.48	N	214390	500	119 억	601047	N	N	3	N	N
150	20230901	120658	57	100.00	KOSPI	의약품	N	N	N	N	N	7580	-190	5	-2.45	893640070	115619	63.69	7720	8140	7560	10100	5440	7770	7729.18	2.51	-17208	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1812	291.54	1.26	12	0.48	26.00	6011.00	10950	20221228	-30.78	4875	20221013	55.49	10850	-30.14	20230104	6200	22.26	20230316	10950	-30.78	20221228	4875	55.49	20221013	1.48	N	214390	500	119 억	601047	N	N	3	N	N
151	20230901	110658	57	100.00	KOSPI	의약품	N	N	N	N	N	7590	-180	5	-2.32	762571470	98324	54.16	7720	8140	7580	10100	5440	7770	7755.70	2.51	-10600	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1815	291.92	1.26	12	0.41	26.00	6011.00	10950	20221228	-30.68	4875	20221013	55.69	10850	-30.05	20230104	6200	22.42	20230316	10950	-30.68	20221228	4875	55.69	20221013	1.48	N	214390	500	119 억	601047	N	N	3	N	N
152	20230901	100652	57	100.00	KOSPI	의약품	N	N	N	N	N	7640	-130	5	-1.67	231163990	29778	16.40	7720	7890	7640	10100	5440	7770	7762.91	2.51	-10901	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1826	293.85	1.27	12	0.12	26.00	6011.00	10950	20221228	-30.23	4875	20221013	56.72	10850	-29.59	20230104	6200	23.23	20230316	10950	-30.23	20221228	4875	56.72	20221013	1.48	N	214390	500	119 억	601047	N	N	3	N	N
153	20230901	090643	57	100.00	KOSPI	의약품	N	N	N	N	N	7810	40	2	0.51	45450900	5819	3.21	7720	7890	7720	10100	5440	7770	7810.78	2.51	-1714	8116	7942	7696	7522	7276	8030	7610	120	2330	500	4970	10	1	23906860	1867	300.38	1.30	12	0.02	26.00	6011.00	10950	20221228	-28.68	4875	20221013	60.21	10850	-28.02	20230104	6200	25.97	20230316	10950	-28.68	20221228	4875	60.21	20221013	1.48	N	214390	500	119 억	601047	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History