KissMeData/001060/price/prices-20230901.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	38300	350	2	0.92	6568302900	173043	120.78	37450	38500	37000	49300	26600	37950	37956.87	10.65	17420	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8746	29.28	3.74	12	0.76	1308.00	10254.00	52500	20230818	-27.05	16267	20221013	135.45	52500	-27.05	20230818	17336	120.93	20230103	52500	-27.05	20230818	16750	128.66	20221013	3.33	N	001060	2500	570 억	2431477	N	N	641	N	N
3	20230927	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	38300	350	2	0.92	5943726300	156705	109.38	37450	38500	37000	49300	26600	37950	37929.40	10.65	15711	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8746	29.28	3.74	12	0.69	1308.00	10254.00	52500	20230818	-27.05	16267	20221013	135.45	52500	-27.05	20230818	17336	120.93	20230103	52500	-27.05	20230818	16750	128.66	20221013	3.33	N	001060	2500	570 억	2431477	N	N	18	N	N
4	20230927	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	38250	300	2	0.79	5140795150	135760	94.76	37450	38450	37000	49300	26600	37950	37866.79	10.65	17994	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8734	29.24	3.73	12	0.59	1308.00	10254.00	52500	20230818	-27.14	16267	20221013	135.14	52500	-27.14	20230818	17336	120.64	20230103	52500	-27.14	20230818	16750	128.36	20221013	3.33	N	001060	2500	570 억	2431477	N	N	18	N	N
5	20230927	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	38250	300	2	0.79	4589109050	121347	84.70	37450	38300	37000	49300	26600	37950	37818.07	10.65	20961	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8734	29.24	3.73	12	0.53	1308.00	10254.00	52500	20230818	-27.14	16267	20221013	135.14	52500	-27.14	20230818	17336	120.64	20230103	52500	-27.14	20230818	16750	128.36	20221013	3.33	N	001060	2500	570 억	2431477	N	N	18	N	N
6	20230927	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	37800	-150	5	-0.40	3880250750	102736	71.71	37450	38250	37000	49300	26600	37950	37769.14	10.65	13093	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8632	28.90	3.69	12	0.45	1308.00	10254.00	52500	20230818	-28.00	16267	20221013	132.37	52500	-28.00	20230818	17336	118.04	20230103	52500	-28.00	20230818	16750	125.67	20221013	3.33	N	001060	2500	570 억	2431477	N	N	18	N	N
7	20230927	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	37800	-150	5	-0.40	2870421500	75825	52.93	37450	38250	37200	49300	26600	37950	37855.87	10.65	3933	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8632	28.90	3.69	12	0.33	1308.00	10254.00	52500	20230818	-28.00	16267	20221013	132.37	52500	-28.00	20230818	17336	118.04	20230103	52500	-28.00	20230818	16750	125.67	20221013	3.33	N	001060	2500	570 억	2431477	N	N	18	N	N
8	20230927	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	37700	-250	5	-0.66	2017590700	53380	37.26	37450	38250	37200	49300	26600	37950	37796.75	10.65	3959	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8609	28.82	3.68	12	0.23	1308.00	10254.00	52500	20230818	-28.19	16267	20221013	131.76	52500	-28.19	20230818	17336	117.47	20230103	52500	-28.19	20230818	16750	125.07	20221013	3.33	N	001060	2500	570 억	2431477	N	N	18	N	N
9	20230927	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	37250	-700	5	-1.84	278389600	7451	5.20	37450	37450	37200	49300	26600	37950	37362.72	10.65	-581	39783	38866	38383	37466	36983	38625	37225	571	11350	2500	28840	50	1	22835036	8506	28.48	3.63	12	0.03	1308.00	10254.00	52500	20230818	-29.05	16267	20221013	128.99	52500	-29.05	20230818	17336	114.87	20230103	52500	-29.05	20230818	16750	122.39	20221013	3.33	N	001060	2500	570 억	2431477	N	N	18	N	N
10	20230926	160114	57	100.00	KOSPI	의약품	N	N	N	N		N	37950	-650	5	-1.68	5438109750	141489	95.90	38600	39300	37900	50100	27050	38600	38436.25	10.58	15105	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8666	29.01	3.70	12	0.62	1308.00	10254.00	52500	20230818	-27.71	16267	20221013	133.29	52500	-27.71	20230818	17336	118.91	20230103	52500	-27.71	20230818	16750	126.57	20221013	3.39	N	001060	2500	570 억	2416304	N	N	18	N	N
11	20230926	150115	57	100.00	KOSPI	의약품	N	N	N	N		N	38250	-350	5	-0.91	4962418250	128993	87.43	38600	39300	37900	50100	27050	38600	38470.42	10.58	11607	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8734	29.24	3.73	12	0.56	1308.00	10254.00	52500	20230818	-27.14	16267	20221013	135.14	52500	-27.14	20230818	17336	120.64	20230103	52500	-27.14	20230818	16750	128.36	20221013	3.39	N	001060	2500	570 억	2416304	N	N	6	N	N
12	20230926	140114	57	100.00	KOSPI	의약품	N	N	N	N		N	38100	-500	5	-1.30	3924691400	101806	69.00	38600	39300	38000	50100	27050	38600	38550.67	10.58	-730	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8700	29.13	3.72	12	0.45	1308.00	10254.00	52500	20230818	-27.43	16267	20221013	134.22	52500	-27.43	20230818	17336	119.77	20230103	52500	-27.43	20230818	16750	127.46	20221013	3.39	N	001060	2500	570 억	2416304	N	N	6	N	N
13	20230926	130114	57	100.00	KOSPI	의약품	N	N	N	N		N	38550	-50	5	-0.13	2926163650	75643	51.27	38600	39300	38250	50100	27050	38600	38683.90	10.58	-4348	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8803	29.47	3.76	12	0.33	1308.00	10254.00	52500	20230818	-26.57	16267	20221013	136.98	52500	-26.57	20230818	17336	122.37	20230103	52500	-26.57	20230818	16750	130.15	20221013	3.39	N	001060	2500	570 억	2416304	N	N	6	N	N
14	20230926	120114	57	100.00	KOSPI	의약품	N	N	N	N		N	38350	-250	5	-0.65	2492369650	64409	43.65	38600	39300	38250	50100	27050	38600	38696.03	10.58	-1409	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8757	29.32	3.74	12	0.28	1308.00	10254.00	52500	20230818	-26.95	16267	20221013	135.75	52500	-26.95	20230818	17336	121.22	20230103	52500	-26.95	20230818	16750	128.96	20221013	3.39	N	001060	2500	570 억	2416304	N	N	6	N	N
15	20230926	110114	57	100.00	KOSPI	의약품	N	N	N	N		N	38550	-50	5	-0.13	2219422950	57316	38.85	38600	39300	38250	50100	27050	38600	38722.64	10.58	-2422	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8803	29.47	3.76	12	0.25	1308.00	10254.00	52500	20230818	-26.57	16267	20221013	136.98	52500	-26.57	20230818	17336	122.37	20230103	52500	-26.57	20230818	16750	130.15	20221013	3.39	N	001060	2500	570 억	2416304	N	N	6	N	N
16	20230926	100113	57	100.00	KOSPI	의약품	N	N	N	N		N	38550	-50	5	-0.13	1614922200	41641	28.22	38600	39300	38500	50100	27050	38600	38782.15	10.58	-1488	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8803	29.47	3.76	12	0.18	1308.00	10254.00	52500	20230818	-26.57	16267	20221013	136.98	52500	-26.57	20230818	17336	122.37	20230103	52500	-26.57	20230818	16750	130.15	20221013	3.39	N	001060	2500	570 억	2416304	N	N	6	N	N
17	20230926	090114	57	100.00	KOSPI	의약품	N	N	N	N		N	38900	300	2	0.78	181923500	4709	3.19	38600	38900	38600	50100	27050	38600	38633.36	10.58	676	40233	39416	38983	38166	37733	39200	37950	571	11500	2500	29330	50	1	22835036	8883	29.74	3.79	12	0.02	1308.00	10254.00	52500	20230818	-25.90	16267	20221013	139.13	52500	-25.90	20230818	17336	124.39	20230103	52500	-25.90	20230818	16750	132.24	20221013	3.39	N	001060	2500	570 억	2416304	N	N	6	N	N
18	20230925	160114	57	100.00	KOSPI	의약품	N	N	N	N		N	38600	-700	5	-1.78	5651615500	144868	86.89	39300	39800	38550	51000	27550	39300	39014.34	10.48	15088	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8814	29.51	3.76	12	0.63	1308.00	10254.00	52500	20230818	-26.48	16267	20221013	137.29	52500	-26.48	20230818	17336	122.66	20230103	52500	-26.48	20230818	16750	130.45	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
19	20230925	150114	57	100.00	KOSPI	의약품	N	N	N	N		N	38750	-550	5	-1.40	4881873500	124958	74.95	39300	39800	38700	51000	27550	39300	39068.07	10.48	13602	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8849	29.63	3.78	12	0.55	1308.00	10254.00	52500	20230818	-26.19	16267	20221013	138.21	52500	-26.19	20230818	17336	123.52	20230103	52500	-26.19	20230818	16750	131.34	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
20	20230925	140113	57	100.00	KOSPI	의약품	N	N	N	N		N	38800	-500	5	-1.27	4157662350	106300	63.76	39300	39800	38700	51000	27550	39300	39112.49	10.48	10821	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8860	29.66	3.78	12	0.47	1308.00	10254.00	52500	20230818	-26.10	16267	20221013	138.52	52500	-26.10	20230818	17336	123.81	20230103	52500	-26.10	20230818	16750	131.64	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
21	20230925	130113	57	100.00	KOSPI	의약품	N	N	N	N		N	39100	-200	5	-0.51	3673556300	93858	56.29	39300	39800	38700	51000	27550	39300	39139.47	10.48	12011	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8928	29.89	3.81	12	0.41	1308.00	10254.00	52500	20230818	-25.52	16267	20221013	140.36	52500	-25.52	20230818	17336	125.54	20230103	52500	-25.52	20230818	16750	133.43	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
22	20230925	120114	57	100.00	KOSPI	의약품	N	N	N	N		N	39050	-250	5	-0.64	3253328100	83116	49.85	39300	39800	38700	51000	27550	39300	39141.97	10.48	10821	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8917	29.85	3.81	12	0.36	1308.00	10254.00	52500	20230818	-25.62	16267	20221013	140.06	52500	-25.62	20230818	17336	125.25	20230103	52500	-25.62	20230818	16750	133.13	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
23	20230925	110114	57	100.00	KOSPI	의약품	N	N	N	N		N	39000	-300	5	-0.76	2572902750	65717	39.42	39300	39800	38700	51000	27550	39300	39151.19	10.48	1607	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8906	29.82	3.80	12	0.29	1308.00	10254.00	52500	20230818	-25.71	16267	20221013	139.75	52500	-25.71	20230818	17336	124.97	20230103	52500	-25.71	20230818	16750	132.84	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
24	20230925	100113	57	100.00	KOSPI	의약품	N	N	N	N		N	39100	-200	5	-0.51	1539656400	39164	23.49	39300	39800	38950	51000	27550	39300	39313.06	10.48	-4155	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8928	29.89	3.81	12	0.17	1308.00	10254.00	52500	20230818	-25.52	16267	20221013	140.36	52500	-25.52	20230818	17336	125.54	20230103	52500	-25.52	20230818	16750	133.43	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
25	20230925	090114	57	100.00	KOSPI	의약품	N	N	N	N		N	39050	-250	5	-0.64	116121600	2960	1.78	39300	39400	39050	51000	27550	39300	39229.65	10.48	-339	40766	40032	39466	38732	38166	40400	39100	571	11700	2500	29860	50	1	22835036	8917	29.85	3.81	12	0.01	1308.00	10254.00	52500	20230818	-25.62	16267	20221013	140.06	52500	-25.62	20230818	17336	125.25	20230103	52500	-25.62	20230818	16750	133.13	20221013	3.49	N	001060	2500	570 억	2393185	N	N	6	N	N
26	20230922	160115	57	100.00	KOSPI	의약품	N	N	N	N		N	39300	-400	5	-1.01	6483605100	164484	95.36	39100	40200	38900	51600	27800	39700	39418.09	10.40	19605	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	8974	30.05	3.83	12	0.72	1308.00	10254.00	52500	20230818	-25.14	16267	20221013	141.59	52500	-25.14	20230818	17336	126.70	20230103	52500	-25.14	20230818	16750	134.63	20221013	3.55	N	001060	2500	570 억	2375971	N	N	6	N	N
27	20230922	150114	57	100.00	KOSPI	의약품	N	N	N	N		N	39200	-500	5	-1.26	5734623750	145393	84.30	39100	40200	38900	51600	27800	39700	39442.22	10.40	10376	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	8951	29.97	3.82	12	0.64	1308.00	10254.00	52500	20230818	-25.33	16267	20221013	140.98	52500	-25.33	20230818	17336	126.12	20230103	52500	-25.33	20230818	16750	134.03	20221013	3.55	N	001060	2500	570 억	2375971	N	N	16	N	N
28	20230922	140114	57	100.00	KOSPI	의약품	N	N	N	N		N	39550	-150	5	-0.38	4991766150	126513	73.35	39100	40200	38900	51600	27800	39700	39456.54	10.40	10952	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	9031	30.24	3.86	12	0.55	1308.00	10254.00	52500	20230818	-24.67	16267	20221013	143.13	52500	-24.67	20230818	17336	128.14	20230103	52500	-24.67	20230818	16750	136.12	20221013	3.55	N	001060	2500	570 억	2375971	N	N	16	N	N
29	20230922	130113	57	100.00	KOSPI	의약품	N	N	N	N		N	39450	-250	5	-0.63	4601241650	116613	67.61	39100	40200	38900	51600	27800	39700	39457.35	10.40	13495	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	9008	30.16	3.85	12	0.51	1308.00	10254.00	52500	20230818	-24.86	16267	20221013	142.52	52500	-24.86	20230818	17336	127.56	20230103	52500	-24.86	20230818	16750	135.52	20221013	3.55	N	001060	2500	570 억	2375971	N	N	16	N	N
30	20230922	120113	57	100.00	KOSPI	의약품	N	N	N	N		N	39650	-50	5	-0.13	4229027450	107180	62.14	39100	40200	38900	51600	27800	39700	39457.23	10.40	14903	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	9054	30.31	3.87	12	0.47	1308.00	10254.00	52500	20230818	-24.48	16267	20221013	143.75	52500	-24.48	20230818	17336	128.71	20230103	52500	-24.48	20230818	16750	136.72	20221013	3.55	N	001060	2500	570 억	2375971	N	N	16	N	N
31	20230922	110113	57	100.00	KOSPI	의약품	N	N	N	N		N	39750	50	2	0.13	3834199450	97236	56.37	39100	40200	38900	51600	27800	39700	39431.88	10.40	18510	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	9077	30.39	3.88	12	0.43	1308.00	10254.00	52500	20230818	-24.29	16267	20221013	144.36	52500	-24.29	20230818	17336	129.29	20230103	52500	-24.29	20230818	16750	137.31	20221013	3.55	N	001060	2500	570 억	2375971	N	N	16	N	N
32	20230922	100112	57	100.00	KOSPI	의약품	N	N	N	N		N	39650	-50	5	-0.13	2743255850	69475	40.28	39100	40200	38900	51600	27800	39700	39485.49	10.40	15957	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	9054	30.31	3.87	12	0.30	1308.00	10254.00	52500	20230818	-24.48	16267	20221013	143.75	52500	-24.48	20230818	17336	128.71	20230103	52500	-24.48	20230818	16750	136.72	20221013	3.55	N	001060	2500	570 억	2375971	N	N	16	N	N
33	20230922	090112	57	100.00	KOSPI	의약품	N	N	N	N		N	39400	-300	5	-0.76	603850700	15422	8.94	39100	39400	39050	51600	27800	39700	39154.94	10.40	13211	41200	40450	39950	39200	38700	40825	39575	571	11900	2500	30170	50	1	22835036	8997	30.12	3.84	12	0.07	1308.00	10254.00	52500	20230818	-24.95	16267	20221013	142.21	52500	-24.95	20230818	17336	127.27	20230103	52500	-24.95	20230818	16750	135.22	20221013	3.55	N	001060	2500	570 억	2375971	N	N	16	N	N
34	20230921	160113	57	100.00	KOSPI	의약품	N	N	N	N		N	39700	-800	5	-1.98	6794742650	170782	73.17	39600	40700	39450	52600	28350	40500	39786.27	10.34	13344	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9066	30.35	3.87	12	0.75	1308.00	10254.00	52500	20230818	-24.38	16267	20221013	144.05	52500	-24.38	20230818	17336	129.00	20230103	52500	-24.38	20230818	16750	137.01	20221013	3.58	N	001060	2500	570 억	2360501	N	N	16	N	N
35	20230921	150113	57	100.00	KOSPI	의약품	N	N	N	N		N	39600	-900	5	-2.22	6185530300	155389	66.57	39600	40700	39450	52600	28350	40500	39806.75	10.34	9101	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9043	30.28	3.86	12	0.68	1308.00	10254.00	52500	20230818	-24.57	16267	20221013	143.44	52500	-24.57	20230818	17336	128.43	20230103	52500	-24.57	20230818	16750	136.42	20221013	3.58	N	001060	2500	570 억	2360501	N	N	5	N	N
36	20230921	140113	57	100.00	KOSPI	의약품	N	N	N	N		N	40100	-400	5	-0.99	5249606000	131877	56.50	39600	40700	39450	52600	28350	40500	39806.84	10.34	15394	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9157	30.66	3.91	12	0.58	1308.00	10254.00	52500	20230818	-23.62	16267	20221013	146.51	52500	-23.62	20230818	17336	131.31	20230103	52500	-23.62	20230818	16750	139.40	20221013	3.58	N	001060	2500	570 억	2360501	N	N	5	N	N
37	20230921	130112	57	100.00	KOSPI	의약품	N	N	N	N		N	39800	-700	5	-1.73	4515917700	113495	48.62	39600	40700	39450	52600	28350	40500	39789.57	10.34	13687	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9088	30.43	3.88	12	0.50	1308.00	10254.00	52500	20230818	-24.19	16267	20221013	144.67	52500	-24.19	20230818	17336	129.58	20230103	52500	-24.19	20230818	16750	137.61	20221013	3.58	N	001060	2500	570 억	2360501	N	N	5	N	N
38	20230921	120112	57	100.00	KOSPI	의약품	N	N	N	N		N	39750	-750	5	-1.85	3894644750	97892	41.94	39600	40700	39450	52600	28350	40500	39785.12	10.34	15273	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9077	30.39	3.88	12	0.43	1308.00	10254.00	52500	20230818	-24.29	16267	20221013	144.36	52500	-24.29	20230818	17336	129.29	20230103	52500	-24.29	20230818	16750	137.31	20221013	3.58	N	001060	2500	570 억	2360501	N	N	5	N	N
39	20230921	110113	57	100.00	KOSPI	의약품	N	N	N	N		N	39950	-550	5	-1.36	3072224250	77207	33.08	39600	40700	39450	52600	28350	40500	39792.04	10.34	7701	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9123	30.54	3.90	12	0.34	1308.00	10254.00	52500	20230818	-23.90	16267	20221013	145.59	52500	-23.90	20230818	17336	130.45	20230103	52500	-23.90	20230818	16750	138.51	20221013	3.58	N	001060	2500	570 억	2360501	N	N	5	N	N
40	20230921	100112	57	100.00	KOSPI	의약품	N	N	N	N		N	39900	-600	5	-1.48	1531995350	38337	16.42	39600	40700	39600	52600	28350	40500	39961.27	10.34	-1917	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9111	30.50	3.89	12	0.17	1308.00	10254.00	52500	20230818	-24.00	16267	20221013	145.28	52500	-24.00	20230818	17336	130.16	20230103	52500	-24.00	20230818	16750	138.21	20221013	3.58	N	001060	2500	570 억	2360501	N	N	5	N	N
41	20230921	090113	57	100.00	KOSPI	의약품	N	N	N	N		N	39850	-650	5	-1.60	184010750	4640	1.99	39600	40250	39600	52600	28350	40500	39657.49	10.34	674	41600	41050	40250	39700	38900	41175	39825	571	12100	2500	30780	50	1	22835036	9100	30.47	3.89	12	0.02	1308.00	10254.00	52500	20230818	-24.10	16267	20221013	144.97	52500	-24.10	20230818	17336	129.87	20230103	52500	-24.10	20230818	16750	137.91	20221013	3.58	N	001060	2500	570 억	2360501	N	N	5	N	N
42	20230920	160117	57	100.00	KOSPI	의약품	N	N	N	N		N	40500	100	2	0.25	9311512700	231803	142.23	40500	40800	39450	52500	28300	40400	40169.26	10.10	56565	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9248	30.96	3.95	12	1.02	1308.00	10254.00	52500	20230818	-22.86	16267	20221013	148.97	52500	-22.86	20230818	17336	133.62	20230103	52500	-22.86	20230818	16750	141.79	20221013	3.57	N	001060	2500	570 억	2306527	N	N	5	N	N
43	20230920	150112	57	100.00	KOSPI	의약품	N	N	N	N		N	40600	200	2	0.50	8894358100	221520	135.92	40500	40800	39450	52500	28300	40400	40151.26	10.10	54341	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9271	31.04	3.96	12	0.97	1308.00	10254.00	52500	20230818	-22.67	16267	20221013	149.59	52500	-22.67	20230818	17336	134.19	20230103	52500	-22.67	20230818	16750	142.39	20221013	3.57	N	001060	2500	570 억	2306527	N	N	111	N	N
44	20230920	140113	57	100.00	KOSPI	의약품	N	N	N	N		N	40450	50	2	0.12	7878862300	196404	120.51	40500	40800	39450	52500	28300	40400	40115.29	10.10	43003	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9237	30.93	3.94	12	0.86	1308.00	10254.00	52500	20230818	-22.95	16267	20221013	148.66	52500	-22.95	20230818	17336	133.33	20230103	52500	-22.95	20230818	16750	141.49	20221013	3.57	N	001060	2500	570 억	2306527	N	N	111	N	N
45	20230920	130112	57	100.00	KOSPI	의약품	N	N	N	N		N	40600	200	2	0.50	7343644600	183189	112.40	40500	40800	39450	52500	28300	40400	40087.45	10.10	43985	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9271	31.04	3.96	12	0.80	1308.00	10254.00	52500	20230818	-22.67	16267	20221013	149.59	52500	-22.67	20230818	17336	134.19	20230103	52500	-22.67	20230818	16750	142.39	20221013	3.57	N	001060	2500	570 억	2306527	N	N	111	N	N
46	20230920	120112	57	100.00	KOSPI	의약품	N	N	N	N		N	40400	0	3	0.00	5965704500	149222	91.56	40500	40800	39450	52500	28300	40400	39978.14	10.10	48825	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9225	30.89	3.94	12	0.65	1308.00	10254.00	52500	20230818	-23.05	16267	20221013	148.36	52500	-23.05	20230818	17336	133.04	20230103	52500	-23.05	20230818	16750	141.19	20221013	3.57	N	001060	2500	570 억	2306527	N	N	111	N	N
47	20230920	110112	57	100.00	KOSPI	의약품	N	N	N	N		N	40100	-300	5	-0.74	5036140400	126030	77.33	40500	40800	39450	52500	28300	40400	39959.14	10.10	34425	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9157	30.66	3.91	12	0.55	1308.00	10254.00	52500	20230818	-23.62	16267	20221013	146.51	52500	-23.62	20230818	17336	131.31	20230103	52500	-23.62	20230818	16750	139.40	20221013	3.57	N	001060	2500	570 억	2306527	N	N	111	N	N
48	20230920	100111	57	100.00	KOSPI	의약품	N	N	N	N		N	39900	-500	5	-1.24	3824258600	95669	58.70	40500	40800	39450	52500	28300	40400	39972.94	10.10	17455	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9111	30.50	3.89	12	0.42	1308.00	10254.00	52500	20230818	-24.00	16267	20221013	145.28	52500	-24.00	20230818	17336	130.16	20230103	52500	-24.00	20230818	16750	138.21	20221013	3.57	N	001060	2500	570 억	2306527	N	N	111	N	N
49	20230920	090112	57	100.00	KOSPI	의약품	N	N	N	N		N	40600	200	2	0.50	90198700	2226	1.37	40500	40700	40450	52500	28300	40400	40532.76	10.10	507	41666	41032	40666	40032	39666	40850	39850	571	12100	2500	30700	50	1	22835036	9271	31.04	3.96	12	0.01	1308.00	10254.00	52500	20230818	-22.67	16267	20221013	149.59	52500	-22.67	20230818	17336	134.19	20230103	52500	-22.67	20230818	16750	142.39	20221013	3.57	N	001060	2500	570 억	2306527	N	N	111	N	N
50	20230919	160112	57	100.00	KOSPI	의약품	N	N	N	N		N	40400	-600	5	-1.46	6528583000	160392	80.75	40850	41300	40300	53300	28700	41000	40708.26	9.92	41491	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9225	30.89	3.94	12	0.70	1308.00	10254.00	52500	20230818	-23.05	16267	20221013	148.36	52500	-23.05	20230818	17336	133.04	20230103	52500	-23.05	20230818	16750	141.19	20221013	3.56	N	001060	2500	570 억	2265119	N	N	111	N	N
51	20230919	150113	57	100.00	KOSPI	의약품	N	N	N	N		N	40500	-500	5	-1.22	5874753700	144225	72.61	40850	41300	40300	53300	28700	41000	40733.24	9.92	34346	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9248	30.96	3.95	12	0.63	1308.00	10254.00	52500	20230818	-22.86	16267	20221013	148.97	52500	-22.86	20230818	17336	133.62	20230103	52500	-22.86	20230818	16750	141.79	20221013	3.56	N	001060	2500	570 억	2265119	N	N	24	N	N
52	20230919	140110	57	100.00	KOSPI	의약품	N	N	N	N		N	40850	-150	5	-0.37	4825678450	118355	59.59	40850	41300	40400	53300	28700	41000	40772.90	9.92	34579	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9328	31.23	3.98	12	0.52	1308.00	10254.00	52500	20230818	-22.19	16267	20221013	151.12	52500	-22.19	20230818	17336	135.64	20230103	52500	-22.19	20230818	16750	143.88	20221013	3.56	N	001060	2500	570 억	2265119	N	N	24	N	N
53	20230919	130112	57	100.00	KOSPI	의약품	N	N	N	N		N	40800	-200	5	-0.49	4480679900	109886	55.32	40850	41300	40400	53300	28700	41000	40775.70	9.92	33317	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9317	31.19	3.98	12	0.48	1308.00	10254.00	52500	20230818	-22.29	16267	20221013	150.81	52500	-22.29	20230818	17336	135.35	20230103	52500	-22.29	20230818	16750	143.58	20221013	3.56	N	001060	2500	570 억	2265119	N	N	24	N	N
54	20230919	120112	57	100.00	KOSPI	의약품	N	N	N	N		N	40850	-150	5	-0.37	4094933350	100442	50.57	40850	41300	40400	53300	28700	41000	40769.12	9.92	36973	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9328	31.23	3.98	12	0.44	1308.00	10254.00	52500	20230818	-22.19	16267	20221013	151.12	52500	-22.19	20230818	17336	135.64	20230103	52500	-22.19	20230818	16750	143.88	20221013	3.56	N	001060	2500	570 억	2265119	N	N	24	N	N
55	20230919	110113	57	100.00	KOSPI	의약품	N	N	N	N		N	41100	100	2	0.24	3572623100	87665	44.14	40850	41300	40400	53300	28700	41000	40753.11	9.92	33582	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9385	31.42	4.01	12	0.38	1308.00	10254.00	52500	20230818	-21.71	16267	20221013	152.66	52500	-21.71	20230818	17336	137.08	20230103	52500	-21.71	20230818	16750	145.37	20221013	3.56	N	001060	2500	570 억	2265119	N	N	24	N	N
56	20230919	100112	57	100.00	KOSPI	의약품	N	N	N	N		N	40850	-150	5	-0.37	2720644400	66861	33.66	40850	41300	40400	53300	28700	41000	40691.01	9.92	24537	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9328	31.23	3.98	12	0.29	1308.00	10254.00	52500	20230818	-22.19	16267	20221013	151.12	52500	-22.19	20230818	17336	135.64	20230103	52500	-22.19	20230818	16750	143.88	20221013	3.56	N	001060	2500	570 억	2265119	N	N	24	N	N
57	20230919	090112	57	100.00	KOSPI	의약품	N	N	N	N		N	41000	0	3	0.00	58162600	1423	0.72	40850	41000	40850	53300	28700	41000	40872.51	9.92	368	42366	41682	41266	40582	40166	41475	40375	571	12300	2500	31160	50	1	22835036	9362	31.35	4.00	12	0.01	1308.00	10254.00	52500	20230818	-21.90	16267	20221013	152.04	52500	-21.90	20230818	17336	136.50	20230103	52500	-21.90	20230818	16750	144.78	20221013	3.56	N	001060	2500	570 억	2265119	N	N	24	N	N
58	20230918	160112	57	100.00	KOSPI	의약품	N	N	N	N		N	41000	-650	5	-1.56	8139373900	197447	93.49	41100	41950	40850	54100	29200	41650	41224.01	9.84	17147	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9362	31.35	4.00	12	0.86	1308.00	10254.00	52500	20230818	-21.90	16267	20221013	152.04	52500	-21.90	20230818	17336	136.50	20230103	52500	-21.90	20230818	16750	144.78	20221013	3.54	N	001060	2500	570 억	2246990	N	N	24	N	N
59	20230918	150112	57	100.00	KOSPI	의약품	N	N	N	N		N	41050	-600	5	-1.44	7411085300	179719	85.10	41100	41950	40850	54100	29200	41650	41236.79	9.84	8264	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9374	31.38	4.00	12	0.79	1308.00	10254.00	52500	20230818	-21.81	16267	20221013	152.35	52500	-21.81	20230818	17336	136.79	20230103	52500	-21.81	20230818	16750	145.07	20221013	3.54	N	001060	2500	570 억	2246990	N	N	2	N	N
60	20230918	140112	57	100.00	KOSPI	의약품	N	N	N	N		N	41150	-500	5	-1.20	6248952000	151368	71.67	41100	41950	40900	54100	29200	41650	41282.88	9.84	9620	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9397	31.46	4.01	12	0.66	1308.00	10254.00	52500	20230818	-21.62	16267	20221013	152.97	52500	-21.62	20230818	17336	137.37	20230103	52500	-21.62	20230818	16750	145.67	20221013	3.54	N	001060	2500	570 억	2246990	N	N	2	N	N
61	20230918	130113	57	100.00	KOSPI	의약품	N	N	N	N		N	41200	-450	5	-1.08	5648248650	136758	64.76	41100	41950	40900	54100	29200	41650	41300.73	9.84	8906	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9408	31.50	4.02	12	0.60	1308.00	10254.00	52500	20230818	-21.52	16267	20221013	153.27	52500	-21.52	20230818	17336	137.66	20230103	52500	-21.52	20230818	16750	145.97	20221013	3.54	N	001060	2500	570 억	2246990	N	N	2	N	N
62	20230918	120111	57	100.00	KOSPI	의약품	N	N	N	N		N	41200	-450	5	-1.08	4797679700	116140	54.99	41100	41950	40900	54100	29200	41650	41309.09	9.84	8672	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9408	31.50	4.02	12	0.51	1308.00	10254.00	52500	20230818	-21.52	16267	20221013	153.27	52500	-21.52	20230818	17336	137.66	20230103	52500	-21.52	20230818	16750	145.97	20221013	3.54	N	001060	2500	570 억	2246990	N	N	2	N	N
63	20230918	110112	57	100.00	KOSPI	의약품	N	N	N	N		N	41450	-200	5	-0.48	4231139950	102431	48.50	41100	41950	40900	54100	29200	41650	41306.81	9.84	10380	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9465	31.69	4.04	12	0.45	1308.00	10254.00	52500	20230818	-21.05	16267	20221013	154.81	52500	-21.05	20230818	17336	139.10	20230103	52500	-21.05	20230818	16750	147.46	20221013	3.54	N	001060	2500	570 억	2246990	N	N	2	N	N
64	20230918	100112	57	100.00	KOSPI	의약품	N	N	N	N		N	41350	-300	5	-0.72	2389016300	58141	27.53	41100	41650	40900	54100	29200	41650	41088.86	9.84	11250	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9442	31.61	4.03	12	0.25	1308.00	10254.00	52500	20230818	-21.24	16267	20221013	154.20	52500	-21.24	20230818	17336	138.52	20230103	52500	-21.24	20230818	16750	146.87	20221013	3.54	N	001060	2500	570 억	2246990	N	N	2	N	N
65	20230918	090113	57	100.00	KOSPI	의약품	N	N	N	N		N	41350	-300	5	-0.72	354339650	8616	4.08	41100	41500	41100	54100	29200	41650	41118.18	9.84	2794	43116	42382	41616	40882	40116	42000	40500	571	12450	2500	31650	50	1	22835036	9442	31.61	4.03	12	0.04	1308.00	10254.00	52500	20230818	-21.24	16267	20221013	154.20	52500	-21.24	20230818	17336	138.52	20230103	52500	-21.24	20230818	16750	146.87	20221013	3.54	N	001060	2500	570 억	2246990	N	N	2	N	N
66	20230915	160112	57	100.00	KOSPI	의약품	N	N	N	N		N	41650	-300	5	-0.72	8612884900	207191	134.15	41900	42350	40850	54500	29400	41950	41569.30	9.73	24924	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9511	31.84	4.06	12	0.91	1308.00	10254.00	52500	20230818	-20.67	16267	20221013	156.04	52500	-20.67	20230818	17336	140.25	20230103	52500	-20.67	20230818	16750	148.66	20221013	3.64	N	001060	2500	570 억	2221711	N	N	2	N	N
67	20230915	150112	57	100.00	KOSPI	의약품	N	N	N	N		N	41600	-350	5	-0.83	7755632550	186639	120.84	41900	42350	40850	54500	29400	41950	41554.19	9.73	27556	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9499	31.80	4.06	12	0.82	1308.00	10254.00	52500	20230818	-20.76	16267	20221013	155.73	52500	-20.76	20230818	17336	139.96	20230103	52500	-20.76	20230818	16750	148.36	20221013	3.64	N	001060	2500	570 억	2221711	N	N	65	N	N
68	20230915	140112	57	100.00	KOSPI	의약품	N	N	N	N		N	41500	-450	5	-1.07	6906224550	166183	107.60	41900	42350	40850	54500	29400	41950	41557.95	9.73	19124	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9477	31.73	4.05	12	0.73	1308.00	10254.00	52500	20230818	-20.95	16267	20221013	155.12	52500	-20.95	20230818	17336	139.39	20230103	52500	-20.95	20230818	16750	147.76	20221013	3.64	N	001060	2500	570 억	2221711	N	N	65	N	N
69	20230915	130111	57	100.00	KOSPI	의약품	N	N	N	N		N	41950	0	3	0.00	6311220850	151894	98.34	41900	42350	40850	54500	29400	41950	41550.17	9.73	18390	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9579	32.07	4.09	12	0.67	1308.00	10254.00	52500	20230818	-20.10	16267	20221013	157.88	52500	-20.10	20230818	17336	141.98	20230103	52500	-20.10	20230818	16750	150.45	20221013	3.64	N	001060	2500	570 억	2221711	N	N	65	N	N
70	20230915	120112	57	100.00	KOSPI	의약품	N	N	N	N		N	41700	-250	5	-0.60	5625285950	135469	87.71	41900	42350	40850	54500	29400	41950	41524.53	9.73	15427	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9522	31.88	4.07	12	0.59	1308.00	10254.00	52500	20230818	-20.57	16267	20221013	156.35	52500	-20.57	20230818	17336	140.54	20230103	52500	-20.57	20230818	16750	148.96	20221013	3.64	N	001060	2500	570 억	2221711	N	N	65	N	N
71	20230915	110112	57	100.00	KOSPI	의약품	N	N	N	N		N	41400	-550	5	-1.31	4595395100	110671	71.65	41900	42350	40850	54500	29400	41950	41523.03	9.73	1211	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9454	31.65	4.04	12	0.48	1308.00	10254.00	52500	20230818	-21.14	16267	20221013	154.50	52500	-21.14	20230818	17336	138.81	20230103	52500	-21.14	20230818	16750	147.16	20221013	3.64	N	001060	2500	570 억	2221711	N	N	65	N	N
72	20230915	100113	57	100.00	KOSPI	의약품	N	N	N	N		N	41650	-300	5	-0.72	3702458900	89223	57.77	41900	42350	40850	54500	29400	41950	41496.69	9.73	-5723	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9511	31.84	4.06	12	0.39	1308.00	10254.00	52500	20230818	-20.67	16267	20221013	156.04	52500	-20.67	20230818	17336	140.25	20230103	52500	-20.67	20230818	16750	148.66	20221013	3.64	N	001060	2500	570 억	2221711	N	N	65	N	N
73	20230915	090112	57	100.00	KOSPI	의약품	N	N	N	N		N	41950	0	3	0.00	261468200	6238	4.04	41900	42350	41900	54500	29400	41950	41915.39	9.73	-172	43183	42566	41983	41366	40783	42875	41675	571	12550	2500	31880	50	1	22835036	9579	32.07	4.09	12	0.03	1308.00	10254.00	52500	20230818	-20.10	16267	20221013	157.88	52500	-20.10	20230818	17336	141.98	20230103	52500	-20.10	20230818	16750	150.45	20221013	3.64	N	001060	2500	570 억	2221711	N	N	65	N	N
74	20230914	160112	57	100.00	KOSPI	의약품	N	N	N	N		N	41950	100	2	0.24	6403139150	152482	53.10	41550	42600	41400	54400	29300	41850	41993.05	9.59	29927	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9579	32.07	4.09	12	0.67	1308.00	10254.00	52500	20230818	-20.10	16267	20221013	157.88	52500	-20.10	20230818	17336	141.98	20230103	52500	-20.10	20230818	16750	150.45	20221013	3.66	N	001060	2500	570 억	2189347	N	N	65	N	N
75	20230914	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	42050	200	2	0.48	5823722250	138686	48.30	41550	42600	41400	54400	29300	41850	41992.15	9.59	30761	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9602	32.15	4.10	12	0.61	1308.00	10254.00	52500	20230818	-19.90	16267	20221013	158.50	52500	-19.90	20230818	17336	142.56	20230103	52500	-19.90	20230818	16750	151.04	20221013	3.66	N	001060	2500	570 억	2189347	N	N	475	N	N
76	20230914	140111	57	100.00	KOSPI	의약품	N	N	N	N		N	41950	100	2	0.24	5193412900	123675	43.07	41550	42600	41400	54400	29300	41850	41992.43	9.59	28127	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9579	32.07	4.09	12	0.54	1308.00	10254.00	52500	20230818	-20.10	16267	20221013	157.88	52500	-20.10	20230818	17336	141.98	20230103	52500	-20.10	20230818	16750	150.45	20221013	3.66	N	001060	2500	570 억	2189347	N	N	475	N	N
77	20230914	130112	57	100.00	KOSPI	의약품	N	N	N	N		N	42150	300	2	0.72	4407185050	104931	36.54	41550	42600	41400	54400	29300	41850	42000.80	9.59	23389	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9625	32.22	4.11	12	0.46	1308.00	10254.00	52500	20230818	-19.71	16267	20221013	159.11	52500	-19.71	20230818	17336	143.14	20230103	52500	-19.71	20230818	16750	151.64	20221013	3.66	N	001060	2500	570 억	2189347	N	N	475	N	N
78	20230914	120113	57	100.00	KOSPI	의약품	N	N	N	N		N	42400	550	2	1.31	3941184450	93941	32.72	41550	42550	41400	54400	29300	41850	41953.83	9.59	18209	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9682	32.42	4.13	12	0.41	1308.00	10254.00	52500	20230818	-19.24	16267	20221013	160.65	52500	-19.24	20230818	17336	144.58	20230103	52500	-19.24	20230818	16750	153.13	20221013	3.66	N	001060	2500	570 억	2189347	N	N	475	N	N
79	20230914	110112	57	100.00	KOSPI	의약품	N	N	N	N		N	41800	-50	5	-0.12	3084113200	73605	25.63	41550	42550	41400	54400	29300	41850	41900.87	9.59	9183	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9545	31.96	4.08	12	0.32	1308.00	10254.00	52500	20230818	-20.38	16267	20221013	156.96	52500	-20.38	20230818	17336	141.12	20230103	52500	-20.38	20230818	16750	149.55	20221013	3.66	N	001060	2500	570 억	2189347	N	N	475	N	N
80	20230914	100111	57	100.00	KOSPI	의약품	N	N	N	N		N	41900	50	2	0.12	2295703100	54796	19.08	41550	42550	41400	54400	29300	41850	41895.45	9.59	8651	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9568	32.03	4.09	12	0.24	1308.00	10254.00	52500	20230818	-20.19	16267	20221013	157.58	52500	-20.19	20230818	17336	141.69	20230103	52500	-20.19	20230818	16750	150.15	20221013	3.66	N	001060	2500	570 억	2189347	N	N	475	N	N
81	20230914	090111	57	100.00	KOSPI	의약품	N	N	N	N		N	42150	300	2	0.72	214332200	5142	1.79	41550	42200	41550	54400	29300	41850	41682.55	9.59	848	44283	43066	42233	41016	40183	42650	40600	571	12550	2500	31800	50	1	22835036	9625	32.22	4.11	12	0.02	1308.00	10254.00	52500	20230818	-19.71	16267	20221013	159.11	52500	-19.71	20230818	17336	143.14	20230103	52500	-19.71	20230818	16750	151.64	20221013	3.66	N	001060	2500	570 억	2189347	N	N	475	N	N
82	20230913	160113	57	100.00	KOSPI	의약품	N	N	N	N		N	41850	-850	5	-1.99	12049644650	284561	31.55	43000	43450	41400	55500	29900	42700	42346.20	9.54	5434	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9556	32.00	4.08	12	1.25	1308.00	10254.00	52500	20230818	-20.29	16267	20221013	157.27	52500	-20.29	20230818	17336	141.41	20230103	52500	-20.29	20230818	16750	149.85	20221013	3.66	N	001060	2500	570 억	2178287	N	N	475	N	N
83	20230913	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	41850	-850	5	-1.99	10949493650	258224	28.63	43000	43450	41400	55500	29900	42700	42403.04	9.54	-5674	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9556	32.00	4.08	12	1.13	1308.00	10254.00	52500	20230818	-20.29	16267	20221013	157.27	52500	-20.29	20230818	17336	141.41	20230103	52500	-20.29	20230818	16750	149.85	20221013	3.66	N	001060	2500	570 억	2178287	N	N	96	N	N
84	20230913	140112	57	100.00	KOSPI	의약품	N	N	N	N		N	42600	-100	5	-0.23	8250053250	193628	21.47	43000	43450	41800	55500	29900	42700	42607.73	9.54	-10599	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9728	32.57	4.15	12	0.85	1308.00	10254.00	52500	20230818	-18.86	16267	20221013	161.88	52500	-18.86	20230818	17336	145.73	20230103	52500	-18.86	20230818	16750	154.33	20221013	3.66	N	001060	2500	570 억	2178287	N	N	96	N	N
85	20230913	130112	57	100.00	KOSPI	의약품	N	N	N	N		N	42100	-600	5	-1.41	7167412850	167883	18.61	43000	43450	42000	55500	29900	42700	42692.90	9.54	-15382	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9614	32.19	4.11	12	0.74	1308.00	10254.00	52500	20230818	-19.81	16267	20221013	158.81	52500	-19.81	20230818	17336	142.85	20230103	52500	-19.81	20230818	16750	151.34	20221013	3.66	N	001060	2500	570 억	2178287	N	N	96	N	N
86	20230913	120112	57	100.00	KOSPI	의약품	N	N	N	N		N	42900	200	2	0.47	5975247150	139749	15.49	43000	43450	42150	55500	29900	42700	42757.01	9.54	-1415	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9796	32.80	4.18	12	0.61	1308.00	10254.00	52500	20230818	-18.29	16267	20221013	163.72	52500	-18.29	20230818	17336	147.46	20230103	52500	-18.29	20230818	16750	156.12	20221013	3.66	N	001060	2500	570 억	2178287	N	N	96	N	N
87	20230913	110112	57	100.00	KOSPI	의약품	N	N	N	N		N	42250	-450	5	-1.05	5412608350	126507	14.03	43000	43450	42150	55500	29900	42700	42785.08	9.54	-3582	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9648	32.30	4.12	12	0.55	1308.00	10254.00	52500	20230818	-19.52	16267	20221013	159.73	52500	-19.52	20230818	17336	143.71	20230103	52500	-19.52	20230818	16750	152.24	20221013	3.66	N	001060	2500	570 억	2178287	N	N	96	N	N
88	20230913	100111	57	100.00	KOSPI	의약품	N	N	N	N		N	42700	0	3	0.00	4100234750	95677	10.61	43000	43450	42150	55500	29900	42700	42855.03	9.54	-9276	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9751	32.65	4.16	12	0.42	1308.00	10254.00	52500	20230818	-18.67	16267	20221013	162.49	52500	-18.67	20230818	17336	146.31	20230103	52500	-18.67	20230818	16750	154.93	20221013	3.66	N	001060	2500	570 억	2178287	N	N	96	N	N
89	20230913	090111	57	100.00	KOSPI	의약품	N	N	N	N		N	42950	250	2	0.59	353703350	8226	0.91	43000	43100	42900	55500	29900	42700	42999.68	9.54	-6047	49566	46132	44066	40632	38566	45100	39600	571	12800	2500	32450	50	1	22835036	9808	32.84	4.19	12	0.04	1308.00	10254.00	52500	20230818	-18.19	16267	20221013	164.03	52500	-18.19	20230818	17336	147.75	20230103	52500	-18.19	20230818	16750	156.42	20221013	3.66	N	001060	2500	570 억	2178287	N	N	96	N	N
90	20230912	160111	57	100.00	KOSPI	의약품	N	N	N	N		N	42700	-2100	5	-4.69	40651995250	899164	174.91	45300	47500	42000	58200	31400	44800	45211.87	9.93	-41513	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	9751	32.65	4.16	12	3.94	1308.00	10254.00	52500	20230818	-18.67	16267	20221013	162.49	52500	-18.67	20230818	17336	146.31	20230103	52500	-18.67	20230818	16750	154.93	20221013	3.71	N	001060	2500	570 억	2266565	N	N	96	N	N
91	20230912	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	42850	-1950	5	-4.35	37809904800	832516	161.94	45300	47500	42800	58200	31400	44800	45416.43	9.93	-42853	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	9785	32.76	4.18	12	3.65	1308.00	10254.00	52500	20230818	-18.38	16267	20221013	163.42	52500	-18.38	20230818	17336	147.17	20230103	52500	-18.38	20230818	16750	155.82	20221013	3.71	N	001060	2500	570 억	2266565	N	N	547	N	N
92	20230912	140112	57	100.00	KOSPI	의약품	N	N	N	N		N	43000	-1800	5	-4.02	33884334650	741502	144.24	45300	47500	42850	58200	31400	44800	45696.89	9.93	-23600	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	9819	32.87	4.19	12	3.25	1308.00	10254.00	52500	20230818	-18.10	16267	20221013	164.34	52500	-18.10	20230818	17336	148.04	20230103	52500	-18.10	20230818	16750	156.72	20221013	3.71	N	001060	2500	570 억	2266565	N	N	547	N	N
93	20230912	130111	57	100.00	KOSPI	의약품	N	N	N	N		N	44750	-50	5	-0.11	28190924500	611514	118.95	45300	47500	44650	58200	31400	44800	46100.21	9.93	-12888	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	10219	34.21	4.36	12	2.68	1308.00	10254.00	52500	20230818	-14.76	16267	20221013	175.10	52500	-14.76	20230818	17336	158.13	20230103	52500	-14.76	20230818	16750	167.16	20221013	3.71	N	001060	2500	570 억	2266565	N	N	547	N	N
94	20230912	120110	57	100.00	KOSPI	의약품	N	N	N	N		N	45600	800	2	1.79	24890974800	538473	104.74	45300	47500	44650	58200	31400	44800	46225.11	9.93	14006	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	10413	34.86	4.45	12	2.36	1308.00	10254.00	52500	20230818	-13.14	16267	20221013	180.32	52500	-13.14	20230818	17336	163.04	20230103	52500	-13.14	20230818	16750	172.24	20221013	3.71	N	001060	2500	570 억	2266565	N	N	547	N	N
95	20230912	110111	57	100.00	KOSPI	의약품	N	N	N	N		N	47000	2200	2	4.91	20781640650	449732	87.48	45300	47500	44650	58200	31400	44800	46208.95	9.93	27989	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	10732	35.93	4.58	12	1.97	1308.00	10254.00	52500	20230818	-10.48	16267	20221013	188.93	52500	-10.48	20230818	17336	171.11	20230103	52500	-10.48	20230818	16750	180.60	20221013	3.71	N	001060	2500	570 억	2266565	N	N	547	N	N
96	20230912	100111	57	100.00	KOSPI	의약품	N	N	N	N		N	45550	750	2	1.67	8279097800	182147	35.43	45300	46250	44650	58200	31400	44800	45452.84	9.93	-17185	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	10401	34.82	4.44	12	0.80	1308.00	10254.00	52500	20230818	-13.24	16267	20221013	180.01	52500	-13.24	20230818	17336	162.75	20230103	52500	-13.24	20230818	16750	171.94	20221013	3.71	N	001060	2500	570 억	2266565	N	N	547	N	N
97	20230912	090112	57	100.00	KOSPI	의약품	N	N	N	N		N	45550	750	2	1.67	810080800	17823	3.47	45300	45950	45250	58200	31400	44800	45451.46	9.93	-4460	46633	45716	44483	43566	42333	46175	44025	571	13400	2500	34040	50	1	22835036	10401	34.82	4.44	12	0.08	1308.00	10254.00	52500	20230818	-13.24	16267	20221013	180.01	52500	-13.24	20230818	17336	162.75	20230103	52500	-13.24	20230818	16750	171.94	20221013	3.71	N	001060	2500	570 억	2266565	N	N	547	N	N
98	20230911	160111	57	100.00	KOSPI	의약품	N	N	N	N		N	44800	1150	2	2.63	22789446600	511126	197.15	43800	45400	43250	56700	30600	43650	44588.09	9.75	35161	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	10230	34.25	4.37	12	2.24	1308.00	10254.00	52500	20230818	-14.67	16267	20221013	175.40	52500	-14.67	20230818	17336	158.42	20230103	52500	-14.67	20230818	16750	167.46	20221013	3.71	N	001060	2500	570 억	2226656	N	N	547	N	N
99	20230911	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	44700	1050	2	2.41	21792092150	488820	188.55	43800	45400	43250	56700	30600	43650	44583.38	9.75	33810	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	10207	34.17	4.36	12	2.14	1308.00	10254.00	52500	20230818	-14.86	16267	20221013	174.79	52500	-14.86	20230818	17336	157.84	20230103	52500	-14.86	20230818	16750	166.87	20221013	3.71	N	001060	2500	570 억	2226656	N	N	70	N	N
100	20230911	140111	57	100.00	KOSPI	의약품	N	N	N	N		N	45100	1450	2	3.32	19075154100	428099	165.13	43800	45400	43250	56700	30600	43650	44560.45	9.75	36834	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	10299	34.48	4.40	12	1.87	1308.00	10254.00	52500	20230818	-14.10	16267	20221013	177.25	52500	-14.10	20230818	17336	160.15	20230103	52500	-14.10	20230818	16750	169.25	20221013	3.71	N	001060	2500	570 억	2226656	N	N	70	N	N
101	20230911	130111	57	100.00	KOSPI	의약품	N	N	N	N		N	45150	1500	2	3.44	17619101550	395762	152.65	43800	45400	43250	56700	30600	43650	44522.17	9.75	30054	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	10310	34.52	4.40	12	1.73	1308.00	10254.00	52500	20230818	-14.00	16267	20221013	177.56	52500	-14.00	20230818	17336	160.44	20230103	52500	-14.00	20230818	16750	169.55	20221013	3.71	N	001060	2500	570 억	2226656	N	N	70	N	N
102	20230911	120111	57	100.00	KOSPI	의약품	N	N	N	N		N	44800	1150	2	2.63	16064122150	361052	139.27	43800	45400	43250	56700	30600	43650	44495.45	9.75	28011	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	10230	34.25	4.37	12	1.58	1308.00	10254.00	52500	20230818	-14.67	16267	20221013	175.40	52500	-14.67	20230818	17336	158.42	20230103	52500	-14.67	20230818	16750	167.46	20221013	3.71	N	001060	2500	570 억	2226656	N	N	70	N	N
103	20230911	110112	57	100.00	KOSPI	의약품	N	N	N	N		N	45250	1600	2	3.67	11821229700	266907	102.95	43800	45300	43250	56700	30600	43650	44292.68	9.75	16959	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	10333	34.59	4.41	12	1.17	1308.00	10254.00	52500	20230818	-13.81	16267	20221013	178.17	52500	-13.81	20230818	17336	161.02	20230103	52500	-13.81	20230818	16750	170.15	20221013	3.71	N	001060	2500	570 억	2226656	N	N	70	N	N
104	20230911	100111	57	100.00	KOSPI	의약품	N	N	N	N		N	43700	50	2	0.11	7201958300	162812	62.80	43800	45000	43550	56700	30600	43650	44239.30	9.75	-8721	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	9979	33.41	4.26	12	0.71	1308.00	10254.00	52500	20230818	-16.76	16267	20221013	168.64	52500	-16.76	20230818	17336	152.08	20230103	52500	-16.76	20230818	16750	160.90	20221013	3.71	N	001060	2500	570 억	2226656	N	N	70	N	N
105	20230911	090110	57	100.00	KOSPI	의약품	N	N	N	N		N	43850	200	2	0.46	435154350	9941	3.83	43800	43850	43700	56700	30600	43650	43791.33	9.75	-2088	44616	44132	43316	42832	42016	44375	43075	571	13050	2500	33170	50	1	22835036	10013	33.52	4.28	12	0.04	1308.00	10254.00	52500	20230818	-16.48	16267	20221013	169.56	52500	-16.48	20230818	17336	152.94	20230103	52500	-16.48	20230818	16750	161.79	20221013	3.71	N	001060	2500	570 억	2226656	N	N	70	N	N
106	20230908	160111	57	100.00	KOSPI	의약품	N	N	N	N		N	43650	1400	2	3.31	11086061600	256002	67.81	42750	43800	42500	54900	29600	42250	43305.02	9.43	70245	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9967	33.37	4.26	12	1.12	1308.00	10254.00	52500	20230818	-16.86	16267	20221013	168.33	52500	-16.86	20230818	17336	151.79	20230103	52500	-16.86	20230818	16750	160.60	20221013	3.64	N	001060	2500	570 억	2154455	N	N	70	N	N
107	20230908	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	43700	1450	2	3.43	10267229950	237247	62.84	42750	43800	42500	54900	29600	42250	43277.41	9.43	68130	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9979	33.41	4.26	12	1.04	1308.00	10254.00	52500	20230818	-16.76	16267	20221013	168.64	52500	-16.76	20230818	17336	152.08	20230103	52500	-16.76	20230818	16750	160.90	20221013	3.64	N	001060	2500	570 억	2154455	N	N	10	N	N
108	20230908	140111	57	100.00	KOSPI	의약품	N	N	N	N		N	43300	1050	2	2.49	8909131600	205968	54.56	42750	43800	42500	54900	29600	42250	43255.91	9.43	51460	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9888	33.10	4.22	12	0.90	1308.00	10254.00	52500	20230818	-17.52	16267	20221013	166.18	52500	-17.52	20230818	17336	149.77	20230103	52500	-17.52	20230818	16750	158.51	20221013	3.64	N	001060	2500	570 억	2154455	N	N	10	N	N
109	20230908	130111	57	100.00	KOSPI	의약품	N	N	N	N		N	43050	800	2	1.89	8088991500	186970	49.53	42750	43800	42500	54900	29600	42250	43264.67	9.43	45262	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9830	32.91	4.20	12	0.82	1308.00	10254.00	52500	20230818	-18.00	16267	20221013	164.65	52500	-18.00	20230818	17336	148.33	20230103	52500	-18.00	20230818	16750	157.01	20221013	3.64	N	001060	2500	570 억	2154455	N	N	10	N	N
110	20230908	120112	57	100.00	KOSPI	의약품	N	N	N	N		N	43100	850	2	2.01	7308222700	168900	44.74	42750	43800	42500	54900	29600	42250	43270.73	9.43	40560	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9842	32.95	4.20	12	0.74	1308.00	10254.00	52500	20230818	-17.90	16267	20221013	164.95	52500	-17.90	20230818	17336	148.62	20230103	52500	-17.90	20230818	16750	157.31	20221013	3.64	N	001060	2500	570 억	2154455	N	N	10	N	N
111	20230908	110111	57	100.00	KOSPI	의약품	N	N	N	N		N	42850	600	2	1.42	6416603150	148101	39.23	42750	43800	42500	54900	29600	42250	43327.31	9.43	37985	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9785	32.76	4.18	12	0.65	1308.00	10254.00	52500	20230818	-18.38	16267	20221013	163.42	52500	-18.38	20230818	17336	147.17	20230103	52500	-18.38	20230818	16750	155.82	20221013	3.64	N	001060	2500	570 억	2154455	N	N	10	N	N
112	20230908	100110	57	100.00	KOSPI	의약품	N	N	N	N		N	43350	1100	2	2.60	4287687500	99045	26.24	42750	43700	42500	54900	29600	42250	43292.40	9.43	32974	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9899	33.14	4.23	12	0.43	1308.00	10254.00	52500	20230818	-17.43	16267	20221013	166.49	52500	-17.43	20230818	17336	150.06	20230103	52500	-17.43	20230818	16750	158.81	20221013	3.64	N	001060	2500	570 억	2154455	N	N	10	N	N
113	20230908	090112	57	100.00	KOSPI	의약품	N	N	N	N		N	42600	350	2	0.83	97187700	2281	0.60	42750	42750	42500	54900	29600	42250	42641.85	9.43	-1337	45483	43866	42833	41216	40183	43350	40700	571	12650	2500	32110	50	1	22835036	9728	32.57	4.15	12	0.01	1308.00	10254.00	52500	20230818	-18.86	16267	20221013	161.88	52500	-18.86	20230818	17336	145.73	20230103	52500	-18.86	20230818	16750	154.33	20221013	3.64	N	001060	2500	570 억	2154455	N	N	10	N	N
114	20230907	160111	57	100.00	KOSPI	의약품	N	N	N	N		N	42250	-600	5	-1.40	16157629650	374559	127.53	43000	44450	41800	55700	30000	42850	43142.18	9.36	23380	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9648	32.30	4.12	12	1.64	1308.00	10254.00	52500	20230818	-19.52	16267	20221013	159.73	52500	-19.52	20230818	17336	143.71	20230103	52500	-19.52	20230818	16750	152.24	20221013	3.69	N	001060	2500	570 억	2136824	N	N	10	N	N
115	20230907	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	42300	-550	5	-1.28	15502241700	359017	122.24	43000	44450	41800	55700	30000	42850	43180.51	9.36	16877	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9659	32.34	4.13	12	1.57	1308.00	10254.00	52500	20230818	-19.43	16267	20221013	160.04	52500	-19.43	20230818	17336	144.00	20230103	52500	-19.43	20230818	16750	152.54	20221013	3.69	N	001060	2500	570 억	2136824	N	N	617	N	N
116	20230907	140111	57	100.00	KOSPI	의약품	N	N	N	N		N	42400	-450	5	-1.05	13120190800	302427	102.97	43000	44450	42350	55700	30000	42850	43384.58	9.36	3461	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9682	32.42	4.13	12	1.32	1308.00	10254.00	52500	20230818	-19.24	16267	20221013	160.65	52500	-19.24	20230818	17336	144.58	20230103	52500	-19.24	20230818	16750	153.13	20221013	3.69	N	001060	2500	570 억	2136824	N	N	617	N	N
117	20230907	130112	57	100.00	KOSPI	의약품	N	N	N	N		N	42650	-200	5	-0.47	11942536550	274708	93.53	43000	44450	42400	55700	30000	42850	43475.60	9.36	10115	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9739	32.61	4.16	12	1.20	1308.00	10254.00	52500	20230818	-18.76	16267	20221013	162.19	52500	-18.76	20230818	17336	146.02	20230103	52500	-18.76	20230818	16750	154.63	20221013	3.69	N	001060	2500	570 억	2136824	N	N	617	N	N
118	20230907	120111	57	100.00	KOSPI	의약품	N	N	N	N		N	42700	-150	5	-0.35	10600825600	243220	82.81	43000	44450	42650	55700	30000	42850	43588.05	9.36	7964	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9751	32.65	4.16	12	1.07	1308.00	10254.00	52500	20230818	-18.67	16267	20221013	162.49	52500	-18.67	20230818	17336	146.31	20230103	52500	-18.67	20230818	16750	154.93	20221013	3.69	N	001060	2500	570 억	2136824	N	N	617	N	N
119	20230907	110111	57	100.00	KOSPI	의약품	N	N	N	N		N	42950	100	2	0.23	9116312300	208586	71.02	43000	44450	42800	55700	30000	42850	43708.97	9.36	19629	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9808	32.84	4.19	12	0.91	1308.00	10254.00	52500	20230818	-18.19	16267	20221013	164.03	52500	-18.19	20230818	17336	147.75	20230103	52500	-18.19	20230818	16750	156.42	20221013	3.69	N	001060	2500	570 억	2136824	N	N	617	N	N
120	20230907	100111	57	100.00	KOSPI	의약품	N	N	N	N		N	43700	850	2	1.98	6019184350	137073	46.67	43000	44450	42800	55700	30000	42850	43919.22	9.36	15018	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9979	33.41	4.26	12	0.60	1308.00	10254.00	52500	20230818	-16.76	16267	20221013	168.64	52500	-16.76	20230818	17336	152.08	20230103	52500	-16.76	20230818	16750	160.90	20221013	3.69	N	001060	2500	570 억	2136824	N	N	617	N	N
121	20230907	090111	57	100.00	KOSPI	의약품	N	N	N	N		N	43000	150	2	0.35	150012700	3492	1.19	43000	43000	42950	55700	30000	42850	42996.40	9.36	-402	46016	44432	43366	41782	40716	45225	42575	571	12850	2500	32560	50	1	22835036	9819	32.87	4.19	12	0.02	1308.00	10254.00	52500	20230818	-18.10	16267	20221013	164.34	52500	-18.10	20230818	17336	148.04	20230103	52500	-18.10	20230818	16750	156.72	20221013	3.69	N	001060	2500	570 억	2136824	N	N	617	N	N
122	20230906	160111	57	100.00	KOSPI	의약품	N	N	N	N		N	42850	0	3	0.00	12672695950	291808	101.71	42600	44950	42300	55700	30000	42850	43429.18	9.45	-12052	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	9785	32.76	4.18	12	1.28	1308.00	10254.00	52500	20230818	-18.38	16267	20221013	163.42	52500	-18.38	20230818	17336	147.17	20230103	52500	-18.38	20230818	16750	155.82	20221013	3.94	N	001060	2500	570 억	2156858	N	N	617	N	N
123	20230906	150110	57	100.00	KOSPI	의약품	N	N	N	N		N	42850	0	3	0.00	11785544200	271087	94.49	42600	44950	42300	55700	30000	42850	43475.81	9.45	-17352	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	9785	32.76	4.18	12	1.19	1308.00	10254.00	52500	20230818	-18.38	16267	20221013	163.42	52500	-18.38	20230818	17336	147.17	20230103	52500	-18.38	20230818	16750	155.82	20221013	3.94	N	001060	2500	570 억	2156858	N	N	61	N	N
124	20230906	140111	57	100.00	KOSPI	의약품	N	N	N	N		N	42850	0	3	0.00	10554668000	242337	84.47	42600	44950	42300	55700	30000	42850	43554.53	9.45	-13697	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	9785	32.76	4.18	12	1.06	1308.00	10254.00	52500	20230818	-18.38	16267	20221013	163.42	52500	-18.38	20230818	17336	147.17	20230103	52500	-18.38	20230818	16750	155.82	20221013	3.94	N	001060	2500	570 억	2156858	N	N	61	N	N
125	20230906	130112	57	100.00	KOSPI	의약품	N	N	N	N		N	42950	100	2	0.23	9519245100	218162	76.04	42600	44950	42300	55700	30000	42850	43634.89	9.45	-10093	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	9808	32.84	4.19	12	0.96	1308.00	10254.00	52500	20230818	-18.19	16267	20221013	164.03	52500	-18.19	20230818	17336	147.75	20230103	52500	-18.19	20230818	16750	156.42	20221013	3.94	N	001060	2500	570 억	2156858	N	N	61	N	N
126	20230906	120111	57	100.00	KOSPI	의약품	N	N	N	N		N	43150	300	2	0.70	8819438900	201886	70.37	42600	44950	42300	55700	30000	42850	43686.45	9.45	-5562	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	9853	32.99	4.21	12	0.88	1308.00	10254.00	52500	20230818	-17.81	16267	20221013	165.26	52500	-17.81	20230818	17336	148.90	20230103	52500	-17.81	20230818	16750	157.61	20221013	3.94	N	001060	2500	570 억	2156858	N	N	61	N	N
127	20230906	110111	57	100.00	KOSPI	의약품	N	N	N	N		N	43400	550	2	1.28	7767487900	177505	61.87	42600	44950	42300	55700	30000	42850	43760.76	9.45	-533	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	9910	33.18	4.23	12	0.78	1308.00	10254.00	52500	20230818	-17.33	16267	20221013	166.80	52500	-17.33	20230818	17336	150.35	20230103	52500	-17.33	20230818	16750	159.10	20221013	3.94	N	001060	2500	570 억	2156858	N	N	61	N	N
128	20230906	100111	57	100.00	KOSPI	의약품	N	N	N	N		N	43800	950	2	2.22	6104796450	139252	48.54	42600	44950	42300	55700	30000	42850	43842.00	9.45	1491	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	10002	33.49	4.27	12	0.61	1308.00	10254.00	52500	20230818	-16.57	16267	20221013	169.26	52500	-16.57	20230818	17336	152.65	20230103	52500	-16.57	20230818	16750	161.49	20221013	3.94	N	001060	2500	570 억	2156858	N	N	61	N	N
129	20230906	090111	57	100.00	KOSPI	의약품	N	N	N	N		N	42450	-400	5	-0.93	165545600	3886	1.35	42600	42600	42450	55700	30000	42850	42580.24	9.45	611	44616	43732	42816	41932	41016	43275	41475	571	12850	2500	32560	50	1	22835036	9693	32.45	4.14	12	0.02	1308.00	10254.00	52500	20230818	-19.14	16267	20221013	160.96	52500	-19.14	20230818	17336	144.87	20230103	52500	-19.14	20230818	16750	153.43	20221013	3.94	N	001060	2500	570 억	2156858	N	N	61	N	N
130	20230905	160111	57	100.00	KOSPI	의약품	N	N	N	N		N	42850	100	2	0.23	12152658000	284380	45.19	43000	43700	41900	55500	29950	42750	42733.38	9.30	33296	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9785	32.76	4.18	12	1.25	1308.00	10254.00	52500	20230818	-18.38	16267	20221013	163.42	52500	-18.38	20230818	17336	147.17	20230103	52500	-18.38	20230818	16750	155.82	20221013	3.76	N	001060	2500	570 억	2123106	N	N	61	N	N
131	20230905	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	43200	450	2	1.05	10984836800	257176	40.87	43000	43700	41900	55500	29950	42750	42713.30	9.30	23964	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9865	33.03	4.21	12	1.13	1308.00	10254.00	52500	20230818	-17.71	16267	20221013	165.57	52500	-17.71	20230818	17336	149.19	20230103	52500	-17.71	20230818	16750	157.91	20221013	3.76	N	001060	2500	570 억	2123106	N	N	81	N	N
132	20230905	140111	57	100.00	KOSPI	의약품	N	N	N	N		N	42650	-100	5	-0.23	8066437700	189552	30.12	43000	43150	41900	55500	29950	42750	42555.28	9.30	24946	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9739	32.61	4.16	12	0.83	1308.00	10254.00	52500	20230818	-18.76	16267	20221013	162.19	52500	-18.76	20230818	17336	146.02	20230103	52500	-18.76	20230818	16750	154.63	20221013	3.76	N	001060	2500	570 억	2123106	N	N	81	N	N
133	20230905	130111	57	100.00	KOSPI	의약품	N	N	N	N		N	42550	-200	5	-0.47	7573388850	177986	28.28	43000	43150	41900	55500	29950	42750	42550.48	9.30	24946	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9716	32.53	4.15	12	0.78	1308.00	10254.00	52500	20230818	-18.95	16267	20221013	161.57	52500	-18.95	20230818	17336	145.44	20230103	52500	-18.95	20230818	16750	154.03	20221013	3.76	N	001060	2500	570 억	2123106	N	N	81	N	N
134	20230905	120111	57	100.00	KOSPI	의약품	N	N	N	N		N	42550	-200	5	-0.47	6871671850	161472	25.66	43000	43150	41900	55500	29950	42750	42556.43	9.30	24698	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9716	32.53	4.15	12	0.71	1308.00	10254.00	52500	20230818	-18.95	16267	20221013	161.57	52500	-18.95	20230818	17336	145.44	20230103	52500	-18.95	20230818	16750	154.03	20221013	3.76	N	001060	2500	570 억	2123106	N	N	81	N	N
135	20230905	110111	57	100.00	KOSPI	의약품	N	N	N	N		N	42750	0	3	0.00	5327257800	125161	19.89	43000	43150	41900	55500	29950	42750	42563.24	9.30	13227	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9762	32.68	4.17	12	0.55	1308.00	10254.00	52500	20230818	-18.57	16267	20221013	162.80	52500	-18.57	20230818	17336	146.60	20230103	52500	-18.57	20230818	16750	155.22	20221013	3.76	N	001060	2500	570 억	2123106	N	N	81	N	N
136	20230905	100110	57	100.00	KOSPI	의약품	N	N	N	N		N	42250	-500	5	-1.17	3499375000	82301	13.08	43000	43150	41900	55500	29950	42750	42519.23	9.30	14455	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9648	32.30	4.12	12	0.36	1308.00	10254.00	52500	20230818	-19.52	16267	20221013	159.73	52500	-19.52	20230818	17336	143.71	20230103	52500	-19.52	20230818	16750	152.24	20221013	3.76	N	001060	2500	570 억	2123106	N	N	81	N	N
137	20230905	090110	57	100.00	KOSPI	의약품	N	N	N	N		N	43000	250	2	0.58	121819500	2834	0.45	43000	43150	42800	55500	29950	42750	42985.00	9.30	-607	46050	44400	42200	40550	38350	43300	39450	571	12750	2500	32490	50	1	22835036	9819	32.87	4.19	12	0.01	1308.00	10254.00	52500	20230818	-18.10	16267	20221013	164.34	52500	-18.10	20230818	17336	148.04	20230103	52500	-18.10	20230818	16750	156.72	20221013	3.76	N	001060	2500	570 억	2123106	N	N	81	N	N
138	20230904	160110	57	100.00	KOSPI	의약품	N	N	N	N		N	42750	-900	5	-2.06	26009112150	624857	103.16	43650	43850	40000	56700	30600	43650	41623.16	9.00	68363	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	9762	32.68	4.17	12	2.74	1308.00	10254.00	52500	20230818	-18.57	16267	20221013	162.80	52500	-18.57	20230818	17336	146.60	20230103	52500	-18.57	20230818	16750	155.22	20221013	3.94	N	001060	2500	570 억	2055705	N	N	81	N	N
139	20230904	150110	57	100.00	KOSPI	의약품	N	N	N	N		N	41950	-1700	5	-3.89	23589587900	568208	93.80	43650	43850	40000	56700	30600	43650	41515.76	9.00	72534	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	9579	32.07	4.09	12	2.49	1308.00	10254.00	52500	20230818	-20.10	16267	20221013	157.88	52500	-20.10	20230818	17336	141.98	20230103	52500	-20.10	20230818	16750	150.45	20221013	3.94	N	001060	2500	570 억	2055705	N	N	407	N	N
140	20230904	140110	57	100.00	KOSPI	의약품	N	N	N	N		N	42250	-1400	5	-3.21	22335452700	538359	88.88	43650	43850	40000	56700	30600	43650	41488.02	9.00	68342	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	9648	32.30	4.12	12	2.36	1308.00	10254.00	52500	20230818	-19.52	16267	20221013	159.73	52500	-19.52	20230818	17336	143.71	20230103	52500	-19.52	20230818	16750	152.24	20221013	3.94	N	001060	2500	570 억	2055705	N	N	407	N	N
141	20230904	130111	57	100.00	KOSPI	의약품	N	N	N	N		N	42100	-1550	5	-3.55	20442917000	493433	81.46	43650	43850	40000	56700	30600	43650	41429.97	9.00	70180	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	9614	32.19	4.11	12	2.16	1308.00	10254.00	52500	20230818	-19.81	16267	20221013	158.81	52500	-19.81	20230818	17336	142.85	20230103	52500	-19.81	20230818	16750	151.34	20221013	3.94	N	001060	2500	570 억	2055705	N	N	407	N	N
142	20230904	120111	57	100.00	KOSPI	의약품	N	N	N	N		N	41550	-2100	5	-4.81	18961559100	458002	75.61	43650	43850	40000	56700	30600	43650	41400.60	9.00	61832	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	9488	31.77	4.05	12	2.01	1308.00	10254.00	52500	20230818	-20.86	16267	20221013	155.43	52500	-20.86	20230818	17336	139.67	20230103	52500	-20.86	20230818	16750	148.06	20221013	3.94	N	001060	2500	570 억	2055705	N	N	407	N	N
143	20230904	110110	57	100.00	KOSPI	의약품	N	N	N	N		N	41850	-1800	5	-4.12	18043971100	435961	71.97	43650	43850	40000	56700	30600	43650	41388.95	9.00	58978	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	9556	32.00	4.08	12	1.91	1308.00	10254.00	52500	20230818	-20.29	16267	20221013	157.27	52500	-20.29	20230818	17336	141.41	20230103	52500	-20.29	20230818	16750	149.85	20221013	3.94	N	001060	2500	570 억	2055705	N	N	407	N	N
144	20230904	100110	57	100.00	KOSPI	의약품	N	N	N	N		N	41150	-2500	5	-5.73	13143847950	316524	52.25	43650	43850	40000	56700	30600	43650	41525.59	9.00	53779	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	9397	31.46	4.01	12	1.39	1308.00	10254.00	52500	20230818	-21.62	16267	20221013	152.97	52500	-21.62	20230818	17336	137.37	20230103	52500	-21.62	20230818	16750	145.67	20221013	3.94	N	001060	2500	570 억	2055705	N	N	407	N	N
145	20230904	090111	57	100.00	KOSPI	의약품	N	N	N	N		N	43850	200	2	0.46	195815950	4483	0.74	43650	43850	43650	56700	30600	43650	43679.67	9.00	-990	48816	46232	44866	42282	40916	45550	41600	571	13050	2500	33170	50	1	22835036	10013	33.52	4.28	12	0.02	1308.00	10254.00	52500	20230818	-16.48	16267	20221013	169.56	52500	-16.48	20230818	17336	152.94	20230103	52500	-16.48	20230818	16750	161.79	20221013	3.94	N	001060	2500	570 억	2055705	N	N	407	N	N
146	20230901	160110	57	100.00	KOSPI	의약품	N	N	N	N		N	43650	-2400	5	-5.21	27099373800	602098	92.36	46950	47450	43500	59800	32250	46050	45010.82	9.70	-159107	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	9967	33.37	4.26	12	2.64	1308.00	10254.00	52500	20230818	-16.86	16267	20221013	168.33	52500	-16.86	20230818	17336	151.79	20230103	52500	-16.86	20230818	16750	160.60	20221013	3.90	N	001060	2500	570 억	2214120	N	N	407	N	N
147	20230901	150111	57	100.00	KOSPI	의약품	N	N	N	N		N	43750	-2300	5	-4.99	24841236950	550349	84.42	46950	47450	43650	59800	32250	46050	45137.24	9.70	-161700	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	9990	33.45	4.27	12	2.41	1308.00	10254.00	52500	20230818	-16.67	16267	20221013	168.95	52500	-16.67	20230818	17336	152.37	20230103	52500	-16.67	20230818	16750	161.19	20221013	3.90	N	001060	2500	570 억	2214120	N	N	138	N	N
148	20230901	140110	57	100.00	KOSPI	의약품	N	N	N	N		N	44350	-1700	5	-3.69	20595931750	453824	69.62	46950	47450	44000	59800	32250	46050	45383.08	9.70	-151531	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	10127	33.91	4.33	12	1.99	1308.00	10254.00	52500	20230818	-15.52	16267	20221013	172.64	52500	-15.52	20230818	17336	155.83	20230103	52500	-15.52	20230818	16750	164.78	20221013	3.90	N	001060	2500	570 억	2214120	N	N	138	N	N
149	20230901	130111	57	100.00	KOSPI	의약품	N	N	N	N		N	44700	-1350	5	-2.93	16236640600	355708	54.57	46950	47450	44650	59800	32250	46050	45645.98	9.70	-126863	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	10207	34.17	4.36	12	1.56	1308.00	10254.00	52500	20230818	-14.86	16267	20221013	174.79	52500	-14.86	20230818	17336	157.84	20230103	52500	-14.86	20230818	16750	166.87	20221013	3.90	N	001060	2500	570 억	2214120	N	N	138	N	N
150	20230901	120110	57	100.00	KOSPI	의약품	N	N	N	N		N	44700	-1350	5	-2.93	14175676400	309747	47.52	46950	47450	44700	59800	32250	46050	45765.34	9.70	-108092	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	10207	34.17	4.36	12	1.36	1308.00	10254.00	52500	20230818	-14.86	16267	20221013	174.79	52500	-14.86	20230818	17336	157.84	20230103	52500	-14.86	20230818	16750	166.87	20221013	3.90	N	001060	2500	570 억	2214120	N	N	138	N	N
151	20230901	110110	57	100.00	KOSPI	의약품	N	N	N	N		N	45400	-650	5	-1.41	10806063700	235053	36.06	46950	47450	45200	59800	32250	46050	45972.88	9.70	-85592	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	10367	34.71	4.43	12	1.03	1308.00	10254.00	52500	20230818	-13.52	16267	20221013	179.09	52500	-13.52	20230818	17336	161.88	20230103	52500	-13.52	20230818	16750	171.04	20221013	3.90	N	001060	2500	570 억	2214120	N	N	138	N	N
152	20230901	100110	57	100.00	KOSPI	의약품	N	N	N	N		N	45400	-650	5	-1.41	8351348700	181073	27.78	46950	47450	45350	59800	32250	46050	46121.45	9.70	-70734	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	10367	34.71	4.43	12	0.79	1308.00	10254.00	52500	20230818	-13.52	16267	20221013	179.09	52500	-13.52	20230818	17336	161.88	20230103	52500	-13.52	20230818	16750	171.04	20221013	3.90	N	001060	2500	570 억	2214120	N	N	138	N	N
153	20230901	090111	57	100.00	KOSPI	의약품	N	N	N	N		N	46900	850	2	1.85	867282650	18403	2.82	46950	47450	46900	59800	32250	46050	47127.24	9.70	-628	49050	47550	46050	44550	43050	48300	45300	571	13750	2500	34990	50	1	22835036	10710	35.86	4.57	12	0.08	1308.00	10254.00	52500	20230818	-10.67	16267	20221013	188.31	52500	-10.67	20230818	17336	170.54	20230103	52500	-10.67	20230818	16750	180.00	20221013	3.90	N	001060	2500	570 억	2214120	N	N	138	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History