KissMeData/249420/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161019	57	100.00	KOSPI		의약품	N	N	N	N	N	16360	520	2	3.28	2510773390	154347	102.01	15920	16500	15920	20550	11090	15840	16267.04	5.26	0	25902	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4385	-3.10	2.29	12	0.58	-5282.00	7149.00	47200	20221123	-65.34	14380	20230710	13.77	30250	-45.92	20230104	14380	13.77	20230710	47200	-65.34	20221123	14380	13.77	20230710	0.89	N	249420	1000	268 억	1408997	N	N	3	N	N
3	20230731	151020	57	100.00	KOSPI		의약품	N	N	N	N	N	16410	570	2	3.60	2374462380	146026	96.51	15920	16500	15920	20550	11090	15840	16260.55	5.26	0	24943	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4398	-3.11	2.30	12	0.54	-5282.00	7149.00	47200	20221123	-65.23	14380	20230710	14.12	30250	-45.75	20230104	14380	14.12	20230710	47200	-65.23	20221123	14380	14.12	20230710	0.89	N	249420	1000	268 억	1408997	N	N	7	N	N
4	20230731	141025	57	100.00	KOSPI		의약품	N	N	N	N	N	16340	500	2	3.16	1794626140	110481	73.02	15920	16500	15920	20550	11090	15840	16243.75	5.26	0	-1853	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4380	-3.09	2.29	12	0.41	-5282.00	7149.00	47200	20221123	-65.38	14380	20230710	13.63	30250	-45.98	20230104	14380	13.63	20230710	47200	-65.38	20221123	14380	13.63	20230710	0.89	N	249420	1000	268 억	1408997	N	N	7	N	N
5	20230731	131024	57	100.00	KOSPI		의약품	N	N	N	N	N	16210	370	2	2.34	1622751740	99919	66.04	15920	16500	15920	20550	11090	15840	16240.67	5.26	0	-4947	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4345	-3.07	2.27	12	0.37	-5282.00	7149.00	47200	20221123	-65.66	14380	20230710	12.73	30250	-46.41	20230104	14380	12.73	20230710	47200	-65.66	20221123	14380	12.73	20230710	0.89	N	249420	1000	268 억	1408997	N	N	7	N	N
6	20230731	121035	57	100.00	KOSPI		의약품	N	N	N	N	N	16120	280	2	1.77	1497002200	92122	60.89	15920	16500	15920	20550	11090	15840	16250.21	5.26	0	-4288	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4321	-3.05	2.25	12	0.34	-5282.00	7149.00	47200	20221123	-65.85	14380	20230710	12.10	30250	-46.71	20230104	14380	12.10	20230710	47200	-65.85	20221123	14380	12.10	20230710	0.89	N	249420	1000	268 억	1408997	N	N	7	N	N
7	20230731	111036	57	100.00	KOSPI		의약품	N	N	N	N	N	16160	320	2	2.02	1347169130	82861	54.77	15920	16500	15920	20550	11090	15840	16258.18	5.26	0	-4246	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4331	-3.06	2.26	12	0.31	-5282.00	7149.00	47200	20221123	-65.76	14380	20230710	12.38	30250	-46.58	20230104	14380	12.38	20230710	47200	-65.76	20221123	14380	12.38	20230710	0.89	N	249420	1000	268 억	1408997	N	N	7	N	N
8	20230731	101032	57	100.00	KOSPI		의약품	N	N	N	N	N	16370	530	2	3.35	1119627960	68859	45.51	15920	16500	15920	20550	11090	15840	16259.72	5.26	0	-2038	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4388	-3.10	2.29	12	0.26	-5282.00	7149.00	47200	20221123	-65.32	14380	20230710	13.84	30250	-45.88	20230104	14380	13.84	20230710	47200	-65.32	20221123	14380	13.84	20230710	0.89	N	249420	1000	268 억	1408997	N	N	7	N	N
9	20230731	091021	57	100.00	KOSPI		의약품	N	N	N	N	N	16090	250	2	1.58	117798860	7342	4.85	15920	16140	15920	20550	11090	15840	16044.52	5.26	0	-2998	16653	16246	15983	15576	15313	16450	15780	268	4730	1000	9820	10	1	26803285	4313	-3.05	2.25	12	0.03	-5282.00	7149.00	47200	20221123	-65.91	14380	20230710	11.89	30250	-46.81	20230104	14380	11.89	20230710	47200	-65.91	20221123	14380	11.89	20230710	0.89	N	249420	1000	268 억	1408997	N	N	7	N	N
10	20230728	161023	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	40	2	0.25	2393101900	149597	62.30	15800	16390	15720	20500	11060	15800	15997.35	5.22	0	11576	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4246	-3.00	2.22	12	0.56	-5282.00	7149.00	47200	20221123	-66.44	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	47200	-66.44	20221123	14380	10.15	20230710	0.95	N	249420	1000	268 억	1398908	N	N	7	N	N
11	20230728	151022	57	100.00	KOSPI		의약품	N	N	N	N	N	15950	150	2	0.95	2342801910	146427	60.98	15800	16390	15720	20500	11060	15800	15999.79	5.22	0	11085	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4275	-3.02	2.23	12	0.55	-5282.00	7149.00	47200	20221123	-66.21	14380	20230710	10.92	30250	-47.27	20230104	14380	10.92	20230710	47200	-66.21	20221123	14380	10.92	20230710	0.95	N	249420	1000	268 억	1398908	N	N	9	N	N
12	20230728	141019	57	100.00	KOSPI		의약품	N	N	N	N	N	15890	90	2	0.57	2143706980	133881	55.76	15800	16390	15720	20500	11060	15800	16012.03	5.22	0	7203	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4259	-3.01	2.22	12	0.50	-5282.00	7149.00	47200	20221123	-66.33	14380	20230710	10.50	30250	-47.47	20230104	14380	10.50	20230710	47200	-66.33	20221123	14380	10.50	20230710	0.95	N	249420	1000	268 억	1398908	N	N	9	N	N
13	20230728	131023	57	100.00	KOSPI		의약품	N	N	N	N	N	15810	10	2	0.06	2037968910	127218	52.98	15800	16390	15720	20500	11060	15800	16019.50	5.22	0	5609	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4238	-2.99	2.21	12	0.47	-5282.00	7149.00	47200	20221123	-66.50	14380	20230710	9.94	30250	-47.74	20230104	14380	9.94	20230710	47200	-66.50	20221123	14380	9.94	20230710	0.95	N	249420	1000	268 억	1398908	N	N	9	N	N
14	20230728	121020	57	100.00	KOSPI		의약품	N	N	N	N	N	15760	-40	5	-0.25	1890163190	117850	49.08	15800	16390	15730	20500	11060	15800	16038.72	5.22	0	3879	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4224	-2.98	2.20	12	0.44	-5282.00	7149.00	47200	20221123	-66.61	14380	20230710	9.60	30250	-47.90	20230104	14380	9.60	20230710	47200	-66.61	20221123	14380	9.60	20230710	0.95	N	249420	1000	268 억	1398908	N	N	9	N	N
15	20230728	111028	57	100.00	KOSPI		의약품	N	N	N	N	N	15890	90	2	0.57	1752489020	109147	45.46	15800	16390	15730	20500	11060	15800	16056.23	5.22	0	5992	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4259	-3.01	2.22	12	0.41	-5282.00	7149.00	47200	20221123	-66.33	14380	20230710	10.50	30250	-47.47	20230104	14380	10.50	20230710	47200	-66.33	20221123	14380	10.50	20230710	0.95	N	249420	1000	268 억	1398908	N	N	9	N	N
16	20230728	101017	57	100.00	KOSPI		의약품	N	N	N	N	N	15890	90	2	0.57	1493186940	92767	38.63	15800	16390	15730	20500	11060	15800	16096.10	5.22	0	4442	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4259	-3.01	2.22	12	0.35	-5282.00	7149.00	47200	20221123	-66.33	14380	20230710	10.50	30250	-47.47	20230104	14380	10.50	20230710	47200	-66.33	20221123	14380	10.50	20230710	0.95	N	249420	1000	268 억	1398908	N	N	9	N	N
17	20230728	091027	57	100.00	KOSPI		의약품	N	N	N	N	N	16180	380	2	2.41	593813490	36723	15.29	15800	16390	15730	20500	11060	15800	16170.07	5.22	0	3863	16653	16226	15483	15056	14313	16440	15270	268	4720	1000	9790	10	1	26803285	4337	-3.06	2.26	12	0.14	-5282.00	7149.00	47200	20221123	-65.72	14380	20230710	12.52	30250	-46.51	20230104	14380	12.52	20230710	47200	-65.72	20221123	14380	12.52	20230710	0.95	N	249420	1000	268 억	1398908	N	N	9	N	N
18	20230727	161017	57	100.00	KOSPI		의약품	N	N	N	N	N	15800	1050	2	7.12	3712628890	237593	89.06	14740	15910	14740	19170	10330	14750	15625.64	4.99	-2374	61363	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4235	-2.99	2.21	12	0.89	-5282.00	7149.00	47200	20221123	-66.53	14380	20230710	9.87	30250	-47.77	20230104	14380	9.87	20230710	47200	-66.53	20221123	14380	9.87	20230710	0.95	N	249420	1000	268 억	1338062	N	N	9	N	N
19	20230727	151018	57	100.00	KOSPI		의약품	N	N	N	N	N	15750	1000	2	6.78	3519690990	225389	84.48	14740	15910	14740	19170	10330	14750	15616.07	4.99	-2374	57582	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4222	-2.98	2.20	12	0.84	-5282.00	7149.00	47200	20221123	-66.63	14380	20230710	9.53	30250	-47.93	20230104	14380	9.53	20230710	47200	-66.63	20221123	14380	9.53	20230710	0.95	N	249420	1000	268 억	1338062	N	N	0	N	N
20	20230727	141013	57	100.00	KOSPI		의약품	N	N	N	N	N	15580	830	2	5.63	3258679300	208787	78.26	14740	15910	14740	19170	10330	14750	15607.67	4.99	-2374	54830	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4176	-2.95	2.18	12	0.78	-5282.00	7149.00	47200	20221123	-66.99	14380	20230710	8.34	30250	-48.50	20230104	14380	8.34	20230710	47200	-66.99	20221123	14380	8.34	20230710	0.95	N	249420	1000	268 억	1338062	N	N	0	N	N
21	20230727	131012	57	100.00	KOSPI		의약품	N	N	N	N	N	15860	1110	2	7.53	2920987160	187330	70.22	14740	15910	14740	19170	10330	14750	15592.74	4.99	-2374	53674	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4251	-3.00	2.22	12	0.70	-5282.00	7149.00	47200	20221123	-66.40	14380	20230710	10.29	30250	-47.57	20230104	14380	10.29	20230710	47200	-66.40	20221123	14380	10.29	20230710	0.95	N	249420	1000	268 억	1338062	N	N	0	N	N
22	20230727	121015	57	100.00	KOSPI		의약품	N	N	N	N	N	15810	1060	2	7.19	2512834850	161517	60.54	14740	15850	14740	19170	10330	14750	15557.71	4.99	-2374	46584	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4238	-2.99	2.21	12	0.60	-5282.00	7149.00	47200	20221123	-66.50	14380	20230710	9.94	30250	-47.74	20230104	14380	9.94	20230710	47200	-66.50	20221123	14380	9.94	20230710	0.95	N	249420	1000	268 억	1338062	N	N	0	N	N
23	20230727	111018	57	100.00	KOSPI		의약품	N	N	N	N	N	15510	760	2	5.15	1990937590	128287	48.09	14740	15850	14740	19170	10330	14750	15519.40	4.99	-2374	33812	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4157	-2.94	2.17	12	0.48	-5282.00	7149.00	47200	20221123	-67.14	14380	20230710	7.86	30250	-48.73	20230104	14380	7.86	20230710	47200	-67.14	20221123	14380	7.86	20230710	0.95	N	249420	1000	268 억	1338062	N	N	0	N	N
24	20230727	101015	57	100.00	KOSPI		의약품	N	N	N	N	N	15590	840	2	5.69	1082041780	70161	26.30	14740	15630	14740	19170	10330	14750	15422.27	4.99	-2374	17014	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4179	-2.95	2.18	12	0.26	-5282.00	7149.00	47200	20221123	-66.97	14380	20230710	8.41	30250	-48.46	20230104	14380	8.41	20230710	47200	-66.97	20221123	14380	8.41	20230710	0.95	N	249420	1000	268 억	1338062	N	N	0	N	N
25	20230727	091013	57	100.00	KOSPI		의약품	N	N	N	N	N	15320	570	2	3.86	290558370	18946	7.10	14740	15540	14740	19170	10330	14750	15336.13	4.99	-2374	3290	15916	15332	14916	14332	13916	15125	14125	268	4420	1000	9140	10	1	26803285	4106	-2.90	2.14	12	0.07	-5282.00	7149.00	47200	20221123	-67.54	14380	20230710	6.54	30250	-49.36	20230104	14380	6.54	20230710	47200	-67.54	20221123	14380	6.54	20230710	0.95	N	249420	1000	268 억	1338062	N	N	0	N	N
26	20230726	161011	57	100.00	KOSPI		의약품	N	N	N	N	N	14750	-900	5	-5.75	3929171700	264864	156.08	15280	15500	14500	20300	10960	15650	14834.77	5.00	0	-3069	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	3953	-2.79	2.06	12	0.99	-5282.00	7149.00	47200	20221123	-68.75	14380	20230710	2.57	30250	-51.24	20230104	14380	2.57	20230710	47200	-68.75	20221123	14380	2.57	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
27	20230726	151017	57	100.00	KOSPI		의약품	N	N	N	N	N	14790	-860	5	-5.50	3799250860	256030	150.88	15280	15500	14500	20300	10960	15650	14839.08	5.00	0	-3386	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	3964	-2.80	2.07	12	0.96	-5282.00	7149.00	47200	20221123	-68.67	14380	20230710	2.85	30250	-51.11	20230104	14380	2.85	20230710	47200	-68.67	20221123	14380	2.85	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
28	20230726	141010	57	100.00	KOSPI		의약품	N	N	N	N	N	14670	-980	5	-6.26	3442443200	231712	136.55	15280	15500	14500	20300	10960	15650	14856.56	5.00	0	-9000	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	3932	-2.78	2.05	12	0.86	-5282.00	7149.00	47200	20221123	-68.92	14380	20230710	2.02	30250	-51.50	20230104	14380	2.02	20230710	47200	-68.92	20221123	14380	2.02	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
29	20230726	131006	57	100.00	KOSPI		의약품	N	N	N	N	N	14530	-1120	5	-7.16	2774705720	186082	109.66	15280	15500	14530	20300	10960	15650	14911.19	5.00	0	-10055	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	3895	-2.75	2.03	12	0.69	-5282.00	7149.00	47200	20221123	-69.22	14380	20230710	1.04	30250	-51.97	20230104	14380	1.04	20230710	47200	-69.22	20221123	14380	1.04	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
30	20230726	121010	57	100.00	KOSPI		의약품	N	N	N	N	N	14770	-880	5	-5.62	2184575750	145735	85.88	15280	15500	14600	20300	10960	15650	14990.05	5.00	0	-1497	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	3959	-2.80	2.07	12	0.54	-5282.00	7149.00	47200	20221123	-68.71	14380	20230710	2.71	30250	-51.17	20230104	14380	2.71	20230710	47200	-68.71	20221123	14380	2.71	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
31	20230726	111004	57	100.00	KOSPI		의약품	N	N	N	N	N	14800	-850	5	-5.43	1981963630	132007	77.79	15280	15500	14600	20300	10960	15650	15014.07	5.00	0	-2362	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	3967	-2.80	2.07	12	0.49	-5282.00	7149.00	47200	20221123	-68.64	14380	20230710	2.92	30250	-51.07	20230104	14380	2.92	20230710	47200	-68.64	20221123	14380	2.92	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
32	20230726	101012	57	100.00	KOSPI		의약품	N	N	N	N	N	15000	-650	5	-4.15	1215574100	80222	47.27	15280	15500	14970	20300	10960	15650	15152.62	5.00	0	-760	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	4020	-2.84	2.10	12	0.30	-5282.00	7149.00	47200	20221123	-68.22	14380	20230710	4.31	30250	-50.41	20230104	14380	4.31	20230710	47200	-68.22	20221123	14380	4.31	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
33	20230726	091007	57	100.00	KOSPI		의약품	N	N	N	N	N	15360	-290	5	-1.85	329278850	21575	12.71	15280	15500	15010	20300	10960	15650	15262.04	5.00	0	5111	16596	16122	15876	15402	15156	16000	15280	268	4670	1000	9700	10	1	26803285	4117	-2.91	2.15	12	0.08	-5282.00	7149.00	47200	20221123	-67.46	14380	20230710	6.82	30250	-49.22	20230104	14380	6.82	20230710	47200	-67.46	20221123	14380	6.82	20230710	0.96	N	249420	1000	268 억	1340436	N	N	56	N	N
34	20230725	161004	57	100.00	KOSPI		의약품	N	N	N	N	N	15650	-750	5	-4.57	2662285350	167044	84.62	16040	16350	15630	21300	11480	16400	15937.91	5.00	0	-2494	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4195	-2.96	2.19	12	0.62	-5282.00	7149.00	47200	20221123	-66.84	14380	20230710	8.83	30250	-48.26	20230104	14380	8.83	20230710	47200	-66.84	20221123	14380	8.83	20230710	0.94	N	249420	1000	268 억	1339952	N	N	56	N	N
35	20230725	150952	57	100.00	KOSPI		의약품	N	N	N	N	N	15690	-710	5	-4.33	2498487060	156590	79.33	16040	16350	15630	21300	11480	16400	15955.43	5.00	0	-4899	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4205	-2.97	2.19	12	0.58	-5282.00	7149.00	47200	20221123	-66.76	14380	20230710	9.11	30250	-48.13	20230104	14380	9.11	20230710	47200	-66.76	20221123	14380	9.11	20230710	0.94	N	249420	1000	268 억	1339952	N	N	8	N	N
36	20230725	140950	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	-560	5	-3.41	2135122050	133485	67.62	16040	16350	15780	21300	11480	16400	15995.04	5.00	0	-2255	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4246	-3.00	2.22	12	0.50	-5282.00	7149.00	47200	20221123	-66.44	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	47200	-66.44	20221123	14380	10.15	20230710	0.94	N	249420	1000	268 억	1339952	N	N	8	N	N
37	20230725	131001	57	100.00	KOSPI		의약품	N	N	N	N	N	15920	-480	5	-2.93	1792900420	111895	56.68	16040	16350	15900	21300	11480	16400	16022.86	5.00	0	478	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4267	-3.01	2.23	12	0.42	-5282.00	7149.00	47200	20221123	-66.27	14380	20230710	10.71	30250	-47.37	20230104	14380	10.71	20230710	47200	-66.27	20221123	14380	10.71	20230710	0.94	N	249420	1000	268 억	1339952	N	N	8	N	N
38	20230725	121001	57	100.00	KOSPI		의약품	N	N	N	N	N	15990	-410	5	-2.50	1463479370	91229	46.22	16040	16350	15950	21300	11480	16400	16041.59	5.00	0	9921	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4286	-3.03	2.24	12	0.34	-5282.00	7149.00	47200	20221123	-66.12	14380	20230710	11.20	30250	-47.14	20230104	14380	11.20	20230710	47200	-66.12	20221123	14380	11.20	20230710	0.94	N	249420	1000	268 억	1339952	N	N	8	N	N
39	20230725	110959	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	-430	5	-2.62	1257986060	78370	39.70	16040	16350	15950	21300	11480	16400	16051.62	5.00	0	10166	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4280	-3.02	2.23	12	0.29	-5282.00	7149.00	47200	20221123	-66.17	14380	20230710	11.06	30250	-47.21	20230104	14380	11.06	20230710	47200	-66.17	20221123	14380	11.06	20230710	0.94	N	249420	1000	268 억	1339952	N	N	8	N	N
40	20230725	100959	57	100.00	KOSPI		의약품	N	N	N	N	N	16180	-220	5	-1.34	932829800	58085	29.43	16040	16350	15950	21300	11480	16400	16059.38	5.00	0	11946	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4337	-3.06	2.26	12	0.22	-5282.00	7149.00	47200	20221123	-65.72	14380	20230710	12.52	30250	-46.51	20230104	14380	12.52	20230710	47200	-65.72	20221123	14380	12.52	20230710	0.94	N	249420	1000	268 억	1339952	N	N	8	N	N
41	20230725	090958	57	100.00	KOSPI		의약품	N	N	N	N	N	16140	-260	5	-1.59	144751560	8978	4.55	16040	16350	16020	21300	11480	16400	16121.05	5.00	0	547	17473	16936	16543	16006	15613	16740	15810	268	4910	1000	10160	10	1	26803285	4326	-3.06	2.26	12	0.03	-5282.00	7149.00	47200	20221123	-65.81	14380	20230710	12.24	30250	-46.64	20230104	14380	12.24	20230710	47200	-65.81	20221123	14380	12.24	20230710	0.94	N	249420	1000	268 억	1339952	N	N	8	N	N
42	20230724	160959	57	100.00	KOSPI		의약품	N	N	N	N	N	16400	-510	5	-3.02	3239767420	196369	66.64	17080	17080	16150	21950	11840	16910	16498.54	5.06	0	-15661	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4396	-3.10	2.29	12	0.73	-5282.00	7149.00	47200	20221123	-65.25	14380	20230710	14.05	30250	-45.79	20230104	14380	14.05	20230710	47200	-65.25	20221123	14380	14.05	20230710	0.90	N	249420	1000	268 억	1355529	N	N	8	N	N
43	20230724	150955	57	100.00	KOSPI		의약품	N	N	N	N	N	16200	-710	5	-4.20	3153861210	191099	64.85	17080	17080	16150	21950	11840	16910	16503.57	5.06	0	-16647	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4342	-3.07	2.27	12	0.71	-5282.00	7149.00	47200	20221123	-65.68	14380	20230710	12.66	30250	-46.45	20230104	14380	12.66	20230710	47200	-65.68	20221123	14380	12.66	20230710	0.90	N	249420	1000	268 억	1355529	N	N	12	N	N
44	20230724	140953	57	100.00	KOSPI		의약품	N	N	N	N	N	16240	-670	5	-3.96	2995760130	181358	61.55	17080	17080	16150	21950	11840	16910	16518.24	5.06	0	-15901	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4353	-3.07	2.27	12	0.68	-5282.00	7149.00	47200	20221123	-65.59	14380	20230710	12.93	30250	-46.31	20230104	14380	12.93	20230710	47200	-65.59	20221123	14380	12.93	20230710	0.90	N	249420	1000	268 억	1355529	N	N	12	N	N
45	20230724	130954	57	100.00	KOSPI		의약품	N	N	N	N	N	16280	-630	5	-3.73	2730262390	164972	55.99	17080	17080	16210	21950	11840	16910	16549.60	5.06	0	-15791	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4364	-3.08	2.28	12	0.62	-5282.00	7149.00	47200	20221123	-65.51	14380	20230710	13.21	30250	-46.18	20230104	14380	13.21	20230710	47200	-65.51	20221123	14380	13.21	20230710	0.90	N	249420	1000	268 억	1355529	N	N	12	N	N
46	20230724	120955	57	100.00	KOSPI		의약품	N	N	N	N	N	16300	-610	5	-3.61	2334792560	140659	47.73	17080	17080	16290	21950	11840	16910	16598.70	5.06	0	-15993	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4369	-3.09	2.28	12	0.52	-5282.00	7149.00	47200	20221123	-65.47	14380	20230710	13.35	30250	-46.12	20230104	14380	13.35	20230710	47200	-65.47	20221123	14380	13.35	20230710	0.90	N	249420	1000	268 억	1355529	N	N	12	N	N
47	20230724	111000	57	100.00	KOSPI		의약품	N	N	N	N	N	16370	-540	5	-3.19	1958974680	117651	39.93	17080	17080	16350	21950	11840	16910	16650.48	5.06	0	-14866	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4388	-3.10	2.29	12	0.44	-5282.00	7149.00	47200	20221123	-65.32	14380	20230710	13.84	30250	-45.88	20230104	14380	13.84	20230710	47200	-65.32	20221123	14380	13.84	20230710	0.90	N	249420	1000	268 억	1355529	N	N	12	N	N
48	20230724	100950	57	100.00	KOSPI		의약품	N	N	N	N	N	16550	-360	5	-2.13	1359694600	81242	27.57	17080	17080	16550	21950	11840	16910	16736.11	5.06	0	-15003	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4436	-3.13	2.32	12	0.30	-5282.00	7149.00	47200	20221123	-64.94	14380	20230710	15.09	30250	-45.29	20230104	14380	15.09	20230710	47200	-64.94	20221123	14380	15.09	20230710	0.90	N	249420	1000	268 억	1355529	N	N	12	N	N
49	20230724	090955	57	100.00	KOSPI		의약품	N	N	N	N	N	16790	-120	5	-0.71	355669820	21062	7.15	17080	17080	16700	21950	11840	16910	16886.68	5.06	0	-7712	18030	17470	17040	16480	16050	17750	16760	268	5055	1000	10480	10	1	26803285	4500	-3.18	2.35	12	0.08	-5282.00	7149.00	47200	20221123	-64.43	14380	20230710	16.76	30250	-44.50	20230104	14380	16.76	20230710	47200	-64.43	20221123	14380	16.76	20230710	0.90	N	249420	1000	268 억	1355529	N	N	12	N	N
50	20230721	160945	57	100.00	KOSPI		의약품	N	N	N	N	N	16910	160	2	0.96	5007380230	291825	87.58	16610	17600	16610	21750	11730	16750	17159.27	4.96	0	27826	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4532	-3.20	2.37	12	1.09	-5282.00	7149.00	56500	20220720	-70.07	14380	20230710	17.59	30250	-44.10	20230104	14380	17.59	20230710	47200	-64.17	20221123	14380	17.59	20230710	0.89	N	249420	1000	268 억	1328355	N	N	12	N	N
51	20230721	150948	57	100.00	KOSPI		의약품	N	N	N	N	N	16920	170	2	1.01	4876261370	284078	85.25	16610	17600	16610	21750	11730	16750	17165.59	4.96	0	28985	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4535	-3.20	2.37	12	1.06	-5282.00	7149.00	56500	20220720	-70.05	14380	20230710	17.66	30250	-44.07	20230104	14380	17.66	20230710	47200	-64.15	20221123	14380	17.66	20230710	0.89	N	249420	1000	268 억	1328355	N	N	0	N	N
52	20230721	140944	57	100.00	KOSPI		의약품	N	N	N	N	N	16890	140	2	0.84	4506607310	262166	78.67	16610	17600	16610	21750	11730	16750	17190.32	4.96	0	29870	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4527	-3.20	2.36	12	0.98	-5282.00	7149.00	56500	20220720	-70.11	14380	20230710	17.45	30250	-44.17	20230104	14380	17.45	20230710	47200	-64.22	20221123	14380	17.45	20230710	0.89	N	249420	1000	268 억	1328355	N	N	0	N	N
53	20230721	130947	57	100.00	KOSPI		의약품	N	N	N	N	N	17000	250	2	1.49	4242345710	246572	73.99	16610	17600	16610	21750	11730	16750	17205.76	4.96	0	30222	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4557	-3.22	2.38	12	0.92	-5282.00	7149.00	56500	20220720	-69.91	14380	20230710	18.22	30250	-43.80	20230104	14380	18.22	20230710	47200	-63.98	20221123	14380	18.22	20230710	0.89	N	249420	1000	268 억	1328355	N	N	0	N	N
54	20230721	120959	57	100.00	KOSPI		의약품	N	N	N	N	N	17020	270	2	1.61	3940649420	228832	68.67	16610	17600	16610	21750	11730	16750	17221.22	4.96	0	28501	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4562	-3.22	2.38	12	0.85	-5282.00	7149.00	56500	20220720	-69.88	14380	20230710	18.36	30250	-43.74	20230104	14380	18.36	20230710	47200	-63.94	20221123	14380	18.36	20230710	0.89	N	249420	1000	268 억	1328355	N	N	0	N	N
55	20230721	110955	57	100.00	KOSPI		의약품	N	N	N	N	N	17090	340	2	2.03	3502544510	203175	60.97	16610	17600	16610	21750	11730	16750	17239.66	4.96	0	23578	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4581	-3.24	2.39	12	0.76	-5282.00	7149.00	56500	20220720	-69.75	14380	20230710	18.85	30250	-43.50	20230104	14380	18.85	20230710	47200	-63.79	20221123	14380	18.85	20230710	0.89	N	249420	1000	268 억	1328355	N	N	0	N	N
56	20230721	100954	57	100.00	KOSPI		의약품	N	N	N	N	N	17100	350	2	2.09	1390107470	81539	24.47	16610	17290	16610	21750	11730	16750	17049.29	4.96	0	7812	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4583	-3.24	2.39	12	0.30	-5282.00	7149.00	56500	20220720	-69.73	14380	20230710	18.92	30250	-43.47	20230104	14380	18.92	20230710	47200	-63.77	20221123	14380	18.92	20230710	0.89	N	249420	1000	268 억	1328355	N	N	0	N	N
57	20230721	090951	57	100.00	KOSPI		의약품	N	N	N	N	N	17080	330	2	1.97	434666450	25459	7.64	16610	17290	16610	21750	11730	16750	17076.40	4.96	0	-2379	17696	17222	16876	16402	16056	17050	16230	268	5010	1000	10380	10	1	26803285	4578	-3.23	2.39	12	0.09	-5282.00	7149.00	56500	20220720	-69.77	14380	20230710	18.78	30250	-43.54	20230104	14380	18.78	20230710	47200	-63.81	20221123	14380	18.78	20230710	0.89	N	249420	1000	268 억	1328355	N	N	0	N	N
58	20230720	160942	57	100.00	KOSPI		의약품	N	N	N	N	N	16750	-190	5	-1.12	5644227480	331782	24.98	16800	17350	16530	22000	11860	16940	17012.58	5.03	0	-17780	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4490	-3.17	2.34	12	1.24	-5282.00	7149.00	60500	20220719	-72.31	14380	20230710	16.48	30250	-44.63	20230104	14380	16.48	20230710	56500	-70.35	20220720	14380	16.48	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
59	20230720	150943	57	100.00	KOSPI		의약품	N	N	N	N	N	16750	-190	5	-1.12	5513986460	324009	24.39	16800	17350	16530	22000	11860	16940	17018.14	5.03	0	-20862	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4490	-3.17	2.34	12	1.21	-5282.00	7149.00	60500	20220719	-72.31	14380	20230710	16.48	30250	-44.63	20230104	14380	16.48	20230710	56500	-70.35	20220720	14380	16.48	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
60	20230720	140941	57	100.00	KOSPI		의약품	N	N	N	N	N	16790	-150	5	-0.89	5163234790	303076	22.82	16800	17350	16530	22000	11860	16940	17036.29	5.03	0	-26681	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4500	-3.18	2.35	12	1.13	-5282.00	7149.00	60500	20220719	-72.25	14380	20230710	16.76	30250	-44.50	20230104	14380	16.76	20230710	56500	-70.28	20220720	14380	16.76	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
61	20230720	130942	57	100.00	KOSPI		의약품	N	N	N	N	N	16960	20	2	0.12	4731952200	277484	20.89	16800	17350	16530	22000	11860	16940	17053.30	5.03	0	-24704	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4546	-3.21	2.37	12	1.04	-5282.00	7149.00	60500	20220719	-71.97	14380	20230710	17.94	30250	-43.93	20230104	14380	17.94	20230710	56500	-69.98	20220720	14380	17.94	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
62	20230720	120951	57	100.00	KOSPI		의약품	N	N	N	N	N	16930	-10	5	-0.06	4405192790	258178	19.44	16800	17350	16530	22000	11860	16940	17062.89	5.03	0	-25938	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4538	-3.21	2.37	12	0.96	-5282.00	7149.00	60500	20220719	-72.02	14380	20230710	17.73	30250	-44.03	20230104	14380	17.73	20230710	56500	-70.04	20220720	14380	17.73	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
63	20230720	110946	57	100.00	KOSPI		의약품	N	N	N	N	N	17030	90	2	0.53	4067797390	238333	17.94	16800	17350	16530	22000	11860	16940	17068.02	5.03	0	-18200	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4565	-3.22	2.38	12	0.89	-5282.00	7149.00	60500	20220719	-71.85	14380	20230710	18.43	30250	-43.70	20230104	14380	18.43	20230710	56500	-69.86	20220720	14380	18.43	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
64	20230720	100936	57	100.00	KOSPI		의약품	N	N	N	N	N	16940	0	3	0.00	3411639560	199668	15.03	16800	17350	16530	22000	11860	16940	17086.99	5.03	0	-23675	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4540	-3.21	2.37	12	0.74	-5282.00	7149.00	60500	20220719	-72.00	14380	20230710	17.80	30250	-44.00	20230104	14380	17.80	20230710	56500	-70.02	20220720	14380	17.80	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
65	20230720	090938	57	100.00	KOSPI		의약품	N	N	N	N	N	17220	280	2	1.65	1433561160	83829	6.31	16800	17350	16530	22000	11860	16940	17102.14	5.03	0	-9963	20126	18532	17016	15422	13906	19330	16220	268	5070	1000	10500	10	1	26803285	4616	-3.26	2.41	12	0.31	-5282.00	7149.00	60500	20220719	-71.54	14380	20230710	19.75	30250	-43.07	20230104	14380	19.75	20230710	56500	-69.52	20220720	14380	19.75	20230710	0.89	N	249420	1000	268 억	1347354	N	N	99	N	N
66	20230719	160955	57	100.00	KOSPI		의약품	N	N	N	N	N	16940	1090	2	6.88	22741338660	1325078	973.93	15850	18610	15500	20600	11100	15850	17162.41	5.09	0	-20250	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4540	-3.21	2.37	12	4.94	-5282.00	7149.00	60500	20220719	-72.00	14380	20230710	17.80	30250	-44.00	20230104	14380	17.80	20230710	60500	-72.00	20220719	14380	17.80	20230710	0.89	N	249420	1000	268 억	1363365	N	N	99	N	N
67	20230719	150955	57	100.00	KOSPI		의약품	N	N	N	N	N	16990	1140	2	7.19	22471025040	1309137	962.21	15850	18610	15500	20600	11100	15850	17164.76	5.09	0	-23288	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4554	-3.22	2.38	12	4.88	-5282.00	7149.00	60500	20220719	-71.92	14380	20230710	18.15	30250	-43.83	20230104	14380	18.15	20230710	60500	-71.92	20220719	14380	18.15	20230710	0.89	N	249420	1000	268 억	1363365	N	N	67	N	N
68	20230719	140958	57	100.00	KOSPI		의약품	N	N	N	N	N	16750	900	2	5.68	20946555750	1218583	895.65	15850	18610	15500	20600	11100	15850	17189.27	5.09	0	-45644	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4490	-3.17	2.34	12	4.55	-5282.00	7149.00	60500	20220719	-72.31	14380	20230710	16.48	30250	-44.63	20230104	14380	16.48	20230710	60500	-72.31	20220719	14380	16.48	20230710	0.89	N	249420	1000	268 억	1363365	N	N	67	N	N
69	20230719	130944	57	100.00	KOSPI		의약품	N	N	N	N	N	17360	1510	2	9.53	14807754950	857846	630.51	15850	18610	15500	20600	11100	15850	17261.55	5.09	0	-47379	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4653	-3.29	2.43	12	3.20	-5282.00	7149.00	60500	20220719	-71.31	14380	20230710	20.72	30250	-42.61	20230104	14380	20.72	20230710	60500	-71.31	20220719	14380	20.72	20230710	0.89	N	249420	1000	268 억	1363365	N	N	67	N	N
70	20230719	121000	57	100.00	KOSPI		의약품	N	N	N	N	N	15910	60	2	0.38	1195630440	75575	55.55	15850	16110	15500	20600	11100	15850	15820.45	5.09	0	6508	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4264	-3.01	2.23	12	0.28	-5282.00	7149.00	60500	20220719	-73.70	14380	20230710	10.64	30250	-47.40	20230104	14380	10.64	20230710	60500	-73.70	20220719	14380	10.64	20230710	0.89	N	249420	1000	268 억	1363365	N	N	67	N	N
71	20230719	110958	57	100.00	KOSPI		의약품	N	N	N	N	N	15780	-70	5	-0.44	1087839410	68783	50.56	15850	16110	15500	20600	11100	15850	15815.53	5.09	0	7625	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4230	-2.99	2.21	12	0.26	-5282.00	7149.00	60500	20220719	-73.92	14380	20230710	9.74	30250	-47.83	20230104	14380	9.74	20230710	60500	-73.92	20220719	14380	9.74	20230710	0.89	N	249420	1000	268 억	1363365	N	N	67	N	N
72	20230719	100949	57	100.00	KOSPI		의약품	N	N	N	N	N	15720	-130	5	-0.82	527078250	33587	24.69	15850	15900	15500	20600	11100	15850	15692.92	5.09	0	5250	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4213	-2.98	2.20	12	0.13	-5282.00	7149.00	60500	20220719	-74.02	14380	20230710	9.32	30250	-48.03	20230104	14380	9.32	20230710	60500	-74.02	20220719	14380	9.32	20230710	0.89	N	249420	1000	268 억	1363365	N	N	67	N	N
73	20230719	090950	57	100.00	KOSPI		의약품	N	N	N	N	N	15640	-210	5	-1.32	127746150	8124	5.97	15850	15900	15620	20600	11100	15850	15724.54	5.09	0	-2527	16443	16146	15983	15686	15523	16065	15605	268	4750	1000	9820	10	1	26803285	4192	-2.96	2.19	12	0.03	-5282.00	7149.00	60500	20220719	-74.15	14380	20230710	8.76	30250	-48.30	20230104	14380	8.76	20230710	60500	-74.15	20220719	14380	8.76	20230710	0.89	N	249420	1000	268 억	1363365	N	N	67	N	N
74	20230718	160948	57	100.00	KOSPI		의약품	N	N	N	N	N	15850	-280	5	-1.74	2164957780	135353	116.85	16010	16280	15820	20950	11300	16130	15995.23	5.15	0	-16835	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4248	-3.00	2.22	12	0.50	-5282.00	7149.00	60500	20220719	-73.80	14380	20230710	10.22	30250	-47.60	20230104	14380	10.22	20230710	60500	-73.80	20220719	14380	10.22	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
75	20230718	150946	57	100.00	KOSPI		의약품	N	N	N	N	N	15830	-300	5	-1.86	2025103950	126518	109.23	16010	16280	15820	20950	11300	16130	16006.45	5.15	0	-16862	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4243	-3.00	2.21	12	0.47	-5282.00	7149.00	60500	20220719	-73.83	14380	20230710	10.08	30250	-47.67	20230104	14380	10.08	20230710	60500	-73.83	20220719	14380	10.08	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
76	20230718	140943	57	100.00	KOSPI		의약품	N	N	N	N	N	15850	-280	5	-1.74	1850735920	115513	99.72	16010	16280	15820	20950	11300	16130	16021.88	5.15	0	-15089	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4248	-3.00	2.22	12	0.43	-5282.00	7149.00	60500	20220719	-73.80	14380	20230710	10.22	30250	-47.60	20230104	14380	10.22	20230710	60500	-73.80	20220719	14380	10.22	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
77	20230718	130944	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	-290	5	-1.80	1718161560	107142	92.50	16010	16280	15820	20950	11300	16130	16036.30	5.15	0	-14143	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4246	-3.00	2.22	12	0.40	-5282.00	7149.00	60500	20220719	-73.82	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	60500	-73.82	20220719	14380	10.15	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
78	20230718	120953	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	-290	5	-1.80	1560686810	97209	83.92	16010	16280	15820	20950	11300	16130	16054.96	5.15	0	-13718	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4246	-3.00	2.22	12	0.36	-5282.00	7149.00	60500	20220719	-73.82	14380	20230710	10.15	30250	-47.64	20230104	14380	10.15	20230710	60500	-73.82	20220719	14380	10.15	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
79	20230718	110951	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	-170	5	-1.05	1224263420	76052	65.66	16010	16280	15910	20950	11300	16130	16097.71	5.15	0	-15402	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4278	-3.02	2.23	12	0.28	-5282.00	7149.00	60500	20220719	-73.62	14380	20230710	10.99	30250	-47.24	20230104	14380	10.99	20230710	60500	-73.62	20220719	14380	10.99	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
80	20230718	100944	57	100.00	KOSPI		의약품	N	N	N	N	N	16030	-100	5	-0.62	830077260	51388	44.36	16010	16280	16010	20950	11300	16130	16153.13	5.15	0	-8955	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4297	-3.03	2.24	12	0.19	-5282.00	7149.00	60500	20220719	-73.50	14380	20230710	11.47	30250	-47.01	20230104	14380	11.47	20230710	60500	-73.50	20220719	14380	11.47	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
81	20230718	090942	57	100.00	KOSPI		의약품	N	N	N	N	N	16170	40	2	0.25	107149580	6639	5.73	16010	16210	16010	20950	11300	16130	16139.42	5.15	0	-1068	16550	16340	16050	15840	15550	16195	15695	268	4825	1000	10000	10	1	26803285	4334	-3.06	2.26	12	0.02	-5282.00	7149.00	60500	20220719	-73.27	14380	20230710	12.45	30250	-46.55	20230104	14380	12.45	20230710	60500	-73.27	20220719	14380	12.45	20230710	0.96	N	249420	1000	268 억	1380192	N	N	67	N	N
82	20230717	160944	57	100.00	KOSPI		의약품	N	N	N	N	N	16130	-30	5	-0.19	1837558240	114696	18.39	16160	16260	15760	21000	11320	16160	16021.07	5.08	0	18089	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4323	-3.05	2.26	12	0.43	-5282.00	7149.00	60500	20220719	-73.34	14380	20230710	12.17	30250	-46.68	20230104	14380	12.17	20230710	60500	-73.34	20220719	14380	12.17	20230710	0.95	N	249420	1000	268 억	1361442	N	N	67	N	N
83	20230717	150940	57	100.00	KOSPI		의약품	N	N	N	N	N	16080	-80	5	-0.50	1775148650	110826	17.76	16160	16260	15760	21000	11320	16160	16017.44	5.08	0	18856	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4310	-3.04	2.25	12	0.41	-5282.00	7149.00	60500	20220719	-73.42	14380	20230710	11.82	30250	-46.84	20230104	14380	11.82	20230710	60500	-73.42	20220719	14380	11.82	20230710	0.95	N	249420	1000	268 억	1361442	N	N	0	N	N
84	20230717	140942	57	100.00	KOSPI		의약품	N	N	N	N	N	16090	-70	5	-0.43	1578297150	98647	15.81	16160	16160	15760	21000	11320	16160	15999.44	5.08	0	20882	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4313	-3.05	2.25	12	0.37	-5282.00	7149.00	60500	20220719	-73.40	14380	20230710	11.89	30250	-46.81	20230104	14380	11.89	20230710	60500	-73.40	20220719	14380	11.89	20230710	0.95	N	249420	1000	268 억	1361442	N	N	0	N	N
85	20230717	130932	57	100.00	KOSPI		의약품	N	N	N	N	N	16020	-140	5	-0.87	1410959110	88186	14.14	16160	16160	15760	21000	11320	16160	15999.81	5.08	0	18009	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4294	-3.03	2.24	12	0.33	-5282.00	7149.00	60500	20220719	-73.52	14380	20230710	11.40	30250	-47.04	20230104	14380	11.40	20230710	60500	-73.52	20220719	14380	11.40	20230710	0.95	N	249420	1000	268 억	1361442	N	N	0	N	N
86	20230717	120944	57	100.00	KOSPI		의약품	N	N	N	N	N	16010	-150	5	-0.93	1212968430	75815	12.15	16160	16160	15760	21000	11320	16160	15999.06	5.08	0	12806	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4291	-3.03	2.24	12	0.28	-5282.00	7149.00	60500	20220719	-73.54	14380	20230710	11.34	30250	-47.07	20230104	14380	11.34	20230710	60500	-73.54	20220719	14380	11.34	20230710	0.95	N	249420	1000	268 억	1361442	N	N	0	N	N
87	20230717	110934	57	100.00	KOSPI		의약품	N	N	N	N	N	16080	-80	5	-0.50	1054164020	65900	10.56	16160	16160	15760	21000	11320	16160	15996.42	5.08	0	11733	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4310	-3.04	2.25	12	0.25	-5282.00	7149.00	60500	20220719	-73.42	14380	20230710	11.82	30250	-46.84	20230104	14380	11.82	20230710	60500	-73.42	20220719	14380	11.82	20230710	0.95	N	249420	1000	268 억	1361442	N	N	0	N	N
88	20230717	100935	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	-160	5	-0.99	847827870	53056	8.50	16160	16160	15760	21000	11320	16160	15979.87	5.08	0	5685	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4289	-3.03	2.24	12	0.20	-5282.00	7149.00	60500	20220719	-73.55	14380	20230710	11.27	30250	-47.11	20230104	14380	11.27	20230710	60500	-73.55	20220719	14380	11.27	20230710	0.95	N	249420	1000	268 억	1361442	N	N	0	N	N
89	20230717	090935	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	-190	5	-1.18	374667490	23556	3.78	16160	16160	15760	21000	11320	16160	15905.40	5.08	0	5817	18160	17160	16400	15400	14640	16780	15020	268	4840	1000	10010	10	1	26803285	4280	-3.02	2.23	12	0.09	-5282.00	7149.00	60500	20220719	-73.60	14380	20230710	11.06	30250	-47.21	20230104	14380	11.06	20230710	60500	-73.60	20220719	14380	11.06	20230710	0.95	N	249420	1000	268 억	1361442	N	N	0	N	N
90	20230714	160934	57	100.00	KOSPI		의약품	N	N	N	N	N	16160	20	2	0.12	10234546940	621145	37.19	16200	17400	15640	20950	11300	16140	16477.12	5.38	0	-85183	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4331	-3.06	2.26	12	2.32	-5282.00	7149.00	60500	20220719	-73.29	14380	20230710	12.38	30250	-46.58	20230104	14380	12.38	20230710	60500	-73.29	20220719	14380	12.38	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
91	20230714	150937	57	100.00	KOSPI		의약품	N	N	N	N	N	16140	0	3	0.00	10071833870	611057	36.58	16200	17400	15640	20950	11300	16140	16482.64	5.38	0	-85806	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4326	-3.06	2.26	12	2.28	-5282.00	7149.00	60500	20220719	-73.32	14380	20230710	12.24	30250	-46.64	20230104	14380	12.24	20230710	60500	-73.32	20220719	14380	12.24	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
92	20230714	140943	57	100.00	KOSPI		의약품	N	N	N	N	N	16010	-130	5	-0.81	9736290300	590206	35.34	16200	17400	15640	20950	11300	16140	16496.43	5.38	0	-83805	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4291	-3.03	2.24	12	2.20	-5282.00	7149.00	60500	20220719	-73.54	14380	20230710	11.34	30250	-47.07	20230104	14380	11.34	20230710	60500	-73.54	20220719	14380	11.34	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
93	20230714	130929	57	100.00	KOSPI		의약품	N	N	N	N	N	16080	-60	5	-0.37	9275615680	561490	33.62	16200	17400	15640	20950	11300	16140	16519.65	5.38	0	-84377	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4310	-3.04	2.25	12	2.09	-5282.00	7149.00	60500	20220719	-73.42	14380	20230710	11.82	30250	-46.84	20230104	14380	11.82	20230710	60500	-73.42	20220719	14380	11.82	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
94	20230714	120929	57	100.00	KOSPI		의약품	N	N	N	N	N	16170	30	2	0.19	8812948340	532751	31.90	16200	17400	15640	20950	11300	16140	16542.34	5.38	0	-87101	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4334	-3.06	2.26	12	1.99	-5282.00	7149.00	60500	20220719	-73.27	14380	20230710	12.45	30250	-46.55	20230104	14380	12.45	20230710	60500	-73.27	20220719	14380	12.45	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
95	20230714	110941	57	100.00	KOSPI		의약품	N	N	N	N	N	16240	100	2	0.62	8301085320	501100	30.00	16200	17400	15640	20950	11300	16140	16565.73	5.38	0	-88314	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4353	-3.07	2.27	12	1.87	-5282.00	7149.00	60500	20220719	-73.16	14380	20230710	12.93	30250	-46.31	20230104	14380	12.93	20230710	60500	-73.16	20220719	14380	12.93	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
96	20230714	100942	57	100.00	KOSPI		의약품	N	N	N	N	N	16290	150	2	0.93	7581075810	457005	27.36	16200	17400	15640	20950	11300	16140	16588.61	5.38	0	-78877	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4366	-3.08	2.28	12	1.71	-5282.00	7149.00	60500	20220719	-73.07	14380	20230710	13.28	30250	-46.15	20230104	14380	13.28	20230710	60500	-73.07	20220719	14380	13.28	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
97	20230714	090936	57	100.00	KOSPI		의약품	N	N	N	N	N	15800	-340	5	-2.11	840389610	52946	3.17	16200	16210	15640	20950	11300	16140	15872.58	5.38	0	5467	18880	17510	16330	14960	13780	18195	15645	268	4825	1000	10000	10	1	26803285	4235	-2.99	2.21	12	0.20	-5282.00	7149.00	60500	20220719	-73.88	14380	20230710	9.87	30250	-47.77	20230104	14380	9.87	20230710	60500	-73.88	20220719	14380	9.87	20230710	0.95	N	249420	1000	268 억	1441138	N	N	361	N	N
98	20230713	160932	57	100.00	KOSPI		의약품	N	N	N	N	N	16140	1080	2	7.17	28011321980	1668227	1115.30	15290	17700	15150	19570	10550	15060	16791.20	5.80	0	-98319	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4326	-3.06	2.26	12	6.22	-5282.00	7149.00	60500	20220719	-73.32	14380	20230710	12.24	30250	-46.64	20230104	14380	12.24	20230710	60500	-73.32	20220719	14380	12.24	20230710	0.96	N	249420	1000	268 억	1555183	N	N	361	N	N
99	20230713	150927	57	100.00	KOSPI		의약품	N	N	N	N	N	16250	1190	2	7.90	27668272970	1647017	1101.12	15290	17700	15150	19570	10550	15060	16799.02	5.80	0	-94957	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4356	-3.08	2.27	12	6.14	-5282.00	7149.00	60500	20220719	-73.14	14380	20230710	13.00	30250	-46.28	20230104	14380	13.00	20230710	60500	-73.14	20220719	14380	13.00	20230710	0.96	N	249420	1000	268 억	1555183	N	N	10	N	N
100	20230713	140926	57	100.00	KOSPI		의약품	N	N	N	N	N	16600	1540	2	10.23	26227823160	1558789	1042.14	15290	17700	15150	19570	10550	15060	16825.77	5.80	0	-101749	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4449	-3.14	2.32	12	5.82	-5282.00	7149.00	60500	20220719	-72.56	14380	20230710	15.44	30250	-45.12	20230104	14380	15.44	20230710	60500	-72.56	20220719	14380	15.44	20230710	0.96	N	249420	1000	268 억	1555183	N	N	10	N	N
101	20230713	130930	57	100.00	KOSPI		의약품	N	N	N	N	N	16820	1760	2	11.69	25159618280	1494786	999.35	15290	17700	15150	19570	10550	15060	16831.59	5.80	0	-101602	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4508	-3.18	2.35	12	5.58	-5282.00	7149.00	60500	20220719	-72.20	14380	20230710	16.97	30250	-44.40	20230104	14380	16.97	20230710	60500	-72.20	20220719	14380	16.97	20230710	0.96	N	249420	1000	268 억	1555183	N	N	10	N	N
102	20230713	120926	57	100.00	KOSPI		의약품	N	N	N	N	N	17200	2140	2	14.21	23135872060	1375299	919.47	15290	17700	15150	19570	10550	15060	16822.43	5.80	0	-102733	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4610	-3.26	2.41	12	5.13	-5282.00	7149.00	60500	20220719	-71.57	14380	20230710	19.61	30250	-43.14	20230104	14380	19.61	20230710	60500	-71.57	20220719	14380	19.61	20230710	0.96	N	249420	1000	268 억	1555183	N	N	10	N	N
103	20230713	110930	57	100.00	KOSPI		의약품	N	N	N	N	N	17140	2080	2	13.81	17929880050	1071307	716.23	15290	17700	15150	19570	10550	15060	16736.45	5.80	0	-95347	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4594	-3.24	2.40	12	4.00	-5282.00	7149.00	60500	20220719	-71.67	14380	20230710	19.19	30250	-43.34	20230104	14380	19.19	20230710	60500	-71.67	20220719	14380	19.19	20230710	0.96	N	249420	1000	268 억	1555183	N	N	10	N	N
104	20230713	100923	57	100.00	KOSPI		의약품	N	N	N	N	N	16250	1190	2	7.90	6628900090	412974	276.10	15290	16560	15150	19570	10550	15060	16051.62	5.80	0	-40368	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4356	-3.08	2.27	12	1.54	-5282.00	7149.00	60500	20220719	-73.14	14380	20230710	13.00	30250	-46.28	20230104	14380	13.00	20230710	60500	-73.14	20220719	14380	13.00	20230710	0.96	N	249420	1000	268 억	1555183	N	N	10	N	N
105	20230713	090926	57	100.00	KOSPI		의약품	N	N	N	N	N	15490	430	2	2.86	550526350	35822	23.95	15290	15490	15150	19570	10550	15060	15368.39	5.80	0	10160	15373	15216	14913	14756	14453	15295	14835	268	4510	1000	9330	10	1	26803285	4152	-2.93	2.17	12	0.13	-5282.00	7149.00	60500	20220719	-74.40	14380	20230710	7.72	30250	-48.79	20230104	14380	7.72	20230710	60500	-74.40	20220719	14380	7.72	20230710	0.96	N	249420	1000	268 억	1555183	N	N	10	N	N
106	20230712	160922	57	100.00	KOSPI		의약품	N	N	N	N	N	15060	400	2	2.73	2204744940	148391	142.62	14660	15070	14610	19050	10270	14660	14857.50	5.79	0	488	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	4037	-2.85	2.11	12	0.55	-5282.00	7149.00	60500	20220719	-75.11	14380	20230710	4.73	30250	-50.21	20230104	14380	4.73	20230710	60500	-75.11	20220719	14380	4.73	20230710	1.01	N	249420	1000	268 억	1551358	N	N	10	N	N
107	20230712	150916	57	100.00	KOSPI		의약품	N	N	N	N	N	15060	400	2	2.73	2033466070	137017	131.68	14660	15070	14610	19050	10270	14660	14840.98	5.79	0	2500	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	4037	-2.85	2.11	12	0.51	-5282.00	7149.00	60500	20220719	-75.11	14380	20230710	4.73	30250	-50.21	20230104	14380	4.73	20230710	60500	-75.11	20220719	14380	4.73	20230710	1.01	N	249420	1000	268 억	1551358	N	N	85	N	N
108	20230712	140913	57	100.00	KOSPI		의약품	N	N	N	N	N	15020	360	2	2.46	1586748920	107266	103.09	14660	15060	14610	19050	10270	14660	14792.66	5.79	0	13137	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	4026	-2.84	2.10	12	0.40	-5282.00	7149.00	60500	20220719	-75.17	14380	20230710	4.45	30250	-50.35	20230104	14380	4.45	20230710	60500	-75.17	20220719	14380	4.45	20230710	1.01	N	249420	1000	268 억	1551358	N	N	85	N	N
109	20230712	130914	57	100.00	KOSPI		의약품	N	N	N	N	N	14750	90	2	0.61	799102690	54371	52.25	14660	14830	14610	19050	10270	14660	14697.22	5.79	0	-9124	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	3953	-2.79	2.06	12	0.20	-5282.00	7149.00	60500	20220719	-75.62	14380	20230710	2.57	30250	-51.24	20230104	14380	2.57	20230710	60500	-75.62	20220719	14380	2.57	20230710	1.01	N	249420	1000	268 억	1551358	N	N	85	N	N
110	20230712	120919	57	100.00	KOSPI		의약품	N	N	N	N	N	14660	0	3	0.00	698627280	47538	45.69	14660	14830	14610	19050	10270	14660	14696.19	5.79	0	-9830	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	3929	-2.78	2.05	12	0.18	-5282.00	7149.00	60500	20220719	-75.77	14380	20230710	1.95	30250	-51.54	20230104	14380	1.95	20230710	60500	-75.77	20220719	14380	1.95	20230710	1.01	N	249420	1000	268 억	1551358	N	N	85	N	N
111	20230712	110919	57	100.00	KOSPI		의약품	N	N	N	N	N	14660	0	3	0.00	585538130	39829	38.28	14660	14830	14610	19050	10270	14660	14701.30	5.79	0	-9961	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	3929	-2.78	2.05	12	0.15	-5282.00	7149.00	60500	20220719	-75.77	14380	20230710	1.95	30250	-51.54	20230104	14380	1.95	20230710	60500	-75.77	20220719	14380	1.95	20230710	1.01	N	249420	1000	268 억	1551358	N	N	85	N	N
112	20230712	100919	57	100.00	KOSPI		의약품	N	N	N	N	N	14720	60	2	0.41	348503260	23667	22.75	14660	14830	14650	19050	10270	14660	14725.29	5.79	0	595	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	3945	-2.79	2.06	12	0.09	-5282.00	7149.00	60500	20220719	-75.67	14380	20230710	2.36	30250	-51.34	20230104	14380	2.36	20230710	60500	-75.67	20220719	14380	2.36	20230710	1.01	N	249420	1000	268 억	1551358	N	N	85	N	N
113	20230712	090920	57	100.00	KOSPI		의약품	N	N	N	N	N	14800	140	2	0.95	81333830	5524	5.31	14660	14830	14650	19050	10270	14660	14723.73	5.79	0	2032	15086	14872	14626	14412	14166	14980	14520	268	4390	1000	9080	10	1	26803285	3967	-2.80	2.07	12	0.02	-5282.00	7149.00	60500	20220719	-75.54	14380	20230710	2.92	30250	-51.07	20230104	14380	2.92	20230710	60500	-75.54	20220719	14380	2.92	20230710	1.01	N	249420	1000	268 억	1551358	N	N	85	N	N
114	20230711	160907	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14660	160	2	1.10	1485339110	101738	84.46	14500	14840	14380	18850	10150	14500	14599.59	5.75	0	9425	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3929	-2.78	2.05	12	0.38	-5282.00	7149.00	60500	20220719	-75.77	14380	20230711	1.95	30250	-51.54	20230104	14380	1.95	20230711	60500	-75.77	20220719	14380	1.95	20230711	1.03	N	249420	1000	268 억	1541302	N	N	85	N	N
115	20230711	150904	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14600	100	2	0.69	1383950530	94815	78.71	14500	14840	14380	18850	10150	14500	14596.32	5.75	0	6096	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3913	-2.76	2.04	12	0.35	-5282.00	7149.00	60500	20220719	-75.87	14380	20230711	1.53	30250	-51.74	20230104	14380	1.53	20230711	60500	-75.87	20220719	14380	1.53	20230711	1.03	N	249420	1000	268 억	1541302	N	N	0	N	N
116	20230711	140858	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14530	30	2	0.21	1244065980	85213	70.74	14500	14840	14380	18850	10150	14500	14599.49	5.75	0	-212	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3895	-2.75	2.03	12	0.32	-5282.00	7149.00	60500	20220719	-75.98	14380	20230711	1.04	30250	-51.97	20230104	14380	1.04	20230711	60500	-75.98	20220719	14380	1.04	20230711	1.03	N	249420	1000	268 억	1541302	N	N	0	N	N
117	20230711	130849	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14540	40	2	0.28	1011343450	69175	57.42	14500	14840	14380	18850	10150	14500	14620.07	5.75	0	6467	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3897	-2.75	2.03	12	0.26	-5282.00	7149.00	60500	20220719	-75.97	14380	20230711	1.11	30250	-51.93	20230104	14380	1.11	20230711	60500	-75.97	20220719	14380	1.11	20230711	1.03	N	249420	1000	268 억	1541302	N	N	0	N	N
118	20230711	120909	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14580	80	2	0.55	945576360	64656	53.67	14500	14840	14380	18850	10150	14500	14624.73	5.75	0	6752	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3908	-2.76	2.04	12	0.24	-5282.00	7149.00	60500	20220719	-75.90	14380	20230711	1.39	30250	-51.80	20230104	14380	1.39	20230711	60500	-75.90	20220719	14380	1.39	20230711	1.03	N	249420	1000	268 억	1541302	N	N	0	N	N
119	20230711	110914	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14540	40	2	0.28	815000790	55682	46.22	14500	14840	14380	18850	10150	14500	14636.70	5.75	0	6363	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3897	-2.75	2.03	12	0.21	-5282.00	7149.00	60500	20220719	-75.97	14380	20230711	1.11	30250	-51.93	20230104	14380	1.11	20230711	60500	-75.97	20220719	14380	1.11	20230711	1.03	N	249420	1000	268 억	1541302	N	N	0	N	N
120	20230711	100912	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14650	150	2	1.03	614943710	41912	34.79	14500	14840	14380	18850	10150	14500	14672.26	5.75	0	10623	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3927	-2.77	2.05	12	0.16	-5282.00	7149.00	60500	20220719	-75.79	14380	20230711	1.88	30250	-51.57	20230104	14380	1.88	20230711	60500	-75.79	20220719	14380	1.88	20230711	1.03	N	249420	1000	268 억	1541302	N	N	0	N	N
121	20230711	090908	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14590	90	2	0.62	131251360	9006	7.48	14500	14670	14380	18850	10150	14500	14573.77	5.75	0	5386	14860	14680	14530	14350	14200	14605	14275	268	4350	1000	8990	10	1	26803285	3911	-2.76	2.04	12	0.03	-5282.00	7149.00	60500	20220719	-75.88	14380	20230711	1.46	30250	-51.77	20230104	14380	1.46	20230711	60500	-75.88	20220719	14380	1.46	20230711	1.03	N	249420	1000	268 억	1541302	N	N	0	N	N
122	20230710	160901	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14500	-60	5	-0.41	1733717180	119149	95.54	14530	14710	14380	18920	10200	14560	14550.90	5.67	0	21644	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3886	-2.75	2.03	12	0.44	-5282.00	7149.00	60500	20220719	-76.03	14380	20230710	0.83	30250	-52.07	20230104	14380	0.83	20230710	60500	-76.03	20220719	14380	0.83	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
123	20230710	150903	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14440	-120	5	-0.82	1602986140	110125	88.30	14530	14710	14380	18920	10200	14560	14556.06	5.67	0	19934	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3870	-2.73	2.02	12	0.41	-5282.00	7149.00	60500	20220719	-76.13	14380	20230710	0.42	30250	-52.26	20230104	14380	0.42	20230710	60500	-76.13	20220719	14380	0.42	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
124	20230710	140854	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14580	20	2	0.14	1384057150	95036	76.20	14530	14710	14380	18920	10200	14560	14563.50	5.67	0	18720	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3908	-2.76	2.04	12	0.35	-5282.00	7149.00	60500	20220719	-75.90	14380	20230710	1.39	30250	-51.80	20230104	14380	1.39	20230710	60500	-75.90	20220719	14380	1.39	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
125	20230710	130843	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14590	30	2	0.21	1159431040	79670	63.88	14530	14710	14380	18920	10200	14560	14552.92	5.67	0	17741	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3911	-2.76	2.04	12	0.30	-5282.00	7149.00	60500	20220719	-75.88	14380	20230710	1.46	30250	-51.77	20230104	14380	1.46	20230710	60500	-75.88	20220719	14380	1.46	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
126	20230710	120907	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14590	30	2	0.21	1014295890	69710	55.90	14530	14710	14380	18920	10200	14560	14550.22	5.67	0	18228	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3911	-2.76	2.04	12	0.26	-5282.00	7149.00	60500	20220719	-75.88	14380	20230710	1.46	30250	-51.77	20230104	14380	1.46	20230710	60500	-75.88	20220719	14380	1.46	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
127	20230710	110904	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14470	-90	5	-0.62	846290770	58148	46.62	14530	14710	14380	18920	10200	14560	14554.08	5.67	0	13637	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3878	-2.74	2.02	12	0.22	-5282.00	7149.00	60500	20220719	-76.08	14380	20230710	0.63	30250	-52.17	20230104	14380	0.63	20230710	60500	-76.08	20220719	14380	0.63	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
128	20230710	100906	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14680	120	2	0.82	681646010	46813	37.54	14530	14710	14380	18920	10200	14560	14561.04	5.67	0	19631	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3935	-2.78	2.05	12	0.17	-5282.00	7149.00	60500	20220719	-75.74	14380	20230710	2.09	30250	-51.47	20230104	14380	2.09	20230710	60500	-75.74	20220719	14380	2.09	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
129	20230710	090856	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14450	-110	5	-0.76	119668910	8279	6.64	14530	14560	14380	18920	10200	14560	14454.51	5.67	0	589	14993	14776	14643	14426	14293	14710	14360	268	4360	1000	9020	10	1	26803285	3873	-2.74	2.02	12	0.03	-5282.00	7149.00	60500	20220719	-76.12	14380	20230710	0.49	30250	-52.23	20230104	14380	0.49	20230710	60500	-76.12	20220719	14380	0.49	20230710	1.04	N	249420	1000	268 억	1518536	N	N	38	N	N
130	20230707	160855	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14560	-310	5	-2.08	1804815050	123489	100.88	14670	14860	14510	19330	10410	14870	14615.30	5.62	0	12521	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3903	-2.76	2.04	12	0.46	-5282.00	7149.00	60500	20220719	-75.93	14510	20230707	0.34	30250	-51.87	20230104	14510	0.34	20230707	60500	-75.93	20220719	14510	0.34	20230707	1.06	N	249420	1000	268 억	1507145	N	N	38	N	N
131	20230707	150854	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14580	-290	5	-1.95	1732613010	118530	96.83	14670	14860	14510	19330	10410	14870	14617.50	5.62	0	12843	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3908	-2.76	2.04	12	0.44	-5282.00	7149.00	60500	20220719	-75.90	14510	20230707	0.48	30250	-51.80	20230104	14510	0.48	20230707	60500	-75.90	20220719	14510	0.48	20230707	1.06	N	249420	1000	268 억	1507145	N	N	61	N	N
132	20230707	140911	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14540	-330	5	-2.22	1479906710	101176	82.65	14670	14860	14510	19330	10410	14870	14627.05	5.62	0	6309	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3897	-2.75	2.03	12	0.38	-5282.00	7149.00	60500	20220719	-75.97	14510	20230707	0.21	30250	-51.93	20230104	14510	0.21	20230707	60500	-75.97	20220719	14510	0.21	20230707	1.06	N	249420	1000	268 억	1507145	N	N	61	N	N
133	20230707	130859	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14550	-320	5	-2.15	1384136450	94588	77.27	14670	14860	14510	19330	10410	14870	14633.31	5.62	0	5383	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3900	-2.75	2.04	12	0.35	-5282.00	7149.00	60500	20220719	-75.95	14510	20230707	0.28	30250	-51.90	20230104	14510	0.28	20230707	60500	-75.95	20220719	14510	0.28	20230707	1.06	N	249420	1000	268 억	1507145	N	N	61	N	N
134	20230707	120903	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14580	-290	5	-1.95	1218315490	83228	67.99	14670	14860	14510	19330	10410	14870	14638.28	5.62	0	2146	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3908	-2.76	2.04	12	0.31	-5282.00	7149.00	60500	20220719	-75.90	14510	20230707	0.48	30250	-51.80	20230104	14510	0.48	20230707	60500	-75.90	20220719	14510	0.48	20230707	1.06	N	249420	1000	268 억	1507145	N	N	61	N	N
135	20230707	110907	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14550	-320	5	-2.15	912678120	62261	50.86	14670	14860	14520	19330	10410	14870	14658.90	5.62	0	-7200	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3900	-2.75	2.04	12	0.23	-5282.00	7149.00	60500	20220719	-75.95	14520	20230707	0.21	30250	-51.90	20230104	14520	0.21	20230707	60500	-75.95	20220719	14520	0.21	20230707	1.06	N	249420	1000	268 억	1507145	N	N	61	N	N
136	20230707	100854	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14620	-250	5	-1.68	533631010	36296	29.65	14670	14860	14620	19330	10410	14870	14702.19	5.62	0	1515	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3919	-2.77	2.05	12	0.14	-5282.00	7149.00	60500	20220719	-75.83	14620	20230707	0.00	30250	-51.67	20230104	14620	0.00	20230707	60500	-75.83	20220719	14620	0.00	20230707	1.06	N	249420	1000	268 억	1507145	N	N	61	N	N
137	20230707	090856	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14820	-50	5	-0.34	106941020	7245	5.92	14670	14860	14670	19330	10410	14870	14760.64	5.62	0	2137	15370	15120	14950	14700	14530	15035	14615	268	4460	1000	9210	10	1	26803285	3972	-2.81	2.07	12	0.03	-5282.00	7149.00	60500	20220719	-75.50	14670	20230707	1.02	30250	-51.01	20230104	14670	1.02	20230707	60500	-75.50	20220719	14670	1.02	20230707	1.06	N	249420	1000	268 억	1507145	N	N	61	N	N
138	20230706	160855	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14870	-290	5	-1.91	1816874950	121890	108.17	15200	15200	14780	19700	10620	15160	14905.90	5.57	0	15290	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	3986	-2.82	2.08	12	0.45	-5282.00	7149.00	60500	20220719	-75.42	14780	20230706	0.61	30250	-50.84	20230104	14780	0.61	20230706	60500	-75.42	20220719	14780	0.61	20230706	1.09	N	249420	1000	268 억	1491762	N	N	61	N	N
139	20230706	150855	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14840	-320	5	-2.11	1744762710	117035	103.86	15200	15200	14780	19700	10620	15160	14908.04	5.57	0	14186	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	3978	-2.81	2.08	12	0.44	-5282.00	7149.00	60500	20220719	-75.47	14780	20230706	0.41	30250	-50.94	20230104	14780	0.41	20230706	60500	-75.47	20220719	14780	0.41	20230706	1.09	N	249420	1000	268 억	1491762	N	N	0	N	N
140	20230706	140856	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14900	-260	5	-1.72	1591866960	106739	94.73	15200	15200	14780	19700	10620	15160	14913.63	5.57	0	13259	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	3994	-2.82	2.08	12	0.40	-5282.00	7149.00	60500	20220719	-75.37	14780	20230706	0.81	30250	-50.74	20230104	14780	0.81	20230706	60500	-75.37	20220719	14780	0.81	20230706	1.09	N	249420	1000	268 억	1491762	N	N	0	N	N
141	20230706	130854	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14860	-300	5	-1.98	1145844620	76651	68.02	15200	15200	14840	19700	10620	15160	14948.85	5.57	0	4858	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	3983	-2.81	2.08	12	0.29	-5282.00	7149.00	60500	20220719	-75.44	14840	20230706	0.13	30250	-50.88	20230104	14840	0.13	20230706	60500	-75.44	20220719	14840	0.13	20230706	1.09	N	249420	1000	268 억	1491762	N	N	0	N	N
142	20230706	120838	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14880	-280	5	-1.85	965002030	64482	57.23	15200	15200	14840	19700	10620	15160	14965.44	5.57	0	2391	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	3988	-2.82	2.08	12	0.24	-5282.00	7149.00	60500	20220719	-75.40	14840	20230706	0.27	30250	-50.81	20230104	14840	0.27	20230706	60500	-75.40	20220719	14840	0.27	20230706	1.09	N	249420	1000	268 억	1491762	N	N	0	N	N
143	20230706	110901	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14890	-270	5	-1.78	870724730	58145	51.60	15200	15200	14840	19700	10620	15160	14975.05	5.57	0	1552	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	3991	-2.82	2.08	12	0.22	-5282.00	7149.00	60500	20220719	-75.39	14840	20230706	0.34	30250	-50.78	20230104	14840	0.34	20230706	60500	-75.39	20220719	14840	0.34	20230706	1.09	N	249420	1000	268 억	1491762	N	N	0	N	N
144	20230706	100856	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14990	-170	5	-1.12	616855570	41185	36.55	15200	15200	14840	19700	10620	15160	14977.67	5.57	0	870	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	4018	-2.84	2.10	12	0.15	-5282.00	7149.00	60500	20220719	-75.22	14840	20230706	1.01	30250	-50.45	20230104	14840	1.01	20230706	60500	-75.22	20220719	14840	1.01	20230706	1.09	N	249420	1000	268 억	1491762	N	N	0	N	N
145	20230706	090853	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14900	-260	5	-1.72	186000480	12329	10.94	15200	15200	14880	19700	10620	15160	15086.41	5.57	0	-8829	15800	15480	15320	15000	14840	15400	14920	268	4540	1000	9390	10	1	26803285	3994	-2.82	2.08	12	0.05	-5282.00	7149.00	60500	20220719	-75.37	14880	20230706	0.13	30250	-50.74	20230104	14880	0.13	20230706	60500	-75.37	20220719	14880	0.13	20230706	1.09	N	249420	1000	268 억	1491762	N	N	0	N	N
146	20230705	160851	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15160	-210	5	-1.37	1702773090	111228	88.23	15370	15640	15160	19980	10760	15370	15308.88	5.51	0	14400	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4063	-2.87	2.12	12	0.41	-5282.00	7149.00	60500	20220719	-74.94	15160	20230705	0.00	30250	-49.88	20230104	15160	0.00	20230705	60500	-74.94	20220719	15160	0.00	20230705	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
147	20230705	150846	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15190	-180	5	-1.17	1572170770	102618	81.40	15370	15640	15160	19980	10760	15370	15320.61	5.51	0	13702	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4071	-2.88	2.12	12	0.38	-5282.00	7149.00	60500	20220719	-74.89	15160	20230705	0.20	30250	-49.79	20230104	15160	0.20	20230705	60500	-74.89	20220719	15160	0.20	20230705	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
148	20230705	140838	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15220	-150	5	-0.98	1283347110	83609	66.32	15370	15640	15200	19980	10760	15370	15349.39	5.51	0	9806	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4079	-2.88	2.13	12	0.31	-5282.00	7149.00	60500	20220719	-74.84	15200	20230705	0.13	30250	-49.69	20230104	15200	0.13	20230705	60500	-74.84	20220719	15200	0.13	20230705	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
149	20230705	130840	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15250	-120	5	-0.78	994304310	64610	51.25	15370	15640	15240	19980	10760	15370	15389.33	5.51	0	6103	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4088	-2.89	2.13	12	0.24	-5282.00	7149.00	60500	20220719	-74.79	15240	20230705	0.07	30250	-49.59	20230104	15240	0.07	20230705	60500	-74.79	20220719	15240	0.07	20230705	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
150	20230705	120839	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15280	-90	5	-0.59	859369530	55768	44.23	15370	15640	15270	19980	10760	15370	15409.72	5.51	0	7733	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4096	-2.89	2.14	12	0.21	-5282.00	7149.00	60500	20220719	-74.74	15270	20230705	0.07	30250	-49.49	20230104	15270	0.07	20230705	60500	-74.74	20220719	15270	0.07	20230705	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
151	20230705	110848	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15370	0	3	0.00	651373620	42191	33.47	15370	15640	15320	19980	10760	15370	15438.69	5.51	0	14789	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4120	-2.91	2.15	12	0.16	-5282.00	7149.00	60500	20220719	-74.60	15320	20230705	0.33	30250	-49.19	20230104	15320	0.33	20230705	60500	-74.60	20220719	15320	0.33	20230705	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
152	20230705	100841	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15370	0	3	0.00	493620610	31943	25.34	15370	15640	15320	19980	10760	15370	15453.17	5.51	0	12205	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4120	-2.91	2.15	12	0.12	-5282.00	7149.00	60500	20220719	-74.60	15320	20230705	0.33	30250	-49.19	20230104	15320	0.33	20230705	60500	-74.60	20220719	15320	0.33	20230705	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
153	20230705	090840	57	100.00	KOSPI		의약품	N	N	N	N	N	15450	80	2	0.52	116660910	7552	5.99	15370	15550	15360	19980	10760	15370	15447.68	5.51	0	5067	15916	15642	15496	15222	15076	15570	15150	268	4610	1000	9520	10	1	26803285	4141	-2.93	2.16	12	0.03	-5282.00	7149.00	60500	20220719	-74.46	15350	20230704	0.65	30250	-48.93	20230104	15350	0.65	20230704	60500	-74.46	20220719	15350	0.65	20230704	1.10	N	249420	1000	268 억	1477052	N	N	28	N	N
154	20230704	160837	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15370	-370	5	-2.35	1935115030	125372	107.26	15740	15770	15350	20450	11020	15740	15435.01	5.48	0	8448	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4120	-2.91	2.15	12	0.47	-5282.00	7149.00	60500	20220719	-74.60	15350	20230704	0.13	30250	-49.19	20230104	15350	0.13	20230704	60500	-74.60	20220719	15350	0.13	20230704	1.15	N	249420	1000	268 억	1467581	N	N	28	N	N
155	20230704	150827	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15400	-340	5	-2.16	1780194330	115295	98.64	15740	15770	15350	20450	11020	15740	15440.34	5.48	0	4800	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4128	-2.92	2.15	12	0.43	-5282.00	7149.00	60500	20220719	-74.55	15350	20230704	0.33	30250	-49.09	20230104	15350	0.33	20230704	60500	-74.55	20220719	15350	0.33	20230704	1.15	N	249420	1000	268 억	1467581	N	N	168	N	N
156	20230704	140832	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15390	-350	5	-2.22	1637721120	106043	90.73	15740	15770	15350	20450	11020	15740	15443.93	5.48	0	3673	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4125	-2.91	2.15	12	0.40	-5282.00	7149.00	60500	20220719	-74.56	15350	20230704	0.26	30250	-49.12	20230104	15350	0.26	20230704	60500	-74.56	20220719	15350	0.26	20230704	1.15	N	249420	1000	268 억	1467581	N	N	168	N	N
157	20230704	130820	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15430	-310	5	-1.97	1488410970	96362	82.44	15740	15770	15350	20450	11020	15740	15446.04	5.48	0	1544	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4136	-2.92	2.16	12	0.36	-5282.00	7149.00	60500	20220719	-74.50	15350	20230704	0.52	30250	-48.99	20230104	15350	0.52	20230704	60500	-74.50	20220719	15350	0.52	20230704	1.15	N	249420	1000	268 억	1467581	N	N	168	N	N
158	20230704	120831	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15430	-310	5	-1.97	1352920150	87564	74.92	15740	15770	15350	20450	11020	15740	15450.64	5.48	0	-509	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4136	-2.92	2.16	12	0.33	-5282.00	7149.00	60500	20220719	-74.50	15350	20230704	0.52	30250	-48.99	20230104	15350	0.52	20230704	60500	-74.50	20220719	15350	0.52	20230704	1.15	N	249420	1000	268 억	1467581	N	N	168	N	N
159	20230704	110824	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15490	-250	5	-1.59	1194906680	77323	66.16	15740	15770	15350	20450	11020	15740	15453.44	5.48	0	-1673	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4152	-2.93	2.17	12	0.29	-5282.00	7149.00	60500	20220719	-74.40	15350	20230704	0.91	30250	-48.79	20230104	15350	0.91	20230704	60500	-74.40	20220719	15350	0.91	20230704	1.15	N	249420	1000	268 억	1467581	N	N	168	N	N
160	20230704	100821	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15400	-340	5	-2.16	806837610	52103	44.58	15740	15770	15370	20450	11020	15740	15485.43	5.48	0	-3303	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4128	-2.92	2.15	12	0.19	-5282.00	7149.00	60500	20220719	-74.55	15370	20230704	0.20	30250	-49.09	20230104	15370	0.20	20230704	60500	-74.55	20220719	15370	0.20	20230704	1.15	N	249420	1000	268 억	1467581	N	N	168	N	N
161	20230704	090820	57	100.00	KOSPI		의약품	N	N	N	N	N	15490	-250	5	-1.59	185453840	11856	10.14	15740	15770	15490	20450	11020	15740	15642.19	5.48	0	-6299	16600	16170	15950	15520	15300	16060	15410	268	4715	1000	9750	10	1	26803285	4152	-2.93	2.17	12	0.04	-5282.00	7149.00	60500	20220719	-74.40	15370	20230630	0.78	30250	-48.79	20230104	15370	0.78	20230630	60500	-74.40	20220719	15370	0.78	20230630	1.15	N	249420	1000	268 억	1467581	N	N	168	N	N
162	20230703	160812	57	100.00	KOSPI		의약품	N	N	N	N	N	15740	-40	5	-0.25	1830560680	114688	95.40	15780	16380	15730	20500	11050	15780	15961.52	5.49	0	-4370	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4219	-2.98	2.20	12	0.43	-5282.00	7149.00	60500	20220719	-73.98	15370	20230630	2.41	30250	-47.97	20230104	15370	2.41	20230630	60500	-73.98	20220719	15370	2.41	20230630	1.17	N	249420	1000	268 억	1471587	N	N	168	N	N
163	20230703	150821	57	100.00	KOSPI		의약품	N	N	N	N	N	15760	-20	5	-0.13	1738364900	108834	90.53	15780	16380	15730	20500	11050	15780	15972.63	5.49	0	-4636	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4224	-2.98	2.20	12	0.41	-5282.00	7149.00	60500	20220719	-73.95	15370	20230630	2.54	30250	-47.90	20230104	15370	2.54	20230630	60500	-73.95	20220719	15370	2.54	20230630	1.17	N	249420	1000	268 억	1471587	N	N	55	N	N
164	20230703	140819	57	100.00	KOSPI		의약품	N	N	N	N	N	15830	50	2	0.32	1460841280	91231	75.88	15780	16380	15780	20500	11050	15780	16012.55	5.49	0	-5156	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4243	-3.00	2.21	12	0.34	-5282.00	7149.00	60500	20220719	-73.83	15370	20230630	2.99	30250	-47.67	20230104	15370	2.99	20230630	60500	-73.83	20220719	15370	2.99	20230630	1.17	N	249420	1000	268 억	1471587	N	N	55	N	N
165	20230703	130813	57	100.00	KOSPI		의약품	N	N	N	N	N	15860	80	2	0.51	1290747780	80495	66.95	15780	16380	15780	20500	11050	15780	16035.13	5.49	0	-28	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4251	-3.00	2.22	12	0.30	-5282.00	7149.00	60500	20220719	-73.79	15370	20230630	3.19	30250	-47.57	20230104	15370	3.19	20230630	60500	-73.79	20220719	15370	3.19	20230630	1.17	N	249420	1000	268 억	1471587	N	N	55	N	N
166	20230703	120822	57	100.00	KOSPI		의약품	N	N	N	N	N	15930	150	2	0.95	1103909830	68719	57.16	15780	16380	15780	20500	11050	15780	16064.11	5.49	0	1402	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4270	-3.02	2.23	12	0.26	-5282.00	7149.00	60500	20220719	-73.67	15370	20230630	3.64	30250	-47.34	20230104	15370	3.64	20230630	60500	-73.67	20220719	15370	3.64	20230630	1.17	N	249420	1000	268 억	1471587	N	N	55	N	N
167	20230703	110815	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	190	2	1.20	998637940	62120	51.67	15780	16380	15780	20500	11050	15780	16075.95	5.49	0	1867	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4280	-3.02	2.23	12	0.23	-5282.00	7149.00	60500	20220719	-73.60	15370	20230630	3.90	30250	-47.21	20230104	15370	3.90	20230630	60500	-73.60	20220719	15370	3.90	20230630	1.17	N	249420	1000	268 억	1471587	N	N	55	N	N
168	20230703	100802	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	180	2	1.14	803202750	49880	41.49	15780	16380	15780	20500	11050	15780	16102.70	5.49	0	1767	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4278	-3.02	2.23	12	0.19	-5282.00	7149.00	60500	20220719	-73.62	15370	20230630	3.84	30250	-47.24	20230104	15370	3.84	20230630	60500	-73.62	20220719	15370	3.84	20230630	1.17	N	249420	1000	268 억	1471587	N	N	55	N	N
169	20230703	090812	57	100.00	KOSPI		의약품	N	N	N	N	N	16040	260	2	1.65	155274390	9739	8.10	15780	16050	15780	20500	11050	15780	15943.57	5.49	0	5998	16146	15962	15666	15482	15186	16055	15575	268	4725	1000	9780	10	1	26803285	4299	-3.04	2.24	12	0.04	-5282.00	7149.00	60500	20220719	-73.49	15370	20230630	4.36	30250	-46.98	20230104	15370	4.36	20230630	60500	-73.49	20220719	15370	4.36	20230630	1.17	N	249420	1000	268 억	1471587	N	N	55	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History