KissMeData/063160/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160554	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	200	2	0.88	56379500	2485	27.71	22100	22900	22100	29500	15900	22700	22687.07	1.50	-844	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1256	-7.52	0.85	12	0.05	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
3	20230927	150556	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	150	2	0.66	48873050	2157	24.05	22100	22850	22100	29500	15900	22700	22657.86	1.50	-852	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1254	-7.50	0.85	12	0.04	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
4	20230927	140557	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	100	2	0.44	40827850	1804	20.12	22100	22800	22100	29500	15900	22700	22631.81	1.50	-823	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1251	-7.49	0.85	12	0.03	-3045.00	26941.00	31200	20230303	-26.92	20100	20221013	13.43	31200	-26.92	20230303	20200	12.87	20230726	31200	-26.92	20230303	20100	13.43	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
5	20230927	130550	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-100	5	-0.44	38205050	1688	18.82	22100	22800	22100	29500	15900	22700	22633.28	1.50	-823	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1240	-7.42	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.56	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31200	-27.56	20230303	20100	12.44	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
6	20230927	120551	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	0	3	0.00	32445950	1434	15.99	22100	22800	22100	29500	15900	22700	22626.13	1.50	-844	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1245	-7.45	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
7	20230927	110555	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	50	2	0.22	22708450	1004	11.20	22100	22800	22100	29500	15900	22700	22617.90	1.50	-484	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1248	-7.47	0.84	12	0.02	-3045.00	26941.00	31200	20230303	-27.08	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31200	-27.08	20230303	20100	13.18	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
8	20230927	100551	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	0	3	0.00	16024300	710	7.92	22100	22800	22100	29500	15900	22700	22569.25	1.50	-304	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1245	-7.45	0.84	12	0.01	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
9	20230927	090559	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-200	5	-0.88	4147150	185	2.06	22100	22700	22100	29500	15900	22700	22415.49	1.50	9	23500	23100	22600	22200	21700	22850	21950	137	6800	2500	16340	50	1	5485962	1234	-7.39	0.84	12	0.00	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.57	N	063160	2500	137 억	82349	N	N	0	N	N
10	20230926	160551	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-250	5	-1.09	202565250	8967	343.69	22850	23000	22100	29800	16100	22950	22590.08	1.54	-2353	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1245	-7.45	0.84	12	0.16	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
11	20230926	150552	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-450	5	-1.96	181364750	8033	307.90	22850	23000	22100	29800	16100	22950	22577.46	1.54	-2009	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1234	-7.39	0.84	12	0.15	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
12	20230926	140546	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-600	5	-2.61	149384850	6601	253.01	22850	23000	22350	29800	16100	22950	22630.64	1.54	-1608	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1226	-7.34	0.83	12	0.12	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
13	20230926	130548	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-250	5	-1.09	110610350	4874	186.81	22850	23000	22500	29800	16100	22950	22693.96	1.54	-1876	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1245	-7.45	0.84	12	0.09	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
14	20230926	120551	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-400	5	-1.74	80280450	3528	135.22	22850	23000	22550	29800	16100	22950	22755.23	1.54	-1703	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1237	-7.41	0.84	12	0.06	-3045.00	26941.00	31200	20230303	-27.72	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31200	-27.72	20230303	20100	12.19	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
15	20230926	110550	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-250	5	-1.09	73526900	3230	123.80	22850	23000	22600	29800	16100	22950	22763.75	1.54	-1563	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1245	-7.45	0.84	12	0.06	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
16	20230926	100548	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-100	5	-0.44	40454050	1774	68.00	22850	23000	22600	29800	16100	22950	22803.86	1.54	-664	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1254	-7.50	0.85	12	0.03	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
17	20230926	090549	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-100	5	-0.44	17089700	748	28.67	22850	22900	22750	29800	16100	22950	22847.19	1.54	-83	23650	23300	22950	22600	22250	23125	22425	137	6850	2500	16520	50	1	5485962	1254	-7.50	0.85	12	0.01	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.60	N	063160	2500	137 억	84723	N	N	3	N	N
18	20230925	160548	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-50	5	-0.22	59844800	2608	26.67	23000	23300	22600	29900	16100	23000	22946.62	1.55	-533	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1259	-7.54	0.85	12	0.05	-3045.00	26941.00	31200	20230303	-26.44	20100	20221013	14.18	31200	-26.44	20230303	20200	13.61	20230726	31200	-26.44	20230303	20100	14.18	20221013	1.60	N	063160	2500	137 억	85274	N	N	3	N	N
19	20230925	150552	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-100	5	-0.43	45824800	1993	20.38	23000	23300	22800	29900	16100	23000	22992.88	1.55	-501	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1256	-7.52	0.85	12	0.04	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.60	N	063160	2500	137 억	85274	N	N	1	N	N
20	20230925	140542	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	50	2	0.22	43377000	1886	19.29	23000	23300	22850	29900	16100	23000	22999.47	1.55	-451	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1265	-7.57	0.86	12	0.03	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.60	N	063160	2500	137 억	85274	N	N	1	N	N
21	20230925	130545	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-150	5	-0.65	36132750	1571	16.07	23000	23300	22850	29900	16100	23000	22999.84	1.55	-255	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1254	-7.50	0.85	12	0.03	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.60	N	063160	2500	137 억	85274	N	N	1	N	N
22	20230925	120550	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-150	5	-0.65	32612250	1417	14.49	23000	23300	22850	29900	16100	23000	23015.00	1.55	-255	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1254	-7.50	0.85	12	0.03	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.60	N	063160	2500	137 억	85274	N	N	1	N	N
23	20230925	110545	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-100	5	-0.43	31467850	1367	13.98	23000	23300	22850	29900	16100	23000	23019.64	1.55	-245	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1256	-7.52	0.85	12	0.02	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.60	N	063160	2500	137 억	85274	N	N	1	N	N
24	20230925	100547	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	200	2	0.87	26063900	1131	11.57	23000	23300	22850	29900	16100	23000	23045.00	1.55	-151	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1273	-7.62	0.86	12	0.02	-3045.00	26941.00	31200	20230303	-25.64	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31200	-25.64	20230303	20100	15.42	20221013	1.60	N	063160	2500	137 억	85274	N	N	1	N	N
25	20230925	090547	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	200	2	0.87	11756050	511	5.23	23000	23200	22950	29900	16100	23000	23005.97	1.55	-91	23733	23366	22983	22616	22233	23375	22625	137	6900	2500	16560	50	1	5485962	1273	-7.62	0.86	12	0.01	-3045.00	26941.00	31200	20230303	-25.64	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31200	-25.64	20230303	20100	15.42	20221013	1.60	N	063160	2500	137 억	85274	N	N	1	N	N
26	20230922	160605	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-50	5	-0.22	223549600	9777	81.19	23000	23350	22600	29950	16150	23050	22864.85	1.53	1219	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1262	-7.55	0.85	12	0.18	-3045.00	26941.00	31200	20230303	-26.28	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31200	-26.28	20230303	20100	14.43	20221013	1.61	N	063160	2500	137 억	83814	N	N	1	N	N
27	20230922	150601	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	50	2	0.22	210822450	9223	76.59	23000	23350	22600	29950	16150	23050	22858.34	1.53	1249	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1267	-7.59	0.86	12	0.17	-3045.00	26941.00	31200	20230303	-25.96	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31200	-25.96	20230303	20100	14.93	20221013	1.61	N	063160	2500	137 억	83814	N	N	2	N	N
28	20230922	140603	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	100	2	0.43	199381050	8726	72.46	23000	23350	22600	29950	16150	23050	22849.08	1.53	1019	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1270	-7.60	0.86	12	0.16	-3045.00	26941.00	31200	20230303	-25.80	20100	20221013	15.17	31200	-25.80	20230303	20200	14.60	20230726	31200	-25.80	20230303	20100	15.17	20221013	1.61	N	063160	2500	137 억	83814	N	N	2	N	N
29	20230922	130528	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-50	5	-0.22	137353900	6011	49.92	23000	23350	22600	29950	16150	23050	22850.42	1.53	635	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1262	-7.55	0.85	12	0.11	-3045.00	26941.00	31200	20230303	-26.28	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31200	-26.28	20230303	20100	14.43	20221013	1.61	N	063160	2500	137 억	83814	N	N	2	N	N
30	20230922	120525	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-50	5	-0.22	120186200	5263	43.71	23000	23350	22600	29950	16150	23050	22836.06	1.53	287	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1262	-7.55	0.85	12	0.10	-3045.00	26941.00	31200	20230303	-26.28	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31200	-26.28	20230303	20100	14.43	20221013	1.61	N	063160	2500	137 억	83814	N	N	2	N	N
31	20230922	110522	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	0	3	0.00	109202100	4784	39.73	23000	23350	22600	29950	16150	23050	22826.53	1.53	-128	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1265	-7.57	0.86	12	0.09	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.61	N	063160	2500	137 억	83814	N	N	2	N	N
32	20230922	100524	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-50	5	-0.22	105326500	4614	38.32	23000	23350	22600	29950	16150	23050	22827.59	1.53	-125	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1262	-7.55	0.85	12	0.08	-3045.00	26941.00	31200	20230303	-26.28	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31200	-26.28	20230303	20100	14.43	20221013	1.61	N	063160	2500	137 억	83814	N	N	2	N	N
33	20230922	090518	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	0	3	0.00	13491950	589	4.89	23000	23050	22750	29950	16150	23050	22906.54	1.53	-298	24183	23616	23233	22666	22283	23425	22475	137	6900	2500	16590	50	1	5485962	1265	-7.57	0.86	12	0.01	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.61	N	063160	2500	137 억	83814	N	N	2	N	N
34	20230921	160527	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-950	5	-3.96	279005950	12040	87.20	23650	23800	22850	31200	16800	24000	23159.30	1.61	-3904	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1265	-7.57	0.86	12	0.22	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.63	N	063160	2500	137 억	88209	N	N	2	N	N
35	20230921	150519	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-1100	5	-4.58	251881750	10862	78.66	23650	23800	22850	31200	16800	24000	23174.05	1.61	-3782	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1256	-7.52	0.85	12	0.20	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.63	N	063160	2500	137 억	88209	N	N	3	N	N
36	20230921	140524	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-950	5	-3.96	199824850	8603	62.30	23650	23800	23000	31200	16800	24000	23208.96	1.61	-2354	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1265	-7.57	0.86	12	0.16	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.63	N	063160	2500	137 억	88209	N	N	3	N	N
37	20230921	130517	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-950	5	-3.96	175359900	7541	54.61	23650	23800	23000	31200	16800	24000	23233.88	1.61	-1760	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1265	-7.57	0.86	12	0.14	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.63	N	063160	2500	137 억	88209	N	N	3	N	N
38	20230921	120513	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-850	5	-3.54	139558100	5988	43.37	23650	23800	23000	31200	16800	24000	23282.33	1.61	-1769	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1270	-7.60	0.86	12	0.11	-3045.00	26941.00	31200	20230303	-25.80	20100	20221013	15.17	31200	-25.80	20230303	20200	14.60	20230726	31200	-25.80	20230303	20100	15.17	20221013	1.63	N	063160	2500	137 억	88209	N	N	3	N	N
39	20230921	110526	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-800	5	-3.33	75411300	3214	23.28	23650	23800	23200	31200	16800	24000	23427.77	1.61	-1317	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1273	-7.62	0.86	12	0.06	-3045.00	26941.00	31200	20230303	-25.64	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31200	-25.64	20230303	20100	15.42	20221013	1.63	N	063160	2500	137 억	88209	N	N	3	N	N
40	20230921	100517	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-300	5	-1.25	28882700	1222	8.85	23650	23800	23500	31200	16800	24000	23564.29	1.61	-578	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1300	-7.78	0.88	12	0.02	-3045.00	26941.00	31200	20230303	-24.04	20100	20221013	17.91	31200	-24.04	20230303	20200	17.33	20230726	31200	-24.04	20230303	20100	17.91	20221013	1.63	N	063160	2500	137 억	88209	N	N	3	N	N
41	20230921	090524	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	-450	5	-1.88	7966650	334	2.42	23650	23650	23550	31200	16800	24000	23631.72	1.61	-126	24766	24382	23866	23482	22966	24125	23225	137	7200	2500	17280	50	1	5485962	1292	-7.73	0.87	12	0.01	-3045.00	26941.00	31200	20230303	-24.52	20100	20221013	17.16	31200	-24.52	20230303	20200	16.58	20230726	31200	-24.52	20230303	20100	17.16	20221013	1.63	N	063160	2500	137 억	88209	N	N	3	N	N
42	20230920	160523	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	200	2	0.84	326399150	13748	222.24	24250	24250	23350	30900	16700	23800	23741.57	1.64	-1589	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1317	-7.88	0.89	12	0.25	-3045.00	26941.00	31200	20230303	-23.08	20100	20221013	19.40	31200	-23.08	20230303	20200	18.81	20230726	31200	-23.08	20230303	20100	19.40	20221013	1.71	N	063160	2500	137 억	89848	N	N	3	N	N
43	20230920	150510	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	-250	5	-1.05	265033200	11162	180.44	24250	24250	23350	30900	16700	23800	23744.24	1.64	-1360	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1292	-7.73	0.87	12	0.20	-3045.00	26941.00	31200	20230303	-24.52	20100	20221013	17.16	31200	-24.52	20230303	20200	16.58	20230726	31200	-24.52	20230303	20100	17.16	20221013	1.71	N	063160	2500	137 억	89848	N	N	1	N	N
44	20230920	140516	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	-250	5	-1.05	208991150	8768	141.74	24250	24250	23550	30900	16700	23800	23835.67	1.64	-1360	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1292	-7.73	0.87	12	0.16	-3045.00	26941.00	31200	20230303	-24.52	20100	20221013	17.16	31200	-24.52	20230303	20200	16.58	20230726	31200	-24.52	20230303	20100	17.16	20221013	1.71	N	063160	2500	137 억	89848	N	N	1	N	N
45	20230920	130513	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	-250	5	-1.05	189614600	7947	128.47	24250	24250	23550	30900	16700	23800	23859.90	1.64	-986	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1292	-7.73	0.87	12	0.14	-3045.00	26941.00	31200	20230303	-24.52	20100	20221013	17.16	31200	-24.52	20230303	20200	16.58	20230726	31200	-24.52	20230303	20100	17.16	20221013	1.71	N	063160	2500	137 억	89848	N	N	1	N	N
46	20230920	120511	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-200	5	-0.84	184658600	7737	125.07	24250	24250	23600	30900	16700	23800	23866.95	1.64	-842	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1295	-7.75	0.88	12	0.14	-3045.00	26941.00	31200	20230303	-24.36	20100	20221013	17.41	31200	-24.36	20230303	20200	16.83	20230726	31200	-24.36	20230303	20100	17.41	20221013	1.71	N	063160	2500	137 억	89848	N	N	1	N	N
47	20230920	110517	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	0	3	0.00	152857400	6393	103.35	24250	24250	23600	30900	16700	23800	23910.12	1.64	-281	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1306	-7.82	0.88	12	0.12	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.71	N	063160	2500	137 억	89848	N	N	1	N	N
48	20230920	100507	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-50	5	-0.21	145904200	6099	98.59	24250	24250	23700	30900	16700	23800	23922.64	1.64	-281	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1303	-7.80	0.88	12	0.11	-3045.00	26941.00	31200	20230303	-23.88	20100	20221013	18.16	31200	-23.88	20230303	20200	17.57	20230726	31200	-23.88	20230303	20100	18.16	20221013	1.71	N	063160	2500	137 억	89848	N	N	1	N	N
49	20230920	090513	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	250	2	1.05	8006700	332	5.37	24250	24250	23800	30900	16700	23800	24116.57	1.64	-82	24200	24000	23750	23550	23300	24100	23650	137	7100	2500	17130	50	1	5485962	1319	-7.90	0.89	12	0.01	-3045.00	26941.00	31200	20230303	-22.92	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.71	N	063160	2500	137 억	89848	N	N	1	N	N
50	20230919	160511	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	100	2	0.42	146153950	6163	47.63	23500	23950	23500	30800	16600	23700	23714.37	1.63	42	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1306	-7.82	0.88	12	0.11	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.71	N	063160	2500	137 억	89373	N	N	1	N	N
51	20230919	150511	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	150	2	0.63	127399800	5373	41.53	23500	23950	23500	30800	16600	23700	23711.11	1.63	-106	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1308	-7.83	0.89	12	0.10	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.71	N	063160	2500	137 억	89373	N	N	2	N	N
52	20230919	140507	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	150	2	0.63	112242200	4736	36.61	23500	23950	23500	30800	16600	23700	23699.79	1.63	-120	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1308	-7.83	0.89	12	0.09	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.71	N	063160	2500	137 억	89373	N	N	2	N	N
53	20230919	130501	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	100	2	0.42	87879650	3715	28.71	23500	23850	23500	30800	16600	23700	23655.36	1.63	-225	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1306	-7.82	0.88	12	0.07	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.71	N	063160	2500	137 억	89373	N	N	2	N	N
54	20230919	120516	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-100	5	-0.42	79962750	3381	26.13	23500	23850	23500	30800	16600	23700	23650.62	1.63	-535	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1295	-7.75	0.88	12	0.06	-3045.00	26941.00	31200	20230303	-24.36	20100	20221013	17.41	31200	-24.36	20230303	20200	16.83	20230726	31200	-24.36	20230303	20100	17.41	20221013	1.71	N	063160	2500	137 억	89373	N	N	2	N	N
55	20230919	110515	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-100	5	-0.42	56706200	2396	18.52	23500	23850	23500	30800	16600	23700	23667.03	1.63	-469	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1295	-7.75	0.88	12	0.04	-3045.00	26941.00	31200	20230303	-24.36	20100	20221013	17.41	31200	-24.36	20230303	20200	16.83	20230726	31200	-24.36	20230303	20100	17.41	20221013	1.71	N	063160	2500	137 억	89373	N	N	2	N	N
56	20230919	100513	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	150	2	0.63	35170000	1485	11.48	23500	23850	23500	30800	16600	23700	23683.50	1.63	-379	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1308	-7.83	0.89	12	0.03	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.71	N	063160	2500	137 억	89373	N	N	2	N	N
57	20230919	090511	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	0	3	0.00	9950000	422	3.26	23500	23700	23500	30800	16600	23700	23578.20	1.63	-125	24233	23966	23733	23466	23233	23950	23450	137	7100	2500	17060	50	1	5485962	1300	-7.78	0.88	12	0.01	-3045.00	26941.00	31200	20230303	-24.04	20100	20221013	17.91	31200	-24.04	20230303	20200	17.33	20230726	31200	-24.04	20230303	20100	17.91	20221013	1.71	N	063160	2500	137 억	89373	N	N	2	N	N
58	20230918	160512	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-200	5	-0.84	307094350	12914	99.06	23700	24000	23500	31050	16750	23900	23779.02	1.58	2646	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1300	-7.78	0.88	12	0.24	-3045.00	26941.00	31200	20230303	-24.04	20100	20221013	17.91	31200	-24.04	20230303	20200	17.33	20230726	31200	-24.04	20230303	20100	17.91	20221013	1.80	N	063160	2500	137 억	86737	N	N	2	N	N
59	20230918	150509	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-200	5	-0.84	290778850	12226	93.79	23700	24000	23500	31050	16750	23900	23782.69	1.58	2574	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1300	-7.78	0.88	12	0.22	-3045.00	26941.00	31200	20230303	-24.04	20100	20221013	17.91	31200	-24.04	20230303	20200	17.33	20230726	31200	-24.04	20230303	20100	17.91	20221013	1.80	N	063160	2500	137 억	86737	N	N	3	N	N
60	20230918	140523	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-100	5	-0.42	263517450	11078	84.98	23700	24000	23500	31050	16750	23900	23786.43	1.58	2293	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1306	-7.82	0.88	12	0.20	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.80	N	063160	2500	137 억	86737	N	N	3	N	N
61	20230918	130511	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	50	2	0.21	260608750	10956	84.04	23700	24000	23500	31050	16750	23900	23785.81	1.58	2389	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1314	-7.87	0.89	12	0.20	-3045.00	26941.00	31200	20230303	-23.24	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.80	N	063160	2500	137 억	86737	N	N	3	N	N
62	20230918	120511	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-100	5	-0.42	255149600	10728	82.30	23700	24000	23500	31050	16750	23900	23782.42	1.58	2471	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1306	-7.82	0.88	12	0.20	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.80	N	063160	2500	137 억	86737	N	N	3	N	N
63	20230918	110510	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	50	2	0.21	253028850	10639	81.61	23700	23950	23500	31050	16750	23900	23782.03	1.58	2438	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1314	-7.87	0.89	12	0.19	-3045.00	26941.00	31200	20230303	-23.24	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.80	N	063160	2500	137 억	86737	N	N	3	N	N
64	20230918	100505	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-400	5	-1.67	100038150	4238	32.51	23700	23900	23500	31050	16750	23900	23597.91	1.58	1334	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1289	-7.72	0.87	12	0.08	-3045.00	26941.00	31200	20230303	-24.68	20100	20221013	16.92	31200	-24.68	20230303	20200	16.34	20230726	31200	-24.68	20230303	20100	16.92	20221013	1.80	N	063160	2500	137 억	86737	N	N	3	N	N
65	20230918	090503	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	0	3	0.00	10191450	429	3.29	23700	23900	23700	31050	16750	23900	23712.61	1.58	-18	24833	24366	24033	23566	23233	24200	23400	137	7150	2500	17200	50	1	5485962	1311	-7.85	0.89	12	0.01	-3045.00	26941.00	31200	20230303	-23.40	20100	20221013	18.91	31200	-23.40	20230303	20200	18.32	20230726	31200	-23.40	20230303	20100	18.91	20221013	1.80	N	063160	2500	137 억	86737	N	N	3	N	N
66	20230915	160508	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-450	5	-1.85	312148050	13033	65.66	24350	24500	23700	31650	17050	24350	23950.41	1.58	99	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1311	-7.85	0.89	12	0.24	-3045.00	26941.00	31200	20230303	-23.40	20100	20221013	18.91	31200	-23.40	20230303	20200	18.32	20230726	31200	-23.40	20230303	20100	18.91	20221013	1.79	N	063160	2500	137 억	86941	N	N	3	N	N
67	20230915	150510	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-400	5	-1.64	279702050	11674	58.82	24350	24500	23700	31650	17050	24350	23959.20	1.58	244	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1314	-7.87	0.89	12	0.21	-3045.00	26941.00	31200	20230303	-23.24	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.79	N	063160	2500	137 억	86941	N	N	16	N	N
68	20230915	140507	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-350	5	-1.44	142583800	5915	29.80	24350	24500	23950	31650	17050	24350	24105.21	1.58	-993	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1317	-7.88	0.89	12	0.11	-3045.00	26941.00	31200	20230303	-23.08	20100	20221013	19.40	31200	-23.08	20230303	20200	18.81	20230726	31200	-23.08	20230303	20100	19.40	20221013	1.79	N	063160	2500	137 억	86941	N	N	16	N	N
69	20230915	130504	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-400	5	-1.64	87200750	3606	18.17	24350	24500	23950	31650	17050	24350	24181.85	1.58	-921	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1314	-7.87	0.89	12	0.07	-3045.00	26941.00	31200	20230303	-23.24	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.79	N	063160	2500	137 억	86941	N	N	16	N	N
70	20230915	120510	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-100	5	-0.41	59745650	2463	12.41	24350	24500	23950	31650	17050	24350	24257.04	1.58	-899	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1330	-7.96	0.90	12	0.04	-3045.00	26941.00	31200	20230303	-22.28	20100	20221013	20.65	31200	-22.28	20230303	20200	20.05	20230726	31200	-22.28	20230303	20100	20.65	20221013	1.79	N	063160	2500	137 억	86941	N	N	16	N	N
71	20230915	110512	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	-300	5	-1.23	53846150	2219	11.18	24350	24500	23950	31650	17050	24350	24265.73	1.58	-821	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1319	-7.90	0.89	12	0.04	-3045.00	26941.00	31200	20230303	-22.92	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.79	N	063160	2500	137 억	86941	N	N	16	N	N
72	20230915	100511	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-250	5	-1.03	39254950	1613	8.13	24350	24500	24100	31650	17050	24350	24336.56	1.58	-776	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1322	-7.91	0.89	12	0.03	-3045.00	26941.00	31200	20230303	-22.76	20100	20221013	19.90	31200	-22.76	20230303	20200	19.31	20230726	31200	-22.76	20230303	20100	19.90	20221013	1.79	N	063160	2500	137 억	86941	N	N	16	N	N
73	20230915	090503	57	100.00	KOSPI	의약품	N	N	N	N	N	24450	100	2	0.41	10555500	431	2.17	24350	24500	24350	31650	17050	24350	24492.71	1.58	-292	24983	24666	24333	24016	23683	24500	23850	137	7300	2500	17530	50	1	5485962	1341	-8.03	0.91	12	0.01	-3045.00	26941.00	31200	20230303	-21.63	20100	20221013	21.64	31200	-21.63	20230303	20200	21.04	20230726	31200	-21.63	20230303	20100	21.64	20221013	1.79	N	063160	2500	137 억	86941	N	N	16	N	N
74	20230914	160507	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	-150	5	-0.61	481298650	19788	142.27	24450	24650	24000	31850	17150	24500	24321.92	1.65	-2935	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1336	-8.00	0.90	12	0.36	-3045.00	26941.00	31200	20230303	-21.96	20100	20221013	21.14	31200	-21.96	20230303	20200	20.54	20230726	31200	-21.96	20230303	20100	21.14	20221013	1.78	N	063160	2500	137 억	90367	N	N	16	N	N
75	20230914	150458	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	-150	5	-0.61	449885500	18498	132.99	24450	24650	24000	31850	17150	24500	24319.92	1.65	-2853	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1336	-8.00	0.90	12	0.34	-3045.00	26941.00	31200	20230303	-21.96	20100	20221013	21.14	31200	-21.96	20230303	20200	20.54	20230726	31200	-21.96	20230303	20100	21.14	20221013	1.78	N	063160	2500	137 억	90367	N	N	1	N	N
76	20230914	140500	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	-150	5	-0.61	401406000	16514	118.73	24450	24650	24000	31850	17150	24500	24305.99	1.65	-2354	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1336	-8.00	0.90	12	0.30	-3045.00	26941.00	31200	20230303	-21.96	20100	20221013	21.14	31200	-21.96	20230303	20200	20.54	20230726	31200	-21.96	20230303	20100	21.14	20221013	1.78	N	063160	2500	137 억	90367	N	N	1	N	N
77	20230914	130454	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-250	5	-1.02	379389400	15608	112.22	24450	24650	24000	31850	17150	24500	24306.29	1.65	-1925	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1330	-7.96	0.90	12	0.28	-3045.00	26941.00	31200	20230303	-22.28	20100	20221013	20.65	31200	-22.28	20230303	20200	20.05	20230726	31200	-22.28	20230303	20100	20.65	20221013	1.78	N	063160	2500	137 억	90367	N	N	1	N	N
78	20230914	120504	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	-200	5	-0.82	362896750	14929	107.33	24450	24650	24000	31850	17150	24500	24307.05	1.65	-1698	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1333	-7.98	0.90	12	0.27	-3045.00	26941.00	31200	20230303	-22.12	20100	20221013	20.90	31200	-22.12	20230303	20200	20.30	20230726	31200	-22.12	20230303	20100	20.90	20221013	1.78	N	063160	2500	137 억	90367	N	N	1	N	N
79	20230914	110500	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	-200	5	-0.82	239718500	9822	70.62	24450	24650	24050	31850	17150	24500	24405.44	1.65	-2891	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1333	-7.98	0.90	12	0.18	-3045.00	26941.00	31200	20230303	-22.12	20100	20221013	20.90	31200	-22.12	20230303	20200	20.30	20230726	31200	-22.12	20230303	20100	20.90	20221013	1.78	N	063160	2500	137 억	90367	N	N	1	N	N
80	20230914	100455	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	-200	5	-0.82	153660550	6285	45.19	24450	24650	24050	31850	17150	24500	24448.06	1.65	-1432	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1333	-7.98	0.90	12	0.11	-3045.00	26941.00	31200	20230303	-22.12	20100	20221013	20.90	31200	-22.12	20230303	20200	20.30	20230726	31200	-22.12	20230303	20100	20.90	20221013	1.78	N	063160	2500	137 억	90367	N	N	1	N	N
81	20230914	090502	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-300	5	-1.22	12911700	528	3.80	24450	24450	24200	31850	17150	24500	24444.90	1.65	-211	25066	24782	24266	23982	23466	24925	24125	137	7350	2500	17640	50	1	5485962	1328	-7.95	0.90	12	0.01	-3045.00	26941.00	31200	20230303	-22.44	20100	20221013	20.40	31200	-22.44	20230303	20200	19.80	20230726	31200	-22.44	20230303	20100	20.40	20221013	1.78	N	063160	2500	137 억	90367	N	N	1	N	N
82	20230913	160506	57	100.00	KOSPI	의약품	N	N	N	N	N	24500	250	2	1.03	333766350	13832	66.71	24150	24550	23750	31500	17000	24250	24129.91	1.68	-1090	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1344	-8.05	0.91	12	0.25	-3045.00	26941.00	31200	20230303	-21.47	20100	20221013	21.89	31200	-21.47	20230303	20200	21.29	20230726	31200	-21.47	20230303	20100	21.89	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
83	20230913	150501	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	50	2	0.21	313692600	13003	62.71	24150	24550	23750	31500	17000	24250	24124.63	1.68	-999	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1333	-7.98	0.90	12	0.24	-3045.00	26941.00	31200	20230303	-22.12	20100	20221013	20.90	31200	-22.12	20230303	20200	20.30	20230726	31200	-22.12	20230303	20100	20.90	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
84	20230913	140503	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	0	3	0.00	234000750	9740	46.97	24150	24550	23750	31500	17000	24250	24024.72	1.68	-1076	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1330	-7.96	0.90	12	0.18	-3045.00	26941.00	31200	20230303	-22.28	20100	20221013	20.65	31200	-22.28	20230303	20200	20.05	20230726	31200	-22.28	20230303	20100	20.65	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
85	20230913	130452	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-250	5	-1.03	175744350	7346	35.43	24150	24200	23750	31500	17000	24250	23923.82	1.68	-924	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1317	-7.88	0.89	12	0.13	-3045.00	26941.00	31200	20230303	-23.08	20100	20221013	19.40	31200	-23.08	20230303	20200	18.81	20230726	31200	-23.08	20230303	20100	19.40	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
86	20230913	120503	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-250	5	-1.03	160411050	6709	32.35	24150	24200	23750	31500	17000	24250	23909.83	1.68	-840	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1317	-7.88	0.89	12	0.12	-3045.00	26941.00	31200	20230303	-23.08	20100	20221013	19.40	31200	-23.08	20230303	20200	18.81	20230726	31200	-23.08	20230303	20100	19.40	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
87	20230913	110503	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	-400	5	-1.65	129929900	5433	26.20	24150	24200	23750	31500	17000	24250	23914.95	1.68	-996	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1308	-7.83	0.89	12	0.10	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
88	20230913	100456	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-300	5	-1.24	55813700	2324	11.21	24150	24200	23800	31500	17000	24250	24016.22	1.68	-889	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1314	-7.87	0.89	12	0.04	-3045.00	26941.00	31200	20230303	-23.24	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
89	20230913	090452	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-300	5	-1.24	4479150	187	0.90	24150	24200	23900	31500	17000	24250	23952.67	1.68	-177	25150	24700	24300	23850	23450	24500	23650	137	7250	2500	17460	50	1	5485962	1314	-7.87	0.89	12	0.00	-3045.00	26941.00	31200	20230303	-23.24	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.75	N	063160	2500	137 억	91988	N	N	1	N	N
90	20230912	160449	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-200	5	-0.82	505966600	20735	44.65	24650	24750	23900	31750	17150	24450	24403.82	1.72	-901	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1330	-7.96	0.90	12	0.38	-3045.00	26941.00	31200	20230303	-22.28	20100	20221013	20.65	31200	-22.28	20230303	20200	20.05	20230726	31200	-22.28	20230303	20100	20.65	20221013	1.74	N	063160	2500	137 억	94489	N	N	1	N	N
91	20230912	150458	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	-150	5	-0.61	475517400	19475	41.94	24650	24750	23900	31750	17150	24450	24416.81	1.72	-757	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1333	-7.98	0.90	12	0.35	-3045.00	26941.00	31200	20230303	-22.12	20100	20221013	20.90	31200	-22.12	20230303	20200	20.30	20230726	31200	-22.12	20230303	20100	20.90	20221013	1.74	N	063160	2500	137 억	94489	N	N	2	N	N
92	20230912	140457	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	-300	5	-1.23	424922500	17371	37.41	24650	24750	24150	31750	17150	24450	24461.60	1.72	-735	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1325	-7.93	0.90	12	0.32	-3045.00	26941.00	31200	20230303	-22.60	20100	20221013	20.15	31200	-22.60	20230303	20200	19.55	20230726	31200	-22.60	20230303	20100	20.15	20221013	1.74	N	063160	2500	137 억	94489	N	N	2	N	N
93	20230912	130452	57	100.00	KOSPI	의약품	N	N	N	N	N	24450	0	3	0.00	381023050	15563	33.52	24650	24750	24250	31750	17150	24450	24482.62	1.72	744	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1341	-8.03	0.91	12	0.28	-3045.00	26941.00	31200	20230303	-21.63	20100	20221013	21.64	31200	-21.63	20230303	20200	21.04	20230726	31200	-21.63	20230303	20100	21.64	20221013	1.74	N	063160	2500	137 억	94489	N	N	2	N	N
94	20230912	120447	57	100.00	KOSPI	의약품	N	N	N	N	N	24550	100	2	0.41	313480200	12800	27.57	24650	24750	24250	31750	17150	24450	24490.64	1.72	1983	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1347	-8.06	0.91	12	0.23	-3045.00	26941.00	31200	20230303	-21.31	20100	20221013	22.14	31200	-21.31	20230303	20200	21.53	20230726	31200	-21.31	20230303	20100	22.14	20221013	1.74	N	063160	2500	137 억	94489	N	N	2	N	N
95	20230912	110453	57	100.00	KOSPI	의약품	N	N	N	N	N	24650	200	2	0.82	245885100	10047	21.64	24650	24750	24250	31750	17150	24450	24473.48	1.72	1947	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1352	-8.10	0.91	12	0.18	-3045.00	26941.00	31200	20230303	-20.99	20100	20221013	22.64	31200	-20.99	20230303	20200	22.03	20230726	31200	-20.99	20230303	20100	22.64	20221013	1.74	N	063160	2500	137 억	94489	N	N	2	N	N
96	20230912	100451	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-200	5	-0.82	189250750	7731	16.65	24650	24750	24250	31750	17150	24450	24479.47	1.72	1364	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1330	-7.96	0.90	12	0.14	-3045.00	26941.00	31200	20230303	-22.28	20100	20221013	20.65	31200	-22.28	20230303	20200	20.05	20230726	31200	-22.28	20230303	20100	20.65	20221013	1.74	N	063160	2500	137 억	94489	N	N	2	N	N
97	20230912	090459	57	100.00	KOSPI	의약품	N	N	N	N	N	24600	150	2	0.61	35536650	1446	3.11	24650	24650	24450	31750	17150	24450	24575.83	1.72	-197	25783	25116	23983	23316	22183	25450	23650	137	7300	2500	17600	50	1	5485962	1350	-8.08	0.91	12	0.03	-3045.00	26941.00	31200	20230303	-21.15	20100	20221013	22.39	31200	-21.15	20230303	20200	21.78	20230726	31200	-21.15	20230303	20100	22.39	20221013	1.74	N	063160	2500	137 억	94489	N	N	2	N	N
98	20230911	160447	57	100.00	KOSPI	의약품	N	N	N	N	N	24450	1250	2	5.39	1101980650	46066	1298.00	22950	24650	22850	30150	16250	23200	23917.30	1.61	5187	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1341	-8.03	0.91	12	0.84	-3045.00	26941.00	31200	20230303	-21.63	20100	20221013	21.64	31200	-21.63	20230303	20200	21.04	20230726	31200	-21.63	20230303	20100	21.64	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
99	20230911	150455	57	100.00	KOSPI	의약품	N	N	N	N	N	24450	1250	2	5.39	1045237950	43741	1232.49	22950	24650	22850	30150	16250	23200	23896.07	1.61	5225	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1341	-8.03	0.91	12	0.80	-3045.00	26941.00	31200	20230303	-21.63	20100	20221013	21.64	31200	-21.63	20230303	20200	21.04	20230726	31200	-21.63	20230303	20100	21.64	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
100	20230911	140501	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	800	2	3.45	572013650	24226	682.61	22950	24150	22850	30150	16250	23200	23611.56	1.61	4862	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1317	-7.88	0.89	12	0.44	-3045.00	26941.00	31200	20230303	-23.08	20100	20221013	19.40	31200	-23.08	20230303	20200	18.81	20230726	31200	-23.08	20230303	20100	19.40	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
101	20230911	130443	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	600	2	2.59	519763150	22044	621.13	22950	24150	22850	30150	16250	23200	23578.44	1.61	4188	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1306	-7.82	0.88	12	0.40	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
102	20230911	120451	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	600	2	2.59	498025700	21133	595.46	22950	24150	22850	30150	16250	23200	23566.26	1.61	3968	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1306	-7.82	0.88	12	0.39	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
103	20230911	110441	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	650	2	2.80	361874350	15451	435.36	22950	23900	22850	30150	16250	23200	23420.77	1.61	1968	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1308	-7.83	0.89	12	0.28	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
104	20230911	100444	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	150	2	0.65	157169250	6773	190.84	22950	23350	22850	30150	16250	23200	23205.26	1.61	-126	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1281	-7.67	0.87	12	0.12	-3045.00	26941.00	31200	20230303	-25.16	20100	20221013	16.17	31200	-25.16	20230303	20200	15.59	20230726	31200	-25.16	20230303	20100	16.17	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
105	20230911	090442	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	50	2	0.22	4371050	189	5.33	22950	23250	22950	30150	16250	23200	23127.25	1.61	-9	23366	23282	23116	23032	22866	23325	23075	137	6950	2500	16700	50	1	5485962	1275	-7.64	0.86	12	0.00	-3045.00	26941.00	31200	20230303	-25.48	20100	20221013	15.67	31200	-25.48	20230303	20200	15.10	20230726	31200	-25.48	20230303	20100	15.67	20221013	1.75	N	063160	2500	137 억	88262	N	N	2	N	N
106	20230908	160450	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	100	2	0.43	81963850	3549	28.99	23100	23200	22950	30000	16200	23100	23094.61	1.61	-151	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1273	-7.62	0.86	12	0.06	-3045.00	26941.00	31200	20230303	-25.64	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31200	-25.64	20230303	20100	15.42	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
107	20230908	150451	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	0	3	0.00	67869200	2941	24.02	23100	23200	22950	30000	16200	23100	23075.23	1.61	-110	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1267	-7.59	0.86	12	0.05	-3045.00	26941.00	31200	20230303	-25.96	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31200	-25.96	20230303	20100	14.93	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
108	20230908	140450	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-50	5	-0.22	56965200	2468	20.16	23100	23200	22950	30000	16200	23100	23079.89	1.61	-163	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1265	-7.57	0.86	12	0.04	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
109	20230908	130452	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-50	5	-0.22	49746800	2155	17.60	23100	23200	22950	30000	16200	23100	23082.76	1.61	-234	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1265	-7.57	0.86	12	0.04	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
110	20230908	120500	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	50	2	0.22	31997950	1386	11.32	23100	23200	22950	30000	16200	23100	23084.27	1.61	-94	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1270	-7.60	0.86	12	0.03	-3045.00	26941.00	31200	20230303	-25.80	20100	20221013	15.17	31200	-25.80	20230303	20200	14.60	20230726	31200	-25.80	20230303	20100	15.17	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
111	20230908	110454	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-50	5	-0.22	27060700	1172	9.57	23100	23200	22950	30000	16200	23100	23087.14	1.61	-146	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1265	-7.57	0.86	12	0.02	-3045.00	26941.00	31200	20230303	-26.12	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31200	-26.12	20230303	20100	14.68	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
112	20230908	100450	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	100	2	0.43	20384750	883	7.21	23100	23200	22950	30000	16200	23100	23081.63	1.61	-114	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1273	-7.62	0.86	12	0.02	-3045.00	26941.00	31200	20230303	-25.64	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31200	-25.64	20230303	20100	15.42	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
113	20230908	090456	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-100	5	-0.43	6097300	264	2.16	23100	23100	23000	30000	16200	23100	23082.81	1.61	-17	23866	23482	23016	22632	22166	23250	22400	137	6900	2500	16630	50	1	5485962	1262	-7.55	0.85	12	0.00	-3045.00	26941.00	31200	20230303	-26.28	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31200	-26.28	20230303	20100	14.43	20221013	1.68	N	063160	2500	137 억	88414	N	N	2	N	N
114	20230907	160447	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-150	5	-0.65	277765650	12147	38.80	23400	23400	22550	30200	16300	23250	22857.32	1.67	-2861	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1267	-7.59	0.86	12	0.22	-3045.00	26941.00	31200	20230303	-25.96	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31200	-25.96	20230303	20100	14.93	20221013	1.72	N	063160	2500	137 억	91393	N	N	2	N	N
115	20230907	150450	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-400	5	-1.72	218950200	9572	30.58	23400	23400	22550	30200	16300	23250	22861.86	1.67	-2507	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1254	-7.50	0.85	12	0.17	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.72	N	063160	2500	137 억	91393	N	N	3	N	N
116	20230907	140446	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-350	5	-1.51	170571200	7455	23.81	23400	23400	22550	30200	16300	23250	22864.60	1.67	-2009	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1256	-7.52	0.85	12	0.14	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.72	N	063160	2500	137 억	91393	N	N	3	N	N
117	20230907	130447	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-400	5	-1.72	131572700	5749	18.36	23400	23400	22550	30200	16300	23250	22866.16	1.67	-1684	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1254	-7.50	0.85	12	0.10	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.72	N	063160	2500	137 억	91393	N	N	3	N	N
118	20230907	120454	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-350	5	-1.51	104677250	4572	14.60	23400	23400	22550	30200	16300	23250	22870.38	1.67	-982	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1256	-7.52	0.85	12	0.08	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.72	N	063160	2500	137 억	91393	N	N	3	N	N
119	20230907	110453	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-500	5	-2.15	96525350	4215	13.46	23400	23400	22550	30200	16300	23250	22873.65	1.67	-924	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1248	-7.47	0.84	12	0.08	-3045.00	26941.00	31200	20230303	-27.08	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31200	-27.08	20230303	20100	13.18	20221013	1.72	N	063160	2500	137 억	91393	N	N	3	N	N
120	20230907	100448	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-500	5	-2.15	82002800	3575	11.42	23400	23400	22550	30200	16300	23250	22909.25	1.67	-937	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1248	-7.47	0.84	12	0.07	-3045.00	26941.00	31200	20230303	-27.08	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31200	-27.08	20230303	20100	13.18	20221013	1.72	N	063160	2500	137 억	91393	N	N	3	N	N
121	20230907	090454	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-150	5	-0.65	13160150	566	1.81	23400	23400	23100	30200	16300	23250	23252.44	1.67	-155	24783	24016	22983	22216	21183	24400	22600	137	6950	2500	16740	50	1	5485962	1267	-7.59	0.86	12	0.01	-3045.00	26941.00	31200	20230303	-25.96	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31200	-25.96	20230303	20100	14.93	20221013	1.72	N	063160	2500	137 억	91393	N	N	3	N	N
122	20230906	160447	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	1150	2	5.20	724696100	31295	311.46	22350	23750	21950	28700	15500	22100	23156.88	1.49	8899	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1275	-7.64	0.86	12	0.57	-3045.00	26941.00	31200	20230303	-25.48	20100	20221013	15.67	31200	-25.48	20230303	20200	15.10	20230726	31200	-25.48	20230303	20100	15.67	20221013	1.73	N	063160	2500	137 억	81487	N	N	3	N	N
123	20230906	150446	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	900	2	4.07	711920250	30744	305.97	22350	23750	21950	28700	15500	22100	23156.40	1.49	9105	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1262	-7.55	0.85	12	0.56	-3045.00	26941.00	31200	20230303	-26.28	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31200	-26.28	20230303	20100	14.43	20221013	1.73	N	063160	2500	137 억	81487	N	N	6	N	N
124	20230906	140449	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	1150	2	5.20	644092600	27805	276.72	22350	23750	21950	28700	15500	22100	23164.63	1.49	7581	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1275	-7.64	0.86	12	0.51	-3045.00	26941.00	31200	20230303	-25.48	20100	20221013	15.67	31200	-25.48	20230303	20200	15.10	20230726	31200	-25.48	20230303	20100	15.67	20221013	1.73	N	063160	2500	137 억	81487	N	N	6	N	N
125	20230906	130445	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	1250	2	5.66	591005950	25521	253.99	22350	23750	21950	28700	15500	22100	23157.63	1.49	6281	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1281	-7.67	0.87	12	0.47	-3045.00	26941.00	31200	20230303	-25.16	20100	20221013	16.17	31200	-25.16	20230303	20200	15.59	20230726	31200	-25.16	20230303	20100	16.17	20221013	1.73	N	063160	2500	137 억	81487	N	N	6	N	N
126	20230906	120453	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	1350	2	6.11	429504950	18661	185.72	22350	23450	21950	28700	15500	22100	23016.18	1.49	4745	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1286	-7.70	0.87	12	0.34	-3045.00	26941.00	31200	20230303	-24.84	20100	20221013	16.67	31200	-24.84	20230303	20200	16.09	20230726	31200	-24.84	20230303	20100	16.67	20221013	1.73	N	063160	2500	137 억	81487	N	N	6	N	N
127	20230906	110450	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	1100	2	4.98	352808450	15373	153.00	22350	23400	21950	28700	15500	22100	22949.88	1.49	3693	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1273	-7.62	0.86	12	0.28	-3045.00	26941.00	31200	20230303	-25.64	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31200	-25.64	20230303	20100	15.42	20221013	1.73	N	063160	2500	137 억	81487	N	N	6	N	N
128	20230906	100438	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	700	2	3.17	105220200	4664	46.42	22350	22800	21950	28700	15500	22100	22560.08	1.49	1001	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1251	-7.49	0.85	12	0.09	-3045.00	26941.00	31200	20230303	-26.92	20100	20221013	13.43	31200	-26.92	20230303	20200	12.87	20230726	31200	-26.92	20230303	20100	13.43	20221013	1.73	N	063160	2500	137 억	81487	N	N	6	N	N
129	20230906	090442	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-150	5	-0.68	8287800	373	3.71	22350	22350	21950	28700	15500	22100	22219.30	1.49	25	22466	22282	22016	21832	21566	22375	21925	137	6600	2500	15910	50	1	5485962	1204	-7.21	0.81	12	0.01	-3045.00	26941.00	31200	20230303	-29.65	20100	20221013	9.20	31200	-29.65	20230303	20200	8.66	20230726	31200	-29.65	20230303	20100	9.20	20221013	1.73	N	063160	2500	137 억	81487	N	N	6	N	N
130	20230905	160442	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	0	3	0.00	221764900	10047	95.14	21850	22200	21750	28700	15500	22100	22072.75	1.48	529	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1212	-7.26	0.82	12	0.18	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.71	N	063160	2500	137 억	81008	N	N	6	N	N
131	20230905	150454	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	0	3	0.00	214425700	9715	92.00	21850	22200	21750	28700	15500	22100	22071.61	1.48	494	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1212	-7.26	0.82	12	0.18	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.71	N	063160	2500	137 억	81008	N	N	11	N	N
132	20230905	140450	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	0	3	0.00	85671600	3892	36.86	21850	22200	21750	28700	15500	22100	22012.23	1.48	-612	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1212	-7.26	0.82	12	0.07	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.71	N	063160	2500	137 억	81008	N	N	11	N	N
133	20230905	130432	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	0	3	0.00	41360200	1887	17.87	21850	22200	21750	28700	15500	22100	21918.49	1.48	-478	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1212	-7.26	0.82	12	0.03	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.71	N	063160	2500	137 억	81008	N	N	11	N	N
134	20230905	120441	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-200	5	-0.90	34494450	1575	14.91	21850	22200	21750	28700	15500	22100	21901.24	1.48	-317	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1201	-7.19	0.81	12	0.03	-3045.00	26941.00	31200	20230303	-29.81	20100	20221013	8.96	31200	-29.81	20230303	20200	8.42	20230726	31200	-29.81	20230303	20100	8.96	20221013	1.71	N	063160	2500	137 억	81008	N	N	11	N	N
135	20230905	110444	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-250	5	-1.13	22465050	1027	9.73	21850	22200	21750	28700	15500	22100	21874.44	1.48	-183	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1199	-7.18	0.81	12	0.02	-3045.00	26941.00	31200	20230303	-29.97	20100	20221013	8.71	31200	-29.97	20230303	20200	8.17	20230726	31200	-29.97	20230303	20100	8.71	20221013	1.71	N	063160	2500	137 억	81008	N	N	11	N	N
136	20230905	100439	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-250	5	-1.13	16513600	755	7.15	21850	22200	21750	28700	15500	22100	21872.32	1.48	-168	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1199	-7.18	0.81	12	0.01	-3045.00	26941.00	31200	20230303	-29.97	20100	20221013	8.71	31200	-29.97	20230303	20200	8.17	20230726	31200	-29.97	20230303	20100	8.71	20221013	1.71	N	063160	2500	137 억	81008	N	N	11	N	N
137	20230905	090435	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	50	2	0.23	3096250	140	1.33	21850	22200	21850	28700	15500	22100	22116.07	1.48	-116	22600	22350	22050	21800	21500	22200	21650	137	6600	2500	15910	50	1	5485962	1215	-7.27	0.82	12	0.00	-3045.00	26941.00	31200	20230303	-29.01	20100	20221013	10.20	31200	-29.01	20230303	20200	9.65	20230726	31200	-29.01	20230303	20100	10.20	20221013	1.71	N	063160	2500	137 억	81008	N	N	11	N	N
138	20230904	160437	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-150	5	-0.67	224573850	10220	129.17	22250	22300	21750	28900	15600	22250	21973.86	1.55	-4125	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1212	-7.26	0.82	12	0.19	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.72	N	063160	2500	137 억	85125	N	N	11	N	N
139	20230904	150430	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-250	5	-1.12	139400350	6366	80.46	22250	22300	21750	28900	15600	22250	21897.64	1.55	-2629	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1207	-7.22	0.82	12	0.12	-3045.00	26941.00	31200	20230303	-29.49	20100	20221013	9.45	31200	-29.49	20230303	20200	8.91	20230726	31200	-29.49	20230303	20100	9.45	20221013	1.72	N	063160	2500	137 억	85125	N	N	2	N	N
140	20230904	140426	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-400	5	-1.80	119446600	5454	68.93	22250	22300	21750	28900	15600	22250	21900.73	1.55	-2524	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1199	-7.18	0.81	12	0.10	-3045.00	26941.00	31200	20230303	-29.97	20100	20221013	8.71	31200	-29.97	20230303	20200	8.17	20230726	31200	-29.97	20230303	20100	8.71	20221013	1.72	N	063160	2500	137 억	85125	N	N	2	N	N
141	20230904	130434	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-450	5	-2.02	95639550	4362	55.13	22250	22300	21750	28900	15600	22250	21925.62	1.55	-2345	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1196	-7.16	0.81	12	0.08	-3045.00	26941.00	31200	20230303	-30.13	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31200	-30.13	20230303	20100	8.46	20221013	1.72	N	063160	2500	137 억	85125	N	N	2	N	N
142	20230904	120427	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-400	5	-1.80	83662550	3813	48.19	22250	22300	21800	28900	15600	22250	21941.40	1.55	-2170	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1199	-7.18	0.81	12	0.07	-3045.00	26941.00	31200	20230303	-29.97	20100	20221013	8.71	31200	-29.97	20230303	20200	8.17	20230726	31200	-29.97	20230303	20100	8.71	20221013	1.72	N	063160	2500	137 억	85125	N	N	2	N	N
143	20230904	110420	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-400	5	-1.80	66352200	3025	38.23	22250	22300	21800	28900	15600	22250	21934.61	1.55	-1544	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1199	-7.18	0.81	12	0.06	-3045.00	26941.00	31200	20230303	-29.97	20100	20221013	8.71	31200	-29.97	20230303	20200	8.17	20230726	31200	-29.97	20230303	20100	8.71	20221013	1.72	N	063160	2500	137 억	85125	N	N	2	N	N
144	20230904	100422	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-250	5	-1.12	29879750	1355	17.13	22250	22300	21900	28900	15600	22250	22051.48	1.55	-1113	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1207	-7.22	0.82	12	0.02	-3045.00	26941.00	31200	20230303	-29.49	20100	20221013	9.45	31200	-29.49	20230303	20200	8.91	20230726	31200	-29.49	20230303	20100	9.45	20221013	1.72	N	063160	2500	137 억	85125	N	N	2	N	N
145	20230904	090431	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-350	5	-1.57	14824950	671	8.48	22250	22250	21900	28900	15600	22250	22093.82	1.55	-659	22950	22600	22250	21900	21550	22775	22075	137	6650	2500	16020	50	1	5485962	1201	-7.19	0.81	12	0.01	-3045.00	26941.00	31200	20230303	-29.81	20100	20221013	8.96	31200	-29.81	20230303	20200	8.42	20230726	31200	-29.81	20230303	20100	8.96	20221013	1.72	N	063160	2500	137 억	85125	N	N	2	N	N
146	20230901	160423	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-200	5	-0.89	174782300	7911	214.16	22200	22600	21900	29150	15750	22450	22092.56	1.57	-1347	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1221	-7.31	0.83	12	0.14	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.72	N	063160	2500	137 억	86400	N	N	2	N	N
147	20230901	150432	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-500	5	-2.23	153367650	6943	187.95	22200	22600	21900	29150	15750	22450	22089.54	1.57	-1192	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1204	-7.21	0.81	12	0.13	-3045.00	26941.00	31200	20230303	-29.65	20100	20221013	9.20	31200	-29.65	20230303	20200	8.66	20230726	31200	-29.65	20230303	20100	9.20	20221013	1.72	N	063160	2500	137 억	86400	N	N	1	N	N
148	20230901	140430	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-500	5	-2.23	118159000	5339	144.53	22200	22600	21950	29150	15750	22450	22131.30	1.57	-729	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1204	-7.21	0.81	12	0.10	-3045.00	26941.00	31200	20230303	-29.65	20100	20221013	9.20	31200	-29.65	20230303	20200	8.66	20230726	31200	-29.65	20230303	20100	9.20	20221013	1.72	N	063160	2500	137 억	86400	N	N	1	N	N
149	20230901	130421	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-450	5	-2.00	110031450	4970	134.54	22200	22600	22000	29150	15750	22450	22139.12	1.57	-690	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1207	-7.22	0.82	12	0.09	-3045.00	26941.00	31200	20230303	-29.49	20100	20221013	9.45	31200	-29.49	20230303	20200	8.91	20230726	31200	-29.49	20230303	20100	9.45	20221013	1.72	N	063160	2500	137 억	86400	N	N	1	N	N
150	20230901	120423	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	-400	5	-1.78	78576950	3542	95.89	22200	22600	22050	29150	15750	22450	22184.35	1.57	-271	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1210	-7.24	0.82	12	0.06	-3045.00	26941.00	31200	20230303	-29.33	20100	20221013	9.70	31200	-29.33	20230303	20200	9.16	20230726	31200	-29.33	20230303	20100	9.70	20221013	1.72	N	063160	2500	137 억	86400	N	N	1	N	N
151	20230901	110424	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-150	5	-0.67	46400850	2087	56.50	22200	22600	22100	29150	15750	22450	22233.28	1.57	-257	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1223	-7.32	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.72	N	063160	2500	137 억	86400	N	N	1	N	N
152	20230901	100420	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-300	5	-1.34	34763150	1563	42.31	22200	22600	22100	29150	15750	22450	22241.30	1.57	-104	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1215	-7.27	0.82	12	0.03	-3045.00	26941.00	31200	20230303	-29.01	20100	20221013	10.20	31200	-29.01	20230303	20200	9.65	20230726	31200	-29.01	20230303	20100	10.20	20221013	1.72	N	063160	2500	137 억	86400	N	N	1	N	N
153	20230901	090417	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	0	3	0.00	6473050	289	7.82	22200	22450	22200	29150	15750	22450	22398.10	1.57	-236	22916	22682	22366	22132	21816	22800	22250	137	6700	2500	16160	50	1	5485962	1232	-7.37	0.83	12	0.01	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.72	N	063160	2500	137 억	86400	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History