KissMeData/007570/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16080	220	2	1.39	324391500	20273	52.47	15900	16130	15890	20600	11110	15860	16001.09	7.08	0	-5896	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3069	16.32	1.28	12	0.11	985.00	12530.00	24350	20220805	-33.96	15100	20230726	6.49	19750	-18.58	20230102	15100	6.49	20230726	24350	-33.96	20220805	15100	6.49	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
3	20230731	150227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16030	170	2	1.07	277812570	17372	44.96	15900	16130	15890	20600	11110	15860	15991.97	7.08	0	-4808	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3059	16.27	1.28	12	0.09	985.00	12530.00	24350	20220805	-34.17	15100	20230726	6.16	19750	-18.84	20230102	15100	6.16	20230726	24350	-34.17	20220805	15100	6.16	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
4	20230731	140227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	140	2	0.88	239893780	15003	38.83	15900	16130	15890	20600	11110	15860	15989.72	7.08	0	-5016	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3054	16.24	1.28	12	0.08	985.00	12530.00	24350	20220805	-34.29	15100	20230726	5.96	19750	-18.99	20230102	15100	5.96	20230726	24350	-34.29	20220805	15100	5.96	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
5	20230731	130227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15980	120	2	0.76	202875400	12687	32.83	15900	16130	15890	20600	11110	15860	15990.81	7.08	0	-4418	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3050	16.22	1.28	12	0.07	985.00	12530.00	24350	20220805	-34.37	15100	20230726	5.83	19750	-19.09	20230102	15100	5.83	20230726	24350	-34.37	20220805	15100	5.83	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
6	20230731	120230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16010	150	2	0.95	171043790	10697	27.68	15900	16130	15890	20600	11110	15860	15989.88	7.08	0	-3287	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3056	16.25	1.28	12	0.06	985.00	12530.00	24350	20220805	-34.25	15100	20230726	6.03	19750	-18.94	20230102	15100	6.03	20230726	24350	-34.25	20220805	15100	6.03	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
7	20230731	110229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16040	180	2	1.13	130350520	8157	21.11	15900	16130	15890	20600	11110	15860	15980.20	7.08	0	-1560	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3061	16.28	1.28	12	0.04	985.00	12530.00	24350	20220805	-34.13	15100	20230726	6.23	19750	-18.78	20230102	15100	6.23	20230726	24350	-34.13	20220805	15100	6.23	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
8	20230731	100228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16050	190	2	1.20	93334190	5850	15.14	15900	16130	15890	20600	11110	15860	15954.56	7.08	0	-1269	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3063	16.29	1.28	12	0.03	985.00	12530.00	24350	20220805	-34.09	15100	20230726	6.29	19750	-18.73	20230102	15100	6.29	20230726	24350	-34.09	20220805	15100	6.29	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
9	20230731	090227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15900	40	2	0.25	8967600	564	1.46	15900	15900	15900	20600	11110	15860	15900.00	7.08	0	0	16346	16102	15886	15642	15426	16225	15765	477	4745	2500	11730	10	1	19085664	3035	16.14	1.27	12	0.00	985.00	12530.00	24350	20220805	-34.70	15100	20230726	5.30	19750	-19.49	20230102	15100	5.30	20230726	24350	-34.70	20220805	15100	5.30	20230726	2.02	N	007570	2500	477 억	1351812	N	N	6	N	N
10	20230728	160227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15860	180	2	1.15	611855460	38385	92.43	15670	16130	15670	20350	10980	15680	15940.55	7.06	0	3080	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	3027	16.10	1.27	12	0.20	985.00	12530.00	24350	20220805	-34.87	15100	20230726	5.03	19750	-19.70	20230102	15100	5.03	20230726	24350	-34.87	20220805	15100	5.03	20230726	2.02	N	007570	2500	477 억	1347096	N	N	6	N	N
11	20230728	150226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15920	240	2	1.53	568432350	35649	85.84	15670	16130	15670	20350	10980	15680	15945.63	7.06	0	3083	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	3038	16.16	1.27	12	0.19	985.00	12530.00	24350	20220805	-34.62	15100	20230726	5.43	19750	-19.39	20230102	15100	5.43	20230726	24350	-34.62	20220805	15100	5.43	20230726	2.02	N	007570	2500	477 억	1347096	N	N	7	N	N
12	20230728	140226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15950	270	2	1.72	544243050	34131	82.19	15670	16130	15670	20350	10980	15680	15946.10	7.06	0	3737	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	3044	16.19	1.27	12	0.18	985.00	12530.00	24350	20220805	-34.50	15100	20230726	5.63	19750	-19.24	20230102	15100	5.63	20230726	24350	-34.50	20220805	15100	5.63	20230726	2.02	N	007570	2500	477 억	1347096	N	N	7	N	N
13	20230728	130227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	280	2	1.79	528370600	33136	79.79	15670	16130	15670	20350	10980	15680	15945.92	7.06	0	3584	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	3046	16.20	1.27	12	0.17	985.00	12530.00	24350	20220805	-34.46	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	24350	-34.46	20220805	15100	5.70	20230726	2.02	N	007570	2500	477 억	1347096	N	N	7	N	N
14	20230728	120226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	260	2	1.66	475471730	29823	71.81	15670	16130	15670	20350	10980	15680	15943.56	7.06	0	3958	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	3042	16.18	1.27	12	0.16	985.00	12530.00	24350	20220805	-34.54	15100	20230726	5.56	19750	-19.29	20230102	15100	5.56	20230726	24350	-34.54	20220805	15100	5.56	20230726	2.02	N	007570	2500	477 억	1347096	N	N	7	N	N
15	20230728	110228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15920	240	2	1.53	427799400	26824	64.59	15670	16130	15670	20350	10980	15680	15948.88	7.06	0	2905	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	3038	16.16	1.27	12	0.14	985.00	12530.00	24350	20220805	-34.62	15100	20230726	5.43	19750	-19.39	20230102	15100	5.43	20230726	24350	-34.62	20220805	15100	5.43	20230726	2.02	N	007570	2500	477 억	1347096	N	N	7	N	N
16	20230728	100226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15930	250	2	1.59	266582950	16761	40.36	15670	16060	15670	20350	10980	15680	15905.63	7.06	0	2369	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	3040	16.17	1.27	12	0.09	985.00	12530.00	24350	20220805	-34.58	15100	20230726	5.50	19750	-19.34	20230102	15100	5.50	20230726	24350	-34.58	20220805	15100	5.50	20230726	2.02	N	007570	2500	477 억	1347096	N	N	7	N	N
17	20230728	090227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15680	0	3	0.00	23130620	1476	3.55	15670	15680	15670	20350	10980	15680	15670.84	7.06	0	638	16340	16010	15610	15280	14880	16175	15445	477	4685	2500	11600	10	1	19085664	2993	15.92	1.25	12	0.01	985.00	12530.00	24350	20220805	-35.61	15100	20230726	3.84	19750	-20.61	20230102	15100	3.84	20230726	24350	-35.61	20220805	15100	3.84	20230726	2.02	N	007570	2500	477 억	1347096	N	N	7	N	N
18	20230727	160227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15680	370	2	2.42	639493360	40646	36.68	15210	15940	15210	19900	10720	15310	15733.64	6.85	-6306	7456	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	2993	15.92	1.25	12	0.21	985.00	12530.00	24600	20220726	-36.26	15100	20230726	3.84	19750	-20.61	20230102	15100	3.84	20230726	24350	-35.61	20220805	15100	3.84	20230726	2.10	N	007570	2500	477 억	1307775	N	N	7	N	N
19	20230727	150225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15810	500	2	3.27	586175210	37258	33.62	15210	15940	15210	19900	10720	15310	15732.87	6.85	-6306	6260	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	3017	16.05	1.26	12	0.20	985.00	12530.00	24600	20220726	-35.73	15100	20230726	4.70	19750	-19.95	20230102	15100	4.70	20230726	24350	-35.07	20220805	15100	4.70	20230726	2.10	N	007570	2500	477 억	1307775	N	N	0	N	N
20	20230727	140225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15870	560	2	3.66	538628730	34257	30.91	15210	15940	15210	19900	10720	15310	15723.17	6.85	-6306	5017	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	3029	16.11	1.27	12	0.18	985.00	12530.00	24600	20220726	-35.49	15100	20230726	5.10	19750	-19.65	20230102	15100	5.10	20230726	24350	-34.83	20220805	15100	5.10	20230726	2.10	N	007570	2500	477 억	1307775	N	N	0	N	N
21	20230727	130226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15900	590	2	3.85	495705490	31551	28.47	15210	15940	15210	19900	10720	15310	15711.24	6.85	-6306	5605	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	3035	16.14	1.27	12	0.17	985.00	12530.00	24600	20220726	-35.37	15100	20230726	5.30	19750	-19.49	20230102	15100	5.30	20230726	24350	-34.70	20220805	15100	5.30	20230726	2.10	N	007570	2500	477 억	1307775	N	N	0	N	N
22	20230727	120227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15800	490	2	3.20	440703900	28064	25.32	15210	15940	15210	19900	10720	15310	15703.53	6.85	-6306	5399	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	3016	16.04	1.26	12	0.15	985.00	12530.00	24600	20220726	-35.77	15100	20230726	4.64	19750	-20.00	20230102	15100	4.64	20230726	24350	-35.11	20220805	15100	4.64	20230726	2.10	N	007570	2500	477 억	1307775	N	N	0	N	N
23	20230727	110226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15850	540	2	3.53	401361260	25581	23.08	15210	15940	15210	19900	10720	15310	15689.82	6.85	-6306	5109	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	3025	16.09	1.26	12	0.13	985.00	12530.00	24600	20220726	-35.57	15100	20230726	4.97	19750	-19.75	20230102	15100	4.97	20230726	24350	-34.91	20220805	15100	4.97	20230726	2.10	N	007570	2500	477 억	1307775	N	N	0	N	N
24	20230727	100226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15750	440	2	2.87	192700880	12389	11.18	15210	15770	15210	19900	10720	15310	15554.19	6.85	-6306	1323	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	3006	15.99	1.26	12	0.06	985.00	12530.00	24600	20220726	-35.98	15100	20230726	4.30	19750	-20.25	20230102	15100	4.30	20230726	24350	-35.32	20220805	15100	4.30	20230726	2.10	N	007570	2500	477 억	1307775	N	N	0	N	N
25	20230727	090227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15470	160	2	1.05	22373030	1469	1.33	15210	15470	15210	19900	10720	15310	15230.11	6.85	-6306	163	16636	15972	15536	14872	14436	15755	14655	477	4590	2500	11320	10	1	19085664	2953	15.71	1.23	12	0.01	985.00	12530.00	24600	20220726	-37.11	15100	20230726	2.45	19750	-21.67	20230102	15100	2.45	20230726	24350	-36.47	20220805	15100	2.45	20230726	2.10	N	007570	2500	477 억	1307775	N	N	0	N	N
26	20230726	160224	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15310	-840	5	-5.20	1709499310	110529	139.13	16010	16200	15100	20950	11310	16150	15466.57	6.89	0	-16244	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	2922	15.54	1.22	12	0.58	985.00	12530.00	24600	20220726	-37.76	15100	20230726	1.39	19750	-22.48	20230102	15100	1.39	20230726	24600	-37.76	20220726	15100	1.39	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
27	20230726	150226	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15260	-890	5	-5.51	1624238490	104955	132.11	16010	16200	15100	20950	11310	16150	15475.57	6.89	0	-15557	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	2912	15.49	1.22	12	0.55	985.00	12530.00	24600	20220726	-37.97	15100	20230726	1.06	19750	-22.73	20230102	15100	1.06	20230726	24600	-37.97	20220726	15100	1.06	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
28	20230726	140226	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15280	-870	5	-5.39	1432830620	92413	116.32	16010	16200	15100	20950	11310	16150	15504.64	6.89	0	-18262	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	2916	15.51	1.22	12	0.48	985.00	12530.00	24600	20220726	-37.89	15100	20230726	1.19	19750	-22.63	20230102	15100	1.19	20230726	24600	-37.89	20220726	15100	1.19	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
29	20230726	130224	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15210	-940	5	-5.82	1260446860	81086	102.07	16010	16200	15190	20950	11310	16150	15544.57	6.89	0	-19637	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	2903	15.44	1.21	12	0.42	985.00	12530.00	24600	20220726	-38.17	15190	20230726	0.13	19750	-22.99	20230102	15190	0.13	20230726	24600	-38.17	20220726	15190	0.13	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
30	20230726	120225	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15410	-740	5	-4.58	1018020460	65266	82.15	16010	16200	15320	20950	11310	16150	15598.02	6.89	0	-14763	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	2941	15.64	1.23	12	0.34	985.00	12530.00	24600	20220726	-37.36	15320	20230726	0.59	19750	-21.97	20230102	15320	0.59	20230726	24600	-37.36	20220726	15320	0.59	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
31	20230726	110225	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15490	-660	5	-4.09	854476630	54647	68.79	16010	16200	15320	20950	11310	16150	15636.30	6.89	0	-12185	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	2956	15.73	1.24	12	0.29	985.00	12530.00	24600	20220726	-37.03	15320	20230726	1.11	19750	-21.57	20230102	15320	1.11	20230726	24600	-37.03	20220726	15320	1.11	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
32	20230726	100226	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15640	-510	5	-3.16	436258380	27645	34.80	16010	16200	15620	20950	11310	16150	15780.73	6.89	0	-10326	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	2985	15.88	1.25	12	0.14	985.00	12530.00	24600	20220726	-36.42	15620	20230726	0.13	19750	-20.81	20230102	15620	0.13	20230726	24600	-36.42	20220726	15620	0.13	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
33	20230726	090224	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16000	-150	5	-0.93	30997020	1936	2.44	16010	16150	16000	20950	11310	16150	16010.86	6.89	0	-650	16890	16520	16280	15910	15670	16400	15790	477	4820	2500	11950	10	1	19085664	3054	16.24	1.28	12	0.01	985.00	12530.00	24600	20220726	-34.96	16000	20230726	0.00	19750	-18.99	20230102	16000	0.00	20230726	24600	-34.96	20220726	16000	0.00	20230726	2.10	N	007570	2500	477 억	1314081	N	N	13	N	N
34	20230725	160223	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16150	-500	5	-3.00	1276447030	78731	138.29	16650	16650	16040	21600	11660	16650	16212.84	6.96	0	-13461	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3082	16.40	1.29	12	0.41	985.00	12530.00	24800	20220722	-34.88	16040	20230725	0.69	19750	-18.23	20230102	16040	0.69	20230725	24600	-34.35	20220726	16040	0.69	20230725	2.12	N	007570	2500	477 억	1327582	N	N	13	N	N
35	20230725	150222	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16130	-520	5	-3.12	1235002130	76163	133.78	16650	16650	16040	21600	11660	16650	16215.25	6.96	0	-13072	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3079	16.38	1.29	12	0.40	985.00	12530.00	24800	20220722	-34.96	16040	20230725	0.56	19750	-18.33	20230102	16040	0.56	20230725	24600	-34.43	20220726	16040	0.56	20230725	2.12	N	007570	2500	477 억	1327582	N	N	0	N	N
36	20230725	140223	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16190	-460	5	-2.76	1163156520	71711	125.96	16650	16650	16040	21600	11660	16650	16220.06	6.96	0	-12841	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3090	16.44	1.29	12	0.38	985.00	12530.00	24800	20220722	-34.72	16040	20230725	0.94	19750	-18.03	20230102	16040	0.94	20230725	24600	-34.19	20220726	16040	0.94	20230725	2.12	N	007570	2500	477 억	1327582	N	N	0	N	N
37	20230725	130223	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16100	-550	5	-3.30	1046945010	64496	113.29	16650	16650	16040	21600	11660	16650	16232.71	6.96	0	-10814	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3073	16.35	1.28	12	0.34	985.00	12530.00	24800	20220722	-35.08	16040	20230725	0.37	19750	-18.48	20230102	16040	0.37	20230725	24600	-34.55	20220726	16040	0.37	20230725	2.12	N	007570	2500	477 억	1327582	N	N	0	N	N
38	20230725	120224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16180	-470	5	-2.82	671103760	41166	72.31	16650	16650	16170	21600	11660	16650	16302.38	6.96	0	-9794	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3088	16.43	1.29	12	0.22	985.00	12530.00	24800	20220722	-34.76	16130	20230327	0.31	19750	-18.08	20230102	16130	0.31	20230327	24600	-34.23	20220726	16130	0.31	20230327	2.12	N	007570	2500	477 억	1327582	N	N	0	N	N
39	20230725	110223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16250	-400	5	-2.40	462226990	28285	49.68	16650	16650	16250	21600	11660	16650	16341.77	6.96	0	-6808	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3101	16.50	1.30	12	0.15	985.00	12530.00	24800	20220722	-34.48	16130	20230327	0.74	19750	-17.72	20230102	16130	0.74	20230327	24600	-33.94	20220726	16130	0.74	20230327	2.12	N	007570	2500	477 억	1327582	N	N	0	N	N
40	20230725	100223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16350	-300	5	-1.80	247843520	15146	26.60	16650	16650	16310	21600	11660	16650	16363.63	6.96	0	-5013	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3121	16.60	1.30	12	0.08	985.00	12530.00	24800	20220722	-34.07	16130	20230327	1.36	19750	-17.22	20230102	16130	1.36	20230327	24600	-33.54	20220726	16130	1.36	20230327	2.12	N	007570	2500	477 억	1327582	N	N	0	N	N
41	20230725	090223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16520	-130	5	-0.78	10019100	603	1.06	16650	16650	16520	21600	11660	16650	16615.42	6.96	0	-372	17336	16992	16806	16462	16276	16900	16370	477	4970	2500	12320	10	1	19085664	3153	16.77	1.32	12	0.00	985.00	12530.00	24800	20220722	-33.39	16130	20230327	2.42	19750	-16.35	20230102	16130	2.42	20230327	24600	-32.85	20220726	16130	2.42	20230327	2.12	N	007570	2500	477 억	1327582	N	N	0	N	N
42	20230724	160224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	-500	5	-2.92	950427050	56822	139.44	17120	17150	16620	22250	12010	17150	16726.81	7.07	0	-20598	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3178	16.90	1.33	12	0.30	985.00	12530.00	25250	20220721	-34.06	16130	20230327	3.22	19750	-15.70	20230102	16130	3.22	20230327	24600	-32.32	20220726	16130	3.22	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
43	20230724	150222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	-490	5	-2.86	897972310	53672	131.71	17120	17150	16620	22250	12010	17150	16730.74	7.07	0	-20445	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3180	16.91	1.33	12	0.28	985.00	12530.00	25250	20220721	-34.02	16130	20230327	3.29	19750	-15.65	20230102	16130	3.29	20230327	24600	-32.28	20220726	16130	3.29	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
44	20230724	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	-490	5	-2.86	862806130	51560	126.53	17120	17150	16620	22250	12010	17150	16734.02	7.07	0	-20729	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3180	16.91	1.33	12	0.27	985.00	12530.00	25250	20220721	-34.02	16130	20230327	3.29	19750	-15.65	20230102	16130	3.29	20230327	24600	-32.28	20220726	16130	3.29	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
45	20230724	130224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16640	-510	5	-2.97	775614690	46318	113.66	17120	17150	16620	22250	12010	17150	16745.43	7.07	0	-20937	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3176	16.89	1.33	12	0.24	985.00	12530.00	25250	20220721	-34.10	16130	20230327	3.16	19750	-15.75	20230102	16130	3.16	20230327	24600	-32.36	20220726	16130	3.16	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
46	20230724	120222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	-490	5	-2.86	604059160	36006	88.36	17120	17150	16630	22250	12010	17150	16776.63	7.07	0	-15464	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3180	16.91	1.33	12	0.19	985.00	12530.00	25250	20220721	-34.02	16130	20230327	3.29	19750	-15.65	20230102	16130	3.29	20230327	24600	-32.28	20220726	16130	3.29	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
47	20230724	110224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	-500	5	-2.92	538022270	32042	78.63	17120	17150	16630	22250	12010	17150	16791.16	7.07	0	-14113	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3178	16.90	1.33	12	0.17	985.00	12530.00	25250	20220721	-34.06	16130	20230327	3.22	19750	-15.70	20230102	16130	3.22	20230327	24600	-32.32	20220726	16130	3.22	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
48	20230724	100220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16670	-480	5	-2.80	344582910	20434	50.14	17120	17150	16630	22250	12010	17150	16863.21	7.07	0	-10865	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3182	16.92	1.33	12	0.11	985.00	12530.00	25250	20220721	-33.98	16130	20230327	3.35	19750	-15.59	20230102	16130	3.35	20230327	24600	-32.24	20220726	16130	3.35	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
49	20230724	090221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17060	-90	5	-0.52	16376620	957	2.35	17120	17150	17060	22250	12010	17150	17112.46	7.07	0	-537	17663	17406	17203	16946	16743	17535	17075	477	5120	2500	12690	10	1	19085664	3256	17.32	1.36	12	0.01	985.00	12530.00	25250	20220721	-32.44	16130	20230327	5.77	19750	-13.62	20230102	16130	5.77	20230327	24600	-30.65	20220726	16130	5.77	20230327	2.13	N	007570	2500	477 억	1349909	N	N	10	N	N
50	20230721	160221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17150	100	2	0.59	698514660	40562	156.03	17000	17460	17000	22150	11940	17050	17220.97	7.03	0	7299	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3273	17.41	1.37	12	0.21	985.00	12530.00	25450	20220720	-32.61	16130	20230327	6.32	19750	-13.16	20230102	16130	6.32	20230327	25250	-32.08	20220721	16130	6.32	20230327	2.13	N	007570	2500	477 억	1342036	N	N	10	N	N
51	20230721	150223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17160	110	2	0.65	651131040	37800	145.41	17000	17460	17000	22150	11940	17050	17225.69	7.03	0	7525	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3275	17.42	1.37	12	0.20	985.00	12530.00	25450	20220720	-32.57	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25250	-32.04	20220721	16130	6.39	20230327	2.13	N	007570	2500	477 억	1342036	N	N	0	N	N
52	20230721	140221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17160	110	2	0.65	589002250	34178	131.47	17000	17460	17000	22150	11940	17050	17233.37	7.03	0	8297	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3275	17.42	1.37	12	0.18	985.00	12530.00	25450	20220720	-32.57	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25250	-32.04	20220721	16130	6.39	20230327	2.13	N	007570	2500	477 억	1342036	N	N	0	N	N
53	20230721	130220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17150	100	2	0.59	541169520	31389	120.75	17000	17460	17000	22150	11940	17050	17240.74	7.03	0	9155	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3273	17.41	1.37	12	0.16	985.00	12530.00	25450	20220720	-32.61	16130	20230327	6.32	19750	-13.16	20230102	16130	6.32	20230327	25250	-32.08	20220721	16130	6.32	20230327	2.13	N	007570	2500	477 억	1342036	N	N	0	N	N
54	20230721	120223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17180	130	2	0.76	488166480	28300	108.86	17000	17460	17000	22150	11940	17050	17249.70	7.03	0	9373	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3279	17.44	1.37	12	0.15	985.00	12530.00	25450	20220720	-32.50	16130	20230327	6.51	19750	-13.01	20230102	16130	6.51	20230327	25250	-31.96	20220721	16130	6.51	20230327	2.13	N	007570	2500	477 억	1342036	N	N	0	N	N
55	20230721	110222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17280	230	2	1.35	446896300	25902	99.64	17000	17460	17000	22150	11940	17050	17253.35	7.03	0	9600	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3298	17.54	1.38	12	0.14	985.00	12530.00	25450	20220720	-32.10	16130	20230327	7.13	19750	-12.51	20230102	16130	7.13	20230327	25250	-31.56	20220721	16130	7.13	20230327	2.13	N	007570	2500	477 억	1342036	N	N	0	N	N
56	20230721	100223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17200	150	2	0.88	318080710	18452	70.98	17000	17460	17000	22150	11940	17050	17238.28	7.03	0	7326	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3283	17.46	1.37	12	0.10	985.00	12530.00	25450	20220720	-32.42	16130	20230327	6.63	19750	-12.91	20230102	16130	6.63	20230327	25250	-31.88	20220721	16130	6.63	20230327	2.13	N	007570	2500	477 억	1342036	N	N	0	N	N
57	20230721	090222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17010	-40	5	-0.23	5117290	301	1.16	17000	17010	17000	22150	11940	17050	17000.96	7.03	0	-22	17490	17270	17090	16870	16690	17380	16980	477	5105	2500	12610	10	1	19085664	3246	17.27	1.36	12	0.00	985.00	12530.00	25450	20220720	-33.16	16130	20230327	5.46	19750	-13.87	20230102	16130	5.46	20230327	25250	-32.63	20220721	16130	5.46	20230327	2.13	N	007570	2500	477 억	1342036	N	N	0	N	N
58	20230720	160222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17050	20	2	0.12	444149920	25996	89.43	16910	17310	16910	22100	11930	17030	17085.34	7.03	0	1277	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3254	17.31	1.36	12	0.14	985.00	12530.00	25800	20220719	-33.91	16130	20230327	5.70	19750	-13.67	20230102	16130	5.70	20230327	25450	-33.01	20220720	16130	5.70	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
59	20230720	150220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16980	-50	5	-0.29	409987010	23988	82.52	16910	17310	16910	22100	11930	17030	17091.34	7.03	0	2294	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3241	17.24	1.36	12	0.13	985.00	12530.00	25800	20220719	-34.19	16130	20230327	5.27	19750	-14.03	20230102	16130	5.27	20230327	25450	-33.28	20220720	16130	5.27	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
60	20230720	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17020	-10	5	-0.06	319107890	18642	64.13	16910	17310	16910	22100	11930	17030	17117.69	7.03	0	3636	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3248	17.28	1.36	12	0.10	985.00	12530.00	25800	20220719	-34.03	16130	20230327	5.52	19750	-13.82	20230102	16130	5.52	20230327	25450	-33.12	20220720	16130	5.52	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
61	20230720	130220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17050	20	2	0.12	294090370	17173	59.08	16910	17310	16910	22100	11930	17030	17125.16	7.03	0	4448	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3254	17.31	1.36	12	0.09	985.00	12530.00	25800	20220719	-33.91	16130	20230327	5.70	19750	-13.67	20230102	16130	5.70	20230327	25450	-33.01	20220720	16130	5.70	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
62	20230720	120222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17050	20	2	0.12	263276620	15365	52.86	16910	17310	16910	22100	11930	17030	17134.83	7.03	0	4665	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3254	17.31	1.36	12	0.08	985.00	12530.00	25800	20220719	-33.91	16130	20230327	5.70	19750	-13.67	20230102	16130	5.70	20230327	25450	-33.01	20220720	16130	5.70	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
63	20230720	110221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17070	40	2	0.23	232265230	13547	46.60	16910	17310	16910	22100	11930	17030	17145.14	7.03	0	4997	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3258	17.33	1.36	12	0.07	985.00	12530.00	25800	20220719	-33.84	16130	20230327	5.83	19750	-13.57	20230102	16130	5.83	20230327	25450	-32.93	20220720	16130	5.83	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
64	20230720	100219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17130	100	2	0.59	185665260	10819	37.22	16910	17310	16910	22100	11930	17030	17161.04	7.03	0	5238	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3269	17.39	1.37	12	0.06	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25450	-32.69	20220720	16130	6.20	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
65	20230720	090220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16920	-110	5	-0.65	20486350	1211	4.17	16910	16960	16910	22100	11930	17030	16916.89	7.03	0	148	17410	17220	17090	16900	16770	17315	16995	477	5085	2500	12600	10	1	19085664	3229	17.18	1.35	12	0.01	985.00	12530.00	25800	20220719	-34.42	16130	20230327	4.90	19750	-14.33	20230102	16130	4.90	20230327	25450	-33.52	20220720	16130	4.90	20230327	2.13	N	007570	2500	477 억	1341483	N	N	102	N	N
66	20230719	160224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	0	3	0.00	496112180	29069	136.66	16970	17280	16960	22100	11930	17030	17066.71	7.03	0	-230	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3250	17.29	1.36	12	0.15	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.13	N	007570	2500	477 억	1341716	N	N	102	N	N
67	20230719	150222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17130	100	2	0.59	458508210	26864	126.29	16970	17280	16960	22100	11930	17030	17067.76	7.03	0	-455	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3269	17.39	1.37	12	0.14	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25800	-33.60	20220719	16130	6.20	20230327	2.13	N	007570	2500	477 억	1341716	N	N	108	N	N
68	20230719	140223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17190	160	2	0.94	434775530	25481	119.79	16970	17280	16960	22100	11930	17030	17062.73	7.03	0	-383	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3281	17.45	1.37	12	0.13	985.00	12530.00	25800	20220719	-33.37	16130	20230327	6.57	19750	-12.96	20230102	16130	6.57	20230327	25800	-33.37	20220719	16130	6.57	20230327	2.13	N	007570	2500	477 억	1341716	N	N	108	N	N
69	20230719	130221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17260	230	2	1.35	374587760	21977	103.32	16970	17280	16960	22100	11930	17030	17044.54	7.03	0	-485	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3294	17.52	1.38	12	0.12	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.13	N	007570	2500	477 억	1341716	N	N	108	N	N
70	20230719	120223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	0	3	0.00	280243220	16470	77.43	16970	17100	16960	22100	11930	17030	17015.37	7.03	0	-1197	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3250	17.29	1.36	12	0.09	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.13	N	007570	2500	477 억	1341716	N	N	108	N	N
71	20230719	110223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	0	3	0.00	256771750	15091	70.95	16970	17100	16960	22100	11930	17030	17014.89	7.03	0	-1095	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3250	17.29	1.36	12	0.08	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.13	N	007570	2500	477 억	1341716	N	N	108	N	N
72	20230719	100222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17010	-20	5	-0.12	134941250	7939	37.32	16970	17080	16960	22100	11930	17030	16997.26	7.03	0	-505	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3246	17.27	1.36	12	0.04	985.00	12530.00	25800	20220719	-34.07	16130	20230327	5.46	19750	-13.87	20230102	16130	5.46	20230327	25800	-34.07	20220719	16130	5.46	20230327	2.13	N	007570	2500	477 억	1341716	N	N	108	N	N
73	20230719	090223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	-30	5	-0.18	25037290	1474	6.93	16970	17050	16970	22100	11930	17030	16985.95	7.03	0	223	17256	17142	17056	16942	16856	17100	16900	477	5085	2500	12600	10	1	19085664	3245	17.26	1.36	12	0.01	985.00	12530.00	25800	20220719	-34.11	16130	20230327	5.39	19750	-13.92	20230102	16130	5.39	20230327	25800	-34.11	20220719	16130	5.39	20230327	2.13	N	007570	2500	477 억	1341716	N	N	108	N	N
74	20230718	160222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	-70	5	-0.41	359146160	21119	116.18	17070	17170	16970	22200	11970	17100	17005.83	7.04	0	-1419	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3250	17.29	1.36	12	0.11	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.13	N	007570	2500	477 억	1343253	N	N	108	N	N
75	20230718	150221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17010	-90	5	-0.53	327629310	19267	105.99	17070	17170	16970	22200	11970	17100	17004.69	7.04	0	-1015	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3246	17.27	1.36	12	0.10	985.00	12530.00	25800	20220719	-34.07	16130	20230327	5.46	19750	-13.87	20230102	16130	5.46	20230327	25800	-34.07	20220719	16130	5.46	20230327	2.13	N	007570	2500	477 억	1343253	N	N	43	N	N
76	20230718	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16980	-120	5	-0.70	270457190	15902	87.48	17070	17170	16970	22200	11970	17100	17007.75	7.04	0	-831	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3241	17.24	1.36	12	0.08	985.00	12530.00	25800	20220719	-34.19	16130	20230327	5.27	19750	-14.03	20230102	16130	5.27	20230327	25800	-34.19	20220719	16130	5.27	20230327	2.13	N	007570	2500	477 억	1343253	N	N	43	N	N
77	20230718	130221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	-100	5	-0.58	236934160	13929	76.63	17070	17170	16970	22200	11970	17100	17010.13	7.04	0	-435	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3245	17.26	1.36	12	0.07	985.00	12530.00	25800	20220719	-34.11	16130	20230327	5.39	19750	-13.92	20230102	16130	5.39	20230327	25800	-34.11	20220719	16130	5.39	20230327	2.13	N	007570	2500	477 억	1343253	N	N	43	N	N
78	20230718	120221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16990	-110	5	-0.64	220507550	12962	71.31	17070	17170	16970	22200	11970	17100	17011.85	7.04	0	-435	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3243	17.25	1.36	12	0.07	985.00	12530.00	25800	20220719	-34.15	16130	20230327	5.33	19750	-13.97	20230102	16130	5.33	20230327	25800	-34.15	20220719	16130	5.33	20230327	2.13	N	007570	2500	477 억	1343253	N	N	43	N	N
79	20230718	110222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16980	-120	5	-0.70	187332060	11008	60.56	17070	17170	16970	22200	11970	17100	17017.81	7.04	0	-435	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3241	17.24	1.36	12	0.06	985.00	12530.00	25800	20220719	-34.19	16130	20230327	5.27	19750	-14.03	20230102	16130	5.27	20230327	25800	-34.19	20220719	16130	5.27	20230327	2.13	N	007570	2500	477 억	1343253	N	N	43	N	N
80	20230718	100220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16980	-120	5	-0.70	150259180	8826	48.55	17070	17170	16970	22200	11970	17100	17024.61	7.04	0	-148	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3241	17.24	1.36	12	0.05	985.00	12530.00	25800	20220719	-34.19	16130	20230327	5.27	19750	-14.03	20230102	16130	5.27	20230327	25800	-34.19	20220719	16130	5.27	20230327	2.13	N	007570	2500	477 억	1343253	N	N	43	N	N
81	20230718	090219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17070	-30	5	-0.18	648690	38	0.21	17070	17100	17070	22200	11970	17100	17070.79	7.04	0	0	17373	17236	17143	17006	16913	17305	17075	477	5115	2500	12650	10	1	19085664	3258	17.33	1.36	12	0.00	985.00	12530.00	25800	20220719	-33.84	16130	20230327	5.83	19750	-13.57	20230102	16130	5.83	20230327	25800	-33.84	20220719	16130	5.83	20230327	2.13	N	007570	2500	477 억	1343253	N	N	43	N	N
82	20230717	160221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17100	-70	5	-0.41	310389760	18125	80.90	17080	17280	17050	22300	12020	17170	17124.96	7.04	0	-174	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3264	17.36	1.36	12	0.09	985.00	12530.00	25800	20220719	-33.72	16130	20230327	6.01	19750	-13.42	20230102	16130	6.01	20230327	25800	-33.72	20220719	16130	6.01	20230327	2.15	N	007570	2500	477 억	1343456	N	N	43	N	N
83	20230717	150220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17120	-50	5	-0.29	288432840	16842	75.17	17080	17280	17050	22300	12020	17170	17125.81	7.04	0	-108	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3267	17.38	1.37	12	0.09	985.00	12530.00	25800	20220719	-33.64	16130	20230327	6.14	19750	-13.32	20230102	16130	6.14	20230327	25800	-33.64	20220719	16130	6.14	20230327	2.15	N	007570	2500	477 억	1343456	N	N	0	N	N
84	20230717	140221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17130	-40	5	-0.23	216849130	12666	56.53	17080	17280	17050	22300	12020	17170	17120.57	7.04	0	-323	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3269	17.39	1.37	12	0.07	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25800	-33.60	20220719	16130	6.20	20230327	2.15	N	007570	2500	477 억	1343456	N	N	0	N	N
85	20230717	130219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17080	-90	5	-0.52	174084480	10162	45.36	17080	17280	17050	22300	12020	17170	17130.93	7.04	0	-324	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3260	17.34	1.36	12	0.05	985.00	12530.00	25800	20220719	-33.80	16130	20230327	5.89	19750	-13.52	20230102	16130	5.89	20230327	25800	-33.80	20220719	16130	5.89	20230327	2.15	N	007570	2500	477 억	1343456	N	N	0	N	N
86	20230717	120222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17120	-50	5	-0.29	141096400	8232	36.74	17080	17280	17050	22300	12020	17170	17139.99	7.04	0	-116	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3267	17.38	1.37	12	0.04	985.00	12530.00	25800	20220719	-33.64	16130	20230327	6.14	19750	-13.32	20230102	16130	6.14	20230327	25800	-33.64	20220719	16130	6.14	20230327	2.15	N	007570	2500	477 억	1343456	N	N	0	N	N
87	20230717	110220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17130	-40	5	-0.23	125949270	7348	32.80	17080	17280	17050	22300	12020	17170	17140.62	7.04	0	371	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3269	17.39	1.37	12	0.04	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25800	-33.60	20220719	16130	6.20	20230327	2.15	N	007570	2500	477 억	1343456	N	N	0	N	N
88	20230717	100220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17160	-10	5	-0.06	105640670	6164	27.51	17080	17280	17050	22300	12020	17170	17138.33	7.04	0	488	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3275	17.42	1.37	12	0.03	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.15	N	007570	2500	477 억	1343456	N	N	0	N	N
89	20230717	090220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17090	-80	5	-0.47	9617740	563	2.51	17080	17100	17070	22300	12020	17170	17083.02	7.04	0	-111	17416	17292	17146	17022	16876	17355	17085	477	5140	2500	12700	10	1	19085664	3262	17.35	1.36	12	0.00	985.00	12530.00	25800	20220719	-33.76	16130	20230327	5.95	19750	-13.47	20230102	16130	5.95	20230327	25800	-33.76	20220719	16130	5.95	20230327	2.15	N	007570	2500	477 억	1343456	N	N	0	N	N
90	20230714	160219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17170	20	2	0.12	379838310	22220	41.05	17160	17270	17000	22250	12010	17150	17093.95	7.04	0	566	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3277	17.43	1.37	12	0.12	985.00	12530.00	25800	20220719	-33.45	16130	20230327	6.45	19750	-13.06	20230102	16130	6.45	20230327	25800	-33.45	20220719	16130	6.45	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
91	20230714	150220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17160	10	2	0.06	347835210	20351	37.60	17160	17270	17000	22250	12010	17150	17091.80	7.04	0	330	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3275	17.42	1.37	12	0.11	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
92	20230714	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17060	-90	5	-0.52	261165060	15291	28.25	17160	17270	17000	22250	12010	17150	17079.66	7.04	0	-64	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3256	17.32	1.36	12	0.08	985.00	12530.00	25800	20220719	-33.88	16130	20230327	5.77	19750	-13.62	20230102	16130	5.77	20230327	25800	-33.88	20220719	16130	5.77	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
93	20230714	130218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17060	-90	5	-0.52	228198680	13357	24.68	17160	17270	17000	22250	12010	17150	17084.58	7.04	0	-844	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3256	17.32	1.36	12	0.07	985.00	12530.00	25800	20220719	-33.88	16130	20230327	5.77	19750	-13.62	20230102	16130	5.77	20230327	25800	-33.88	20220719	16130	5.77	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
94	20230714	120219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17100	-50	5	-0.29	196013840	11471	21.19	17160	17270	17000	22250	12010	17150	17087.77	7.04	0	-812	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3264	17.36	1.36	12	0.06	985.00	12530.00	25800	20220719	-33.72	16130	20230327	6.01	19750	-13.42	20230102	16130	6.01	20230327	25800	-33.72	20220719	16130	6.01	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
95	20230714	110219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17130	-20	5	-0.12	165248110	9671	17.87	17160	17270	17000	22250	12010	17150	17086.97	7.04	0	-632	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3269	17.39	1.37	12	0.05	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25800	-33.60	20220719	16130	6.20	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
96	20230714	100221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17010	-140	5	-0.82	95440600	5581	10.31	17160	17270	17010	22250	12010	17150	17100.99	7.04	0	-881	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3246	17.27	1.36	12	0.03	985.00	12530.00	25800	20220719	-34.07	16130	20230327	5.46	19750	-13.87	20230102	16130	5.46	20230327	25800	-34.07	20220719	16130	5.46	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
97	20230714	090220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17260	110	2	0.64	2352930	137	0.25	17160	17270	17160	22250	12010	17150	17174.67	7.04	0	-23	17736	17442	17116	16822	16496	17590	16970	477	5120	2500	12690	10	1	19085664	3294	17.52	1.38	12	0.00	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.14	N	007570	2500	477 억	1344220	N	N	268	N	N
98	20230713	160219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17150	370	2	2.21	928913900	54115	275.96	16790	17410	16790	21800	11750	16780	17165.55	6.99	0	8205	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3273	17.41	1.37	12	0.28	985.00	12530.00	25800	20220719	-33.53	16130	20230327	6.32	19750	-13.16	20230102	16130	6.32	20230327	25800	-33.53	20220719	16130	6.32	20230327	2.14	N	007570	2500	477 억	1333705	N	N	268	N	N
99	20230713	150217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17190	410	2	2.44	907177080	52848	269.50	16790	17410	16790	21800	11750	16780	17165.78	6.99	0	8349	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3281	17.45	1.37	12	0.28	985.00	12530.00	25800	20220719	-33.37	16130	20230327	6.57	19750	-12.96	20230102	16130	6.57	20230327	25800	-33.37	20220719	16130	6.57	20230327	2.14	N	007570	2500	477 억	1333705	N	N	0	N	N
100	20230713	140218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17060	280	2	1.67	810011340	47175	240.57	16790	17410	16790	21800	11750	16780	17170.35	6.99	0	8566	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3256	17.32	1.36	12	0.25	985.00	12530.00	25800	20220719	-33.88	16130	20230327	5.77	19750	-13.62	20230102	16130	5.77	20230327	25800	-33.88	20220719	16130	5.77	20230327	2.14	N	007570	2500	477 억	1333705	N	N	0	N	N
101	20230713	130218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17130	350	2	2.09	667104740	38807	197.89	16790	17410	16790	21800	11750	16780	17190.32	6.99	0	8598	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3269	17.39	1.37	12	0.20	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25800	-33.60	20220719	16130	6.20	20230327	2.14	N	007570	2500	477 억	1333705	N	N	0	N	N
102	20230713	120216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17180	400	2	2.38	632949870	36815	187.74	16790	17410	16790	21800	11750	16780	17192.72	6.99	0	9480	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3279	17.44	1.37	12	0.19	985.00	12530.00	25800	20220719	-33.41	16130	20230327	6.51	19750	-13.01	20230102	16130	6.51	20230327	25800	-33.41	20220719	16130	6.51	20230327	2.14	N	007570	2500	477 억	1333705	N	N	0	N	N
103	20230713	110219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17300	520	2	3.10	583431960	33943	173.09	16790	17410	16790	21800	11750	16780	17188.58	6.99	0	9549	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3302	17.56	1.38	12	0.18	985.00	12530.00	25800	20220719	-32.95	16130	20230327	7.25	19750	-12.41	20230102	16130	7.25	20230327	25800	-32.95	20220719	16130	7.25	20230327	2.14	N	007570	2500	477 억	1333705	N	N	0	N	N
104	20230713	100219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17150	370	2	2.21	248976820	14580	74.35	16790	17250	16790	21800	11750	16780	17076.60	6.99	0	3319	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3273	17.41	1.37	12	0.08	985.00	12530.00	25800	20220719	-33.53	16130	20230327	6.32	19750	-13.16	20230102	16130	6.32	20230327	25800	-33.53	20220719	16130	6.32	20230327	2.14	N	007570	2500	477 억	1333705	N	N	0	N	N
105	20230713	090205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16820	40	2	0.24	7108140	423	2.16	16790	16820	16790	21800	11750	16780	16804.11	6.99	0	263	16933	16856	16753	16676	16573	16870	16690	477	5025	2500	12410	10	1	19085664	3210	17.08	1.34	12	0.00	985.00	12530.00	25800	20220719	-34.81	16130	20230327	4.28	19750	-14.84	20230102	16130	4.28	20230327	25800	-34.81	20220719	16130	4.28	20230327	2.14	N	007570	2500	477 억	1333705	N	N	0	N	N
106	20230712	160217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16780	130	2	0.78	323008690	19329	109.56	16780	16830	16650	21600	11660	16650	16711.09	7.00	0	-2127	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3203	17.04	1.34	12	0.10	985.00	12530.00	25800	20220719	-34.96	16130	20230327	4.03	19750	-15.04	20230102	16130	4.03	20230327	25800	-34.96	20220719	16130	4.03	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
107	20230712	150217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16710	60	2	0.36	312737750	18716	106.09	16780	16830	16650	21600	11660	16650	16709.65	7.00	0	-1804	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3189	16.96	1.33	12	0.10	985.00	12530.00	25800	20220719	-35.23	16130	20230327	3.60	19750	-15.39	20230102	16130	3.60	20230327	25800	-35.23	20220719	16130	3.60	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
108	20230712	140215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16690	40	2	0.24	233544030	13981	79.25	16780	16830	16650	21600	11660	16650	16704.39	7.00	0	-1665	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3185	16.94	1.33	12	0.07	985.00	12530.00	25800	20220719	-35.31	16130	20230327	3.47	19750	-15.49	20230102	16130	3.47	20230327	25800	-35.31	20220719	16130	3.47	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
109	20230712	130217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16670	20	2	0.12	190951680	11426	64.77	16780	16830	16650	21600	11660	16650	16712.03	7.00	0	-1387	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3182	16.92	1.33	12	0.06	985.00	12530.00	25800	20220719	-35.39	16130	20230327	3.35	19750	-15.59	20230102	16130	3.35	20230327	25800	-35.39	20220719	16130	3.35	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
110	20230712	120217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16680	30	2	0.18	160436290	9596	54.39	16780	16830	16650	21600	11660	16650	16719.08	7.00	0	-1190	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3183	16.93	1.33	12	0.05	985.00	12530.00	25800	20220719	-35.35	16130	20230327	3.41	19750	-15.54	20230102	16130	3.41	20230327	25800	-35.35	20220719	16130	3.41	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
111	20230712	110216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16690	40	2	0.24	79191500	4730	26.81	16780	16830	16650	21600	11660	16650	16742.39	7.00	0	-779	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3185	16.94	1.33	12	0.02	985.00	12530.00	25800	20220719	-35.31	16130	20230327	3.47	19750	-15.49	20230102	16130	3.47	20230327	25800	-35.31	20220719	16130	3.47	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
112	20230712	100218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16750	100	2	0.60	56615750	3378	19.15	16780	16830	16650	21600	11660	16650	16760.14	7.00	0	-417	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3197	17.01	1.34	12	0.02	985.00	12530.00	25800	20220719	-35.08	16130	20230327	3.84	19750	-15.19	20230102	16130	3.84	20230327	25800	-35.08	20220719	16130	3.84	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
113	20230712	090217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16770	120	2	0.72	3858940	230	1.30	16780	16780	16770	21600	11660	16650	16778.00	7.00	0	-46	16890	16770	16660	16540	16430	16830	16600	477	4970	2500	12320	10	1	19085664	3201	17.03	1.34	12	0.00	985.00	12530.00	25800	20220719	-35.00	16130	20230327	3.97	19750	-15.09	20230102	16130	3.97	20230327	25800	-35.00	20220719	16130	3.97	20230327	2.16	N	007570	2500	477 억	1335842	N	N	65	N	N
114	20230711	160215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	60	2	0.36	293592440	17600	86.11	16590	16780	16550	21550	11620	16590	16681.46	7.00	0	-2760	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3178	16.90	1.33	12	0.09	985.00	12530.00	25800	20220719	-35.47	16130	20230327	3.22	19750	-15.70	20230102	16130	3.22	20230327	25800	-35.47	20220719	16130	3.22	20230327	2.18	N	007570	2500	477 억	1336866	N	N	65	N	N
115	20230711	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16700	110	2	0.66	290277710	17401	85.14	16590	16780	16550	21550	11620	16590	16681.67	7.00	0	-2756	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3187	16.95	1.33	12	0.09	985.00	12530.00	25800	20220719	-35.27	16130	20230327	3.53	19750	-15.44	20230102	16130	3.53	20230327	25800	-35.27	20220719	16130	3.53	20230327	2.18	N	007570	2500	477 억	1336866	N	N	0	N	N
116	20230711	140213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	70	2	0.42	252976090	15169	74.22	16590	16780	16550	21550	11620	16590	16677.18	7.00	0	-1902	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3180	16.91	1.33	12	0.08	985.00	12530.00	25800	20220719	-35.43	16130	20230327	3.29	19750	-15.65	20230102	16130	3.29	20230327	25800	-35.43	20220719	16130	3.29	20230327	2.18	N	007570	2500	477 억	1336866	N	N	0	N	N
117	20230711	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16610	20	2	0.12	235028340	14088	68.93	16590	16780	16550	21550	11620	16590	16682.87	7.00	0	-1382	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3170	16.86	1.33	12	0.07	985.00	12530.00	25800	20220719	-35.62	16130	20230327	2.98	19750	-15.90	20230102	16130	2.98	20230327	25800	-35.62	20220719	16130	2.98	20230327	2.18	N	007570	2500	477 억	1336866	N	N	0	N	N
118	20230711	120215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	70	2	0.42	201695590	12082	59.12	16590	16780	16550	21550	11620	16590	16693.89	7.00	0	-1020	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3180	16.91	1.33	12	0.06	985.00	12530.00	25800	20220719	-35.43	16130	20230327	3.29	19750	-15.65	20230102	16130	3.29	20230327	25800	-35.43	20220719	16130	3.29	20230327	2.18	N	007570	2500	477 억	1336866	N	N	0	N	N
119	20230711	110216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16760	170	2	1.02	110975450	6632	32.45	16590	16780	16550	21550	11620	16590	16733.33	7.00	0	-837	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3199	17.02	1.34	12	0.03	985.00	12530.00	25800	20220719	-35.04	16130	20230327	3.91	19750	-15.14	20230102	16130	3.91	20230327	25800	-35.04	20220719	16130	3.91	20230327	2.18	N	007570	2500	477 억	1336866	N	N	0	N	N
120	20230711	100216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16770	180	2	1.08	87367900	5224	25.56	16590	16780	16550	21550	11620	16590	16724.33	7.00	0	-30	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3201	17.03	1.34	12	0.03	985.00	12530.00	25800	20220719	-35.00	16130	20230327	3.97	19750	-15.09	20230102	16130	3.97	20230327	25800	-35.00	20220719	16130	3.97	20230327	2.18	N	007570	2500	477 억	1336866	N	N	0	N	N
121	20230711	090215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16590	0	3	0.00	82950	5	0.02	16590	16590	16590	21550	11620	16590	16590.00	7.00	0	0	16943	16766	16603	16426	16263	16855	16515	477	4965	2500	12270	10	1	19085664	3166	16.84	1.32	12	0.00	985.00	12530.00	25800	20220719	-35.70	16130	20230327	2.85	19750	-16.00	20230102	16130	2.85	20230327	25800	-35.70	20220719	16130	2.85	20230327	2.18	N	007570	2500	477 억	1336866	N	N	0	N	N
122	20230710	160215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16590	100	2	0.61	328519930	19802	43.89	16450	16780	16440	21400	11550	16490	16590.24	7.01	0	-1841	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3166	16.84	1.32	12	0.10	985.00	12530.00	25800	20220719	-35.70	16130	20230327	2.85	19750	-16.00	20230102	16130	2.85	20230327	25800	-35.70	20220719	16130	2.85	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
123	20230710	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	160	2	0.97	301076930	18149	40.22	16450	16780	16440	21400	11550	16490	16589.17	7.01	0	-1866	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3178	16.90	1.33	12	0.10	985.00	12530.00	25800	20220719	-35.47	16130	20230327	3.22	19750	-15.70	20230102	16130	3.22	20230327	25800	-35.47	20220719	16130	3.22	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
124	20230710	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16690	200	2	1.21	255220530	15397	34.12	16450	16780	16440	21400	11550	16490	16575.99	7.01	0	-1218	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3185	16.94	1.33	12	0.08	985.00	12530.00	25800	20220719	-35.31	16130	20230327	3.47	19750	-15.49	20230102	16130	3.47	20230327	25800	-35.31	20220719	16130	3.47	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
125	20230710	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	160	2	0.97	218624500	13195	29.24	16450	16780	16440	21400	11550	16490	16568.74	7.01	0	-1218	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3178	16.90	1.33	12	0.07	985.00	12530.00	25800	20220719	-35.47	16130	20230327	3.22	19750	-15.70	20230102	16130	3.22	20230327	25800	-35.47	20220719	16130	3.22	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
126	20230710	120215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	170	2	1.03	208935900	12613	27.95	16450	16780	16440	21400	11550	16490	16565.12	7.01	0	-988	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3180	16.91	1.33	12	0.07	985.00	12530.00	25800	20220719	-35.43	16130	20230327	3.29	19750	-15.65	20230102	16130	3.29	20230327	25800	-35.43	20220719	16130	3.29	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
127	20230710	110215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16490	0	3	0.00	145074100	8766	19.43	16450	16780	16440	21400	11550	16490	16549.63	7.01	0	-804	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3147	16.74	1.32	12	0.05	985.00	12530.00	25800	20220719	-36.09	16130	20230327	2.23	19750	-16.51	20230102	16130	2.23	20230327	25800	-36.09	20220719	16130	2.23	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
128	20230710	100214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16680	190	2	1.15	87359010	5281	11.70	16450	16780	16440	21400	11550	16490	16542.13	7.01	0	-678	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3183	16.93	1.33	12	0.03	985.00	12530.00	25800	20220719	-35.35	16130	20230327	3.41	19750	-15.54	20230102	16130	3.41	20230327	25800	-35.35	20220719	16130	3.41	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
129	20230710	090214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16450	-40	5	-0.24	4836380	294	0.65	16450	16460	16450	21400	11550	16490	16450.27	7.01	0	5	16883	16686	16563	16366	16243	16625	16305	477	4925	2500	12200	10	1	19085664	3140	16.70	1.31	12	0.00	985.00	12530.00	25800	20220719	-36.24	16130	20230327	1.98	19750	-16.71	20230102	16130	1.98	20230327	25800	-36.24	20220719	16130	1.98	20230327	2.21	N	007570	2500	477 억	1338759	N	N	34	N	N
130	20230707	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16490	-140	5	-0.84	729169270	44086	100.39	16510	16760	16440	21600	11650	16630	16539.71	6.99	0	3526	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3147	16.74	1.32	12	0.23	985.00	12530.00	25800	20220719	-36.09	16130	20230327	2.23	19750	-16.51	20230102	16130	2.23	20230327	25800	-36.09	20220719	16130	2.23	20230327	2.21	N	007570	2500	477 억	1334378	N	N	34	N	N
131	20230707	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16470	-160	5	-0.96	673758330	40720	92.72	16510	16760	16440	21600	11650	16630	16546.13	6.99	0	2216	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3143	16.72	1.31	12	0.21	985.00	12530.00	25800	20220719	-36.16	16130	20230327	2.11	19750	-16.61	20230102	16130	2.11	20230327	25800	-36.16	20220719	16130	2.11	20230327	2.21	N	007570	2500	477 억	1334378	N	N	54	N	N
132	20230707	140216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16530	-100	5	-0.60	428846030	25877	58.92	16510	16760	16510	21600	11650	16630	16572.48	6.99	0	2976	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3155	16.78	1.32	12	0.14	985.00	12530.00	25800	20220719	-35.93	16130	20230327	2.48	19750	-16.30	20230102	16130	2.48	20230327	25800	-35.93	20220719	16130	2.48	20230327	2.21	N	007570	2500	477 억	1334378	N	N	54	N	N
133	20230707	130215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16520	-110	5	-0.66	387746600	23389	53.26	16510	16760	16510	21600	11650	16630	16578.16	6.99	0	3616	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3153	16.77	1.32	12	0.12	985.00	12530.00	25800	20220719	-35.97	16130	20230327	2.42	19750	-16.35	20230102	16130	2.42	20230327	25800	-35.97	20220719	16130	2.42	20230327	2.21	N	007570	2500	477 억	1334378	N	N	54	N	N
134	20230707	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16550	-80	5	-0.48	310089790	18691	42.56	16510	16760	16510	21600	11650	16630	16590.33	6.99	0	3377	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3159	16.80	1.32	12	0.10	985.00	12530.00	25800	20220719	-35.85	16130	20230327	2.60	19750	-16.20	20230102	16130	2.60	20230327	25800	-35.85	20220719	16130	2.60	20230327	2.21	N	007570	2500	477 억	1334378	N	N	54	N	N
135	20230707	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16560	-70	5	-0.42	261040990	15727	35.81	16510	16760	16510	21600	11650	16630	16598.27	6.99	0	2512	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3161	16.81	1.32	12	0.08	985.00	12530.00	25800	20220719	-35.81	16130	20230327	2.67	19750	-16.15	20230102	16130	2.67	20230327	25800	-35.81	20220719	16130	2.67	20230327	2.21	N	007570	2500	477 억	1334378	N	N	54	N	N
136	20230707	100214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	20	2	0.12	150660600	9072	20.66	16510	16760	16510	21600	11650	16630	16607.21	6.99	0	1700	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3178	16.90	1.33	12	0.05	985.00	12530.00	25800	20220719	-35.47	16130	20230327	3.22	19750	-15.70	20230102	16130	3.22	20230327	25800	-35.47	20220719	16130	3.22	20230327	2.21	N	007570	2500	477 억	1334378	N	N	54	N	N
137	20230707	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16510	-120	5	-0.72	15123160	916	2.09	16510	16510	16510	21600	11650	16630	16510.00	6.99	0	229	17196	16912	16736	16452	16276	16825	16365	477	4975	2500	12300	10	1	19085664	3151	16.76	1.32	12	0.00	985.00	12530.00	25800	20220719	-36.01	16130	20230327	2.36	19750	-16.41	20230102	16130	2.36	20230327	25800	-36.01	20220719	16130	2.36	20230327	2.21	N	007570	2500	477 억	1334378	N	N	54	N	N
138	20230706	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16630	-390	5	-2.29	734413080	43863	133.25	16980	17020	16560	22100	11920	17020	16743.39	7.09	0	-16015	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3174	16.88	1.33	12	0.23	985.00	12530.00	25800	20220719	-35.54	16130	20230327	3.10	19750	-15.80	20230102	16130	3.10	20230327	25800	-35.54	20220719	16130	3.10	20230327	2.20	N	007570	2500	477 억	1353371	N	N	54	N	N
139	20230706	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	-360	5	-2.12	703006740	41977	127.52	16980	17020	16560	22100	11920	17020	16747.43	7.09	0	-16002	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3180	16.91	1.33	12	0.22	985.00	12530.00	25800	20220719	-35.43	16130	20230327	3.29	19750	-15.65	20230102	16130	3.29	20230327	25800	-35.43	20220719	16130	3.29	20230327	2.20	N	007570	2500	477 억	1353371	N	N	0	N	N
140	20230706	140213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16600	-420	5	-2.47	635093870	37900	115.13	16980	17020	16560	22100	11920	17020	16757.09	7.09	0	-14163	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3168	16.85	1.32	12	0.20	985.00	12530.00	25800	20220719	-35.66	16130	20230327	2.91	19750	-15.95	20230102	16130	2.91	20230327	25800	-35.66	20220719	16130	2.91	20230327	2.20	N	007570	2500	477 억	1353371	N	N	0	N	N
141	20230706	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16720	-300	5	-1.76	466527410	27775	84.38	16980	17020	16720	22100	11920	17020	16796.67	7.09	0	-11840	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3191	16.97	1.33	12	0.15	985.00	12530.00	25800	20220719	-35.19	16130	20230327	3.66	19750	-15.34	20230102	16130	3.66	20230327	25800	-35.19	20220719	16130	3.66	20230327	2.20	N	007570	2500	477 억	1353371	N	N	0	N	N
142	20230706	120213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16770	-250	5	-1.47	349967590	20808	63.21	16980	17020	16730	22100	11920	17020	16818.90	7.09	0	-8414	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3201	17.03	1.34	12	0.11	985.00	12530.00	25800	20220719	-35.00	16130	20230327	3.97	19750	-15.09	20230102	16130	3.97	20230327	25800	-35.00	20220719	16130	3.97	20230327	2.20	N	007570	2500	477 억	1353371	N	N	0	N	N
143	20230706	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16770	-250	5	-1.47	263781890	15666	47.59	16980	17020	16770	22100	11920	17020	16837.86	7.09	0	-5221	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3201	17.03	1.34	12	0.08	985.00	12530.00	25800	20220719	-35.00	16130	20230327	3.97	19750	-15.09	20230102	16130	3.97	20230327	25800	-35.00	20220719	16130	3.97	20230327	2.20	N	007570	2500	477 억	1353371	N	N	0	N	N
144	20230706	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16840	-180	5	-1.06	192725000	11436	34.74	16980	17020	16770	22100	11920	17020	16852.48	7.09	0	-4223	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3214	17.10	1.34	12	0.06	985.00	12530.00	25800	20220719	-34.73	16130	20230327	4.40	19750	-14.73	20230102	16130	4.40	20230327	25800	-34.73	20220719	16130	4.40	20230327	2.20	N	007570	2500	477 억	1353371	N	N	0	N	N
145	20230706	090212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17020	0	3	0.00	26788230	1579	4.80	16980	17020	16950	22100	11920	17020	16965.31	7.09	0	-836	17240	17130	17060	16950	16880	17095	16915	477	5090	2500	12590	10	1	19085664	3248	17.28	1.36	12	0.01	985.00	12530.00	25800	20220719	-34.03	16130	20230327	5.52	19750	-13.82	20230102	16130	5.52	20230327	25800	-34.03	20220719	16130	5.52	20230327	2.20	N	007570	2500	477 억	1353371	N	N	0	N	N
146	20230705	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17020	-100	5	-0.58	559657430	32877	143.06	17120	17170	16990	22250	11990	17120	17022.76	7.11	0	-4381	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3248	17.28	1.36	12	0.17	985.00	12530.00	25800	20220719	-34.03	16130	20230327	5.52	19750	-13.82	20230102	16130	5.52	20230327	25800	-34.03	20220719	16130	5.52	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
147	20230705	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	-120	5	-0.70	524174070	30791	133.98	17120	17170	16990	22250	11990	17120	17023.61	7.11	0	-4123	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3245	17.26	1.36	12	0.16	985.00	12530.00	25800	20220719	-34.11	16130	20230327	5.39	19750	-13.92	20230102	16130	5.39	20230327	25800	-34.11	20220719	16130	5.39	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
148	20230705	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17020	-100	5	-0.58	438950280	25781	112.18	17120	17170	16990	22250	11990	17120	17026.12	7.11	0	-3792	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3248	17.28	1.36	12	0.14	985.00	12530.00	25800	20220719	-34.03	16130	20230327	5.52	19750	-13.82	20230102	16130	5.52	20230327	25800	-34.03	20220719	16130	5.52	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
149	20230705	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	-90	5	-0.53	270504670	15877	69.08	17120	17170	17000	22250	11990	17120	17037.52	7.11	0	-729	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3250	17.29	1.36	12	0.08	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
150	20230705	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	-90	5	-0.53	208474380	12234	53.23	17120	17170	17000	22250	11990	17120	17040.57	7.11	0	-128	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3250	17.29	1.36	12	0.06	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
151	20230705	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17040	-80	5	-0.47	179302720	10522	45.78	17120	17170	17000	22250	11990	17120	17040.75	7.11	0	238	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3252	17.30	1.36	12	0.06	985.00	12530.00	25800	20220719	-33.95	16130	20230327	5.64	19750	-13.72	20230102	16130	5.64	20230327	25800	-33.95	20220719	16130	5.64	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
152	20230705	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17050	-70	5	-0.41	133689490	7847	34.14	17120	17170	17000	22250	11990	17120	17037.02	7.11	0	681	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3254	17.31	1.36	12	0.04	985.00	12530.00	25800	20220719	-33.91	16130	20230327	5.70	19750	-13.67	20230102	16130	5.70	20230327	25800	-33.91	20220719	16130	5.70	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
153	20230705	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17170	50	2	0.29	1129970	66	0.29	17120	17170	17120	22250	11990	17120	17120.76	7.11	0	-55	17420	17270	17180	17030	16940	17225	16985	477	5130	2500	12660	10	1	19085664	3277	17.43	1.37	12	0.00	985.00	12530.00	25800	20220719	-33.45	16130	20230327	6.45	19750	-13.06	20230102	16130	6.45	20230327	25800	-33.45	20220719	16130	6.45	20230327	2.19	N	007570	2500	477 억	1357764	N	N	2	N	N
154	20230704	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17120	-130	5	-0.75	393975140	22979	138.31	17330	17330	17090	22400	12080	17250	17145.15	7.13	0	-2985	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3267	17.38	1.37	12	0.12	985.00	12530.00	25800	20220719	-33.64	16130	20230327	6.14	19750	-13.32	20230102	16130	6.14	20230327	25800	-33.64	20220719	16130	6.14	20230327	2.20	N	007570	2500	477 억	1360918	N	N	2	N	N
155	20230704	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17110	-140	5	-0.81	377897860	22040	132.66	17330	17330	17090	22400	12080	17250	17146.00	7.13	0	-2950	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3266	17.37	1.37	12	0.12	985.00	12530.00	25800	20220719	-33.68	16130	20230327	6.08	19750	-13.37	20230102	16130	6.08	20230327	25800	-33.68	20220719	16130	6.08	20230327	2.20	N	007570	2500	477 억	1360918	N	N	8	N	N
156	20230704	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17140	-110	5	-0.64	250046740	14577	87.74	17330	17330	17090	22400	12080	17250	17153.51	7.13	0	-2106	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3271	17.40	1.37	12	0.08	985.00	12530.00	25800	20220719	-33.57	16130	20230327	6.26	19750	-13.22	20230102	16130	6.26	20230327	25800	-33.57	20220719	16130	6.26	20230327	2.20	N	007570	2500	477 억	1360918	N	N	8	N	N
157	20230704	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17160	-90	5	-0.52	219853210	12815	77.13	17330	17330	17090	22400	12080	17250	17155.93	7.13	0	-1986	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3275	17.42	1.37	12	0.07	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.20	N	007570	2500	477 억	1360918	N	N	8	N	N
158	20230704	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17160	-90	5	-0.52	201629910	11753	70.74	17330	17330	17090	22400	12080	17250	17155.61	7.13	0	-1890	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3275	17.42	1.37	12	0.06	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.20	N	007570	2500	477 억	1360918	N	N	8	N	N
159	20230704	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17180	-70	5	-0.41	171490720	9997	60.17	17330	17330	17090	22400	12080	17250	17154.22	7.13	0	-1840	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3279	17.44	1.37	12	0.05	985.00	12530.00	25800	20220719	-33.41	16130	20230327	6.51	19750	-13.01	20230102	16130	6.51	20230327	25800	-33.41	20220719	16130	6.51	20230327	2.20	N	007570	2500	477 억	1360918	N	N	8	N	N
160	20230704	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17170	-80	5	-0.46	49306140	2866	17.25	17330	17330	17160	22400	12080	17250	17203.82	7.13	0	-1293	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3277	17.43	1.37	12	0.02	985.00	12530.00	25800	20220719	-33.45	16130	20230327	6.45	19750	-13.06	20230102	16130	6.45	20230327	25800	-33.45	20220719	16130	6.45	20230327	2.20	N	007570	2500	477 억	1360918	N	N	8	N	N
161	20230704	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17260	10	2	0.06	3724900	215	1.29	17330	17330	17260	22400	12080	17250	17325.12	7.13	0	-23	17350	17300	17210	17160	17070	17325	17185	477	5160	2500	12760	10	1	19085664	3294	17.52	1.38	12	0.00	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.20	N	007570	2500	477 억	1360918	N	N	8	N	N
162	20230703	160207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17250	110	2	0.64	284170650	16537	88.16	17140	17260	17120	22250	12000	17140	17183.93	7.14	0	-2533	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3292	17.51	1.38	12	0.09	985.00	12530.00	25800	20220719	-33.14	16130	20230327	6.94	19750	-12.66	20230102	16130	6.94	20230327	25800	-33.14	20220719	16130	6.94	20230327	2.20	N	007570	2500	477 억	1363379	N	N	8	N	N
163	20230703	150208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17170	30	2	0.18	251839920	14658	78.14	17140	17260	17120	22250	12000	17140	17181.06	7.14	0	-2479	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3277	17.43	1.37	12	0.08	985.00	12530.00	25800	20220719	-33.45	16130	20230327	6.45	19750	-13.06	20230102	16130	6.45	20230327	25800	-33.45	20220719	16130	6.45	20230327	2.20	N	007570	2500	477 억	1363379	N	N	0	N	N
164	20230703	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17130	-10	5	-0.06	209732480	12206	65.07	17140	17260	17130	22250	12000	17140	17182.74	7.14	0	-2043	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3269	17.39	1.37	12	0.06	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25800	-33.60	20220719	16130	6.20	20230327	2.20	N	007570	2500	477 억	1363379	N	N	0	N	N
165	20230703	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17180	40	2	0.23	169098480	9838	52.45	17140	17260	17140	22250	12000	17140	17188.30	7.14	0	-102	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3279	17.44	1.37	12	0.05	985.00	12530.00	25800	20220719	-33.41	16130	20230327	6.51	19750	-13.01	20230102	16130	6.51	20230327	25800	-33.41	20220719	16130	6.51	20230327	2.20	N	007570	2500	477 억	1363379	N	N	0	N	N
166	20230703	120208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17190	50	2	0.29	131477120	7649	40.78	17140	17260	17140	22250	12000	17140	17188.80	7.14	0	826	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3281	17.45	1.37	12	0.04	985.00	12530.00	25800	20220719	-33.37	16130	20230327	6.57	19750	-12.96	20230102	16130	6.57	20230327	25800	-33.37	20220719	16130	6.57	20230327	2.20	N	007570	2500	477 억	1363379	N	N	0	N	N
167	20230703	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17200	60	2	0.35	114344330	6651	35.46	17140	17260	17140	22250	12000	17140	17192.05	7.14	0	880	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3283	17.46	1.37	12	0.03	985.00	12530.00	25800	20220719	-33.33	16130	20230327	6.63	19750	-12.91	20230102	16130	6.63	20230327	25800	-33.33	20220719	16130	6.63	20230327	2.20	N	007570	2500	477 억	1363379	N	N	0	N	N
168	20230703	100205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17240	100	2	0.58	67132440	3901	20.80	17140	17260	17140	22250	12000	17140	17209.03	7.14	0	1231	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3290	17.50	1.38	12	0.02	985.00	12530.00	25800	20220719	-33.18	16130	20230327	6.88	19750	-12.71	20230102	16130	6.88	20230327	25800	-33.18	20220719	16130	6.88	20230327	2.20	N	007570	2500	477 억	1363379	N	N	0	N	N
169	20230703	090206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17160	20	2	0.12	7044580	411	2.19	17140	17160	17140	22250	12000	17140	17140.10	7.14	0	0	17300	17220	17110	17030	16920	17260	17070	477	5125	2500	12680	10	1	19085664	3275	17.42	1.37	12	0.00	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.20	N	007570	2500	477 억	1363379	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History