KissMeData/005690/price/prices-20230601.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160203	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7450	-90	5	-1.19	1375886270	185220	69.64	7490	7540	7230	9800	5280	7540	7428.36	8.74	0	1688	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4471	41.16	5.60	12	0.31	181.00	1330.00	14900	20220812	-50.00	7230	20230630	3.04	11400	-34.65	20230102	7230	3.04	20230630	14900	-50.00	20220812	7230	3.04	20230630	3.72	N	005690	500	300 억		5244867	N	N	170	N	00	N
3	20230630	150204	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7450	-90	5	-1.19	1250077720	168350	63.29	7490	7540	7230	9800	5280	7540	7425.47	8.74	0	692	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4471	41.16	5.60	12	0.28	181.00	1330.00	14900	20220812	-50.00	7230	20230630	3.04	11400	-34.65	20230102	7230	3.04	20230630	14900	-50.00	20220812	7230	3.04	20230630	3.72	N	005690	500	300 억		5244867	N	N	0	N	00	N
4	20230630	140204	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7450	-90	5	-1.19	1077622410	145285	54.62	7490	7540	7230	9800	5280	7540	7417.30	8.74	0	-2881	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4471	41.16	5.60	12	0.24	181.00	1330.00	14900	20220812	-50.00	7230	20230630	3.04	11400	-34.65	20230102	7230	3.04	20230630	14900	-50.00	20220812	7230	3.04	20230630	3.72	N	005690	500	300 억		5244867	N	N	0	N	00	N
5	20230630	130203	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7460	-80	5	-1.06	897332550	121033	45.50	7490	7540	7230	9800	5280	7540	7413.95	8.74	0	-5215	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4477	41.22	5.61	12	0.20	181.00	1330.00	14900	20220812	-49.93	7230	20230630	3.18	11400	-34.56	20230102	7230	3.18	20230630	14900	-49.93	20220812	7230	3.18	20230630	3.72	N	005690	500	300 억		5244867	N	N	0	N	00	N
6	20230630	120202	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7450	-90	5	-1.19	762720790	102933	38.70	7490	7540	7230	9800	5280	7540	7409.88	8.74	0	-2011	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4471	41.16	5.60	12	0.17	181.00	1330.00	14900	20220812	-50.00	7230	20230630	3.04	11400	-34.65	20230102	7230	3.04	20230630	14900	-50.00	20220812	7230	3.04	20230630	3.72	N	005690	500	300 억		5244867	N	N	0	N	00	N
7	20230630	110203	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7420	-120	5	-1.59	568046030	76740	28.85	7490	7540	7230	9800	5280	7540	7402.22	8.74	0	-6436	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4453	40.99	5.58	12	0.13	181.00	1330.00	14900	20220812	-50.20	7230	20230630	2.63	11400	-34.91	20230102	7230	2.63	20230630	14900	-50.20	20220812	7230	2.63	20230630	3.72	N	005690	500	300 억		5244867	N	N	0	N	00	N
8	20230630	100203	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7390	-150	5	-1.99	467715220	63199	23.76	7490	7540	7230	9800	5280	7540	7400.67	8.74	0	-5068	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4435	40.83	5.56	12	0.11	181.00	1330.00	14900	20220812	-50.40	7230	20230630	2.21	11400	-35.18	20230102	7230	2.21	20230630	14900	-50.40	20220812	7230	2.21	20230630	3.72	N	005690	500	300 억		5244867	N	N	0	N	00	N
9	20230630	090204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7510	-30	5	-0.40	39260250	5235	1.97	7490	7540	7490	9800	5280	7540	7499.57	8.74	0	1931	8013	7776	7653	7416	7293	7715	7355	300	2260	500	5420	10	1	60016964	4507	41.49	5.65	12	0.01	181.00	1330.00	14900	20220812	-49.60	7360	20230626	2.04	11400	-34.12	20230102	7360	2.04	20230626	14900	-49.60	20220812	7360	2.04	20230626	3.72	N	005690	500	300 억		5244867	N	N	0	N	00	N
10	20230629	160204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7540	-260	5	-3.33	2033834400	265042	123.63	7870	7890	7530	10140	5460	7800	7674.08	8.89	0	-71339	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4525	41.66	5.67	12	0.44	181.00	1330.00	14900	20220812	-49.40	7360	20230626	2.45	11400	-33.86	20230102	7360	2.45	20230626	14900	-49.40	20220812	7360	2.45	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
11	20230629	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7580	-220	5	-2.82	1761776450	229009	106.82	7870	7890	7570	10140	5460	7800	7693.04	8.89	0	-80329	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4549	41.88	5.70	12	0.38	181.00	1330.00	14900	20220812	-49.13	7360	20230626	2.99	11400	-33.51	20230102	7360	2.99	20230626	14900	-49.13	20220812	7360	2.99	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
12	20230629	140201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7630	-170	5	-2.18	1565278710	203148	94.76	7870	7890	7580	10140	5460	7800	7705.12	8.89	0	-69278	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4579	42.15	5.74	12	0.34	181.00	1330.00	14900	20220812	-48.79	7360	20230626	3.67	11400	-33.07	20230102	7360	3.67	20230626	14900	-48.79	20220812	7360	3.67	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
13	20230629	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7630	-170	5	-2.18	1405446040	182178	84.98	7870	7890	7580	10140	5460	7800	7714.69	8.89	0	-63071	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4579	42.15	5.74	12	0.30	181.00	1330.00	14900	20220812	-48.79	7360	20230626	3.67	11400	-33.07	20230102	7360	3.67	20230626	14900	-48.79	20220812	7360	3.67	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
14	20230629	120203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7590	-210	5	-2.69	1161056870	150063	70.00	7870	7890	7590	10140	5460	7800	7737.13	8.89	0	-53020	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4555	41.93	5.71	12	0.25	181.00	1330.00	14900	20220812	-49.06	7360	20230626	3.12	11400	-33.42	20230102	7360	3.12	20230626	14900	-49.06	20220812	7360	3.12	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
15	20230629	110202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7640	-160	5	-2.05	903054770	116258	54.23	7870	7890	7630	10140	5460	7800	7767.68	8.89	0	-42596	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4585	42.21	5.74	12	0.19	181.00	1330.00	14900	20220812	-48.72	7360	20230626	3.80	11400	-32.98	20230102	7360	3.80	20230626	14900	-48.72	20220812	7360	3.80	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
16	20230629	100203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7760	-40	5	-0.51	540317990	69164	32.26	7870	7890	7750	10140	5460	7800	7812.13	8.89	0	-29286	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4657	42.87	5.83	12	0.12	181.00	1330.00	14900	20220812	-47.92	7360	20230626	5.43	11400	-31.93	20230102	7360	5.43	20230626	14900	-47.92	20220812	7360	5.43	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
17	20230629	090202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7870	70	2	0.90	36618920	4658	2.17	7870	7880	7820	10140	5460	7800	7861.51	8.89	0	-2605	7913	7856	7743	7686	7573	7885	7715	300	2340	500	5610	10	1	60016964	4723	43.48	5.92	12	0.01	181.00	1330.00	14900	20220812	-47.18	7360	20230626	6.93	11400	-30.96	20230102	7360	6.93	20230626	14900	-47.18	20220812	7360	6.93	20230626	3.72	N	005690	500	300 억		5334018	N	N	1	N	00	N
18	20230628	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7800	170	2	2.23	1623350340	210078	96.34	7630	7800	7630	9910	5350	7630	7727.20	8.82	0	40331	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4681	43.09	5.86	12	0.35	181.00	1330.00	14900	20220812	-47.65	7360	20230626	5.98	11400	-31.58	20230102	7360	5.98	20230626	14900	-47.65	20220812	7360	5.98	20230626	3.75	N	005690	500	300 억		5293685	N	N	1	N	00	N
19	20230628	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7750	120	2	1.57	1382732040	179163	82.17	7630	7780	7630	9910	5350	7630	7717.73	8.82	0	28452	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4651	42.82	5.83	12	0.30	181.00	1330.00	14900	20220812	-47.99	7360	20230626	5.30	11400	-32.02	20230102	7360	5.30	20230626	14900	-47.99	20220812	7360	5.30	20230626	3.75	N	005690	500	300 억		5293685	N	N	87	N	00	N
20	20230628	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7750	120	2	1.57	1283979500	166415	76.32	7630	7780	7630	9910	5350	7630	7715.53	8.82	0	26576	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4651	42.82	5.83	12	0.28	181.00	1330.00	14900	20220812	-47.99	7360	20230626	5.30	11400	-32.02	20230102	7360	5.30	20230626	14900	-47.99	20220812	7360	5.30	20230626	3.75	N	005690	500	300 억		5293685	N	N	87	N	00	N
21	20230628	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7770	140	2	1.83	1155632540	149842	68.72	7630	7780	7630	9910	5350	7630	7712.34	8.82	0	22320	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4663	42.93	5.84	12	0.25	181.00	1330.00	14900	20220812	-47.85	7360	20230626	5.57	11400	-31.84	20230102	7360	5.57	20230626	14900	-47.85	20220812	7360	5.57	20230626	3.75	N	005690	500	300 억		5293685	N	N	87	N	00	N
22	20230628	120150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7700	70	2	0.92	863886650	112156	51.44	7630	7750	7630	9910	5350	7630	7702.55	8.82	0	18415	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4621	42.54	5.79	12	0.19	181.00	1330.00	14900	20220812	-48.32	7360	20230626	4.62	11400	-32.46	20230102	7360	4.62	20230626	14900	-48.32	20220812	7360	4.62	20230626	3.75	N	005690	500	300 억		5293685	N	N	87	N	00	N
23	20230628	110203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7720	90	2	1.18	768104060	99697	45.72	7630	7750	7630	9910	5350	7630	7704.38	8.82	0	21860	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4633	42.65	5.80	12	0.17	181.00	1330.00	14900	20220812	-48.19	7360	20230626	4.89	11400	-32.28	20230102	7360	4.89	20230626	14900	-48.19	20220812	7360	4.89	20230626	3.75	N	005690	500	300 억		5293685	N	N	87	N	00	N
24	20230628	100202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7740	110	2	1.44	599613620	77894	35.72	7630	7750	7630	9910	5350	7630	7697.82	8.82	0	27710	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4645	42.76	5.82	12	0.13	181.00	1330.00	14900	20220812	-48.05	7360	20230626	5.16	11400	-32.11	20230102	7360	5.16	20230626	14900	-48.05	20220812	7360	5.16	20230626	3.75	N	005690	500	300 억		5293685	N	N	87	N	00	N
25	20230628	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7680	50	2	0.66	43832870	5739	2.63	7630	7690	7630	9910	5350	7630	7637.72	8.82	0	486	7763	7696	7623	7556	7483	7730	7590	300	2280	500	5490	10	1	60016964	4609	42.43	5.77	12	0.01	181.00	1330.00	14900	20220812	-48.46	7360	20230626	4.35	11400	-32.63	20230102	7360	4.35	20230626	14900	-48.46	20220812	7360	4.35	20230626	3.75	N	005690	500	300 억		5293685	N	N	87	N	00	N
26	20230627	160202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7630	10	2	0.13	1641872660	215319	101.15	7600	7690	7550	9900	5340	7620	7625.30	8.89	0	-40150	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4579	42.15	5.74	12	0.36	181.00	1330.00	14900	20220812	-48.79	7360	20230626	3.67	11400	-33.07	20230102	7360	3.67	20230626	14900	-48.79	20220812	7360	3.67	20230626	3.74	N	005690	500	300 억		5334740	N	N	87	N	00	N
27	20230627	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7650	30	2	0.39	1561983210	204851	96.24	7600	7690	7550	9900	5340	7620	7624.97	8.89	0	-39959	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4591	42.27	5.75	12	0.34	181.00	1330.00	14900	20220812	-48.66	7360	20230626	3.94	11400	-32.89	20230102	7360	3.94	20230626	14900	-48.66	20220812	7360	3.94	20230626	3.74	N	005690	500	300 억		5334740	N	N	12	N	00	N
28	20230627	140203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7650	30	2	0.39	1371166570	179894	84.51	7600	7690	7550	9900	5340	7620	7622.08	8.89	0	-37841	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4591	42.27	5.75	12	0.30	181.00	1330.00	14900	20220812	-48.66	7360	20230626	3.94	11400	-32.89	20230102	7360	3.94	20230626	14900	-48.66	20220812	7360	3.94	20230626	3.74	N	005690	500	300 억		5334740	N	N	12	N	00	N
29	20230627	130204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7620	0	3	0.00	1244383210	163299	76.72	7600	7690	7550	9900	5340	7620	7620.27	8.89	0	-39778	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4573	42.10	5.73	12	0.27	181.00	1330.00	14900	20220812	-48.86	7360	20230626	3.53	11400	-33.16	20230102	7360	3.53	20230626	14900	-48.86	20220812	7360	3.53	20230626	3.74	N	005690	500	300 억		5334740	N	N	12	N	00	N
30	20230627	120204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7630	10	2	0.13	1144673200	150227	70.58	7600	7690	7550	9900	5340	7620	7619.62	8.89	0	-37460	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4579	42.15	5.74	12	0.25	181.00	1330.00	14900	20220812	-48.79	7360	20230626	3.67	11400	-33.07	20230102	7360	3.67	20230626	14900	-48.79	20220812	7360	3.67	20230626	3.74	N	005690	500	300 억		5334740	N	N	12	N	00	N
31	20230627	110204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7610	-10	5	-0.13	883855360	116208	54.59	7600	7690	7550	9900	5340	7620	7605.80	8.89	0	-25556	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4567	42.04	5.72	12	0.19	181.00	1330.00	14900	20220812	-48.93	7360	20230626	3.40	11400	-33.25	20230102	7360	3.40	20230626	14900	-48.93	20220812	7360	3.40	20230626	3.74	N	005690	500	300 억		5334740	N	N	12	N	00	N
32	20230627	100201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7600	-20	5	-0.26	746895860	98157	46.11	7600	7690	7550	9900	5340	7620	7609.20	8.89	0	-24347	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4561	41.99	5.71	12	0.16	181.00	1330.00	14900	20220812	-48.99	7360	20230626	3.26	11400	-33.33	20230102	7360	3.26	20230626	14900	-48.99	20220812	7360	3.26	20230626	3.74	N	005690	500	300 억		5334740	N	N	12	N	00	N
33	20230627	090202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7620	0	3	0.00	31844900	4194	1.97	7600	7620	7560	9900	5340	7620	7592.97	8.89	0	-820	7820	7720	7540	7440	7260	7770	7490	300	2280	500	5480	10	1	60016964	4573	42.10	5.73	12	0.01	181.00	1330.00	14900	20220812	-48.86	7360	20230626	3.53	11400	-33.16	20230102	7360	3.53	20230626	14900	-48.86	20220812	7360	3.53	20230626	3.74	N	005690	500	300 억		5334740	N	N	12	N	00	N
34	20230626	160202	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7620	120	2	1.60	1577837240	209441	124.81	7510	7640	7360	9750	5250	7500	7533.47	8.83	0	28130	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4573	42.10	5.73	12	0.35	181.00	1330.00	14900	20220812	-48.86	7360	20230626	3.53	11400	-33.16	20230102	7360	3.53	20230626	14900	-48.86	20220812	7360	3.53	20230626	3.75	N	005690	500	300 억		5300089	N	N	12	N	00	N
35	20230626	150202	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7610	110	2	1.47	1454052130	193199	115.13	7510	7640	7360	9750	5250	7500	7526.19	8.83	0	25689	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4567	42.04	5.72	12	0.32	181.00	1330.00	14900	20220812	-48.93	7360	20230626	3.40	11400	-33.25	20230102	7360	3.40	20230626	14900	-48.93	20220812	7360	3.40	20230626	3.75	N	005690	500	300 억		5300089	N	N	60	N	00	N
36	20230626	140202	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7580	80	2	1.07	1268582110	168800	100.59	7510	7640	7360	9750	5250	7500	7515.30	8.83	0	35241	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4549	41.88	5.70	12	0.28	181.00	1330.00	14900	20220812	-49.13	7360	20230626	2.99	11400	-33.51	20230102	7360	2.99	20230626	14900	-49.13	20220812	7360	2.99	20230626	3.75	N	005690	500	300 억		5300089	N	N	60	N	00	N
37	20230626	130202	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7560	60	2	0.80	1189599680	158355	94.36	7510	7640	7360	9750	5250	7500	7512.23	8.83	0	39313	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4537	41.77	5.68	12	0.26	181.00	1330.00	14900	20220812	-49.26	7360	20230626	2.72	11400	-33.68	20230102	7360	2.72	20230626	14900	-49.26	20220812	7360	2.72	20230626	3.75	N	005690	500	300 억		5300089	N	N	60	N	00	N
38	20230626	120201	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7610	110	2	1.47	1132629610	150831	89.88	7510	7640	7360	9750	5250	7500	7509.26	8.83	0	42407	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4567	42.04	5.72	12	0.25	181.00	1330.00	14900	20220812	-48.93	7360	20230626	3.40	11400	-33.25	20230102	7360	3.40	20230626	14900	-48.93	20220812	7360	3.40	20230626	3.75	N	005690	500	300 억		5300089	N	N	60	N	00	N
39	20230626	110201	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7600	100	2	1.33	1032569810	137675	82.04	7510	7610	7360	9750	5250	7500	7500.05	8.83	0	46639	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4561	41.99	5.71	12	0.23	181.00	1330.00	14900	20220812	-48.99	7360	20230626	3.26	11400	-33.33	20230102	7360	3.26	20230626	14900	-48.99	20220812	7360	3.26	20230626	3.75	N	005690	500	300 억		5300089	N	N	60	N	00	N
40	20230626	100201	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7540	40	2	0.53	600361130	80418	47.92	7510	7580	7360	9750	5250	7500	7465.50	8.83	0	7627	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4525	41.66	5.67	12	0.13	181.00	1330.00	14900	20220812	-49.40	7360	20230626	2.45	11400	-33.86	20230102	7360	2.45	20230626	14900	-49.40	20220812	7360	2.45	20230626	3.75	N	005690	500	300 억		5300089	N	N	60	N	00	N
41	20230626	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7540	40	2	0.53	14383220	1915	1.14	7510	7540	7510	9750	5250	7500	7510.95	8.83	0	-231	7713	7606	7553	7446	7393	7580	7420	300	2250	500	5400	10	1	60016964	4525	41.66	5.67	12	0.00	181.00	1330.00	14900	20220812	-49.40	7420	20230622	1.62	11400	-33.86	20230102	7420	1.62	20230622	14900	-49.40	20220812	7420	1.62	20230622	3.75	N	005690	500	300 억		5300089	N	N	60	N	00	N
42	20230623	152838	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7540	-50	5	-0.66	1158968230	153395	52.93	7590	7660	7500	9860	5320	7590	7555.45	8.86	0	-21032	7823	7706	7563	7446	7303	7765	7505	300	2270	500	5460	10	1	60016964	4525	41.66	5.67	12	0.26	181.00	1330.00	14900	20220812	-49.40	7420	20230622	1.62	11400	-33.86	20230102	7420	1.62	20230622	14900	-49.40	20220812	7420	1.62	20230622	3.75	N	005690	500	300 억		5320315	N	N	134	N	00	N
43	20230623	140147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7540	-50	5	-0.66	990596210	131050	45.22	7590	7660	7500	9860	5320	7590	7558.92	8.86	0	-13544	7823	7706	7563	7446	7303	7765	7505	300	2270	500	5460	10	1	60016964	4525	41.66	5.67	12	0.22	181.00	1330.00	14900	20220812	-49.40	7420	20230622	1.62	11400	-33.86	20230102	7420	1.62	20230622	14900	-49.40	20220812	7420	1.62	20230622	3.75	N	005690	500	300 억		5320315	N	N	134	N	00	N
44	20230622	160753	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7590	30	2	0.40	2185595840	288407	56.83	7500	7680	7420	9820	5300	7560	7578.16	8.81	0	34507	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4555	41.93	5.71	12	0.48	181.00	1330.00	14900	20220812	-49.06	7420	20230622	2.29	11400	-33.42	20230102	7420	2.29	20230622	14900	-49.06	20220812	7420	2.29	20230622	3.76	N	005690	500	300 억		5285202	N	N	134	N	00	N
45	20230622	151011	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7550	-10	5	-0.13	2110854500	278533	54.89	7500	7680	7420	9820	5300	7560	7578.47	8.81	0	33571	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4531	41.71	5.68	12	0.46	181.00	1330.00	14900	20220812	-49.33	7420	20230622	1.75	11400	-33.77	20230102	7420	1.75	20230622	14900	-49.33	20220812	7420	1.75	20230622	3.76	N	005690	500	300 억		5285202	N	N	199	N	00	N
46	20230622	140637	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7630	70	2	0.93	1674999050	220979	43.55	7500	7680	7420	9820	5300	7560	7579.90	8.81	0	43352	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4579	42.15	5.74	12	0.37	181.00	1330.00	14900	20220812	-48.79	7420	20230622	2.83	11400	-33.07	20230102	7420	2.83	20230622	14900	-48.79	20220812	7420	2.83	20230622	3.76	N	005690	500	300 억		5285202	N	N	199	N	00	N
47	20230622	130830	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7640	80	2	1.06	1499580180	198000	39.02	7500	7680	7420	9820	5300	7560	7573.64	8.81	0	43108	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4585	42.21	5.74	12	0.33	181.00	1330.00	14900	20220812	-48.72	7420	20230622	2.96	11400	-32.98	20230102	7420	2.96	20230622	14900	-48.72	20220812	7420	2.96	20230622	3.76	N	005690	500	300 억		5285202	N	N	199	N	00	N
48	20230622	120729	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7650	90	2	1.19	1409630830	186218	36.70	7500	7680	7420	9820	5300	7560	7569.79	8.81	0	46804	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4591	42.27	5.75	12	0.31	181.00	1330.00	14900	20220812	-48.66	7420	20230622	3.10	11400	-32.89	20230102	7420	3.10	20230622	14900	-48.66	20220812	7420	3.10	20230622	3.76	N	005690	500	300 억		5285202	N	N	199	N	00	N
49	20230622	110959	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7620	60	2	0.79	1341787150	177333	34.94	7500	7680	7420	9820	5300	7560	7566.48	8.81	0	45540	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4573	42.10	5.73	12	0.30	181.00	1330.00	14900	20220812	-48.86	7420	20230622	2.70	11400	-33.16	20230102	7420	2.70	20230622	14900	-48.86	20220812	7420	2.70	20230622	3.76	N	005690	500	300 억		5285202	N	N	199	N	00	N
50	20230622	100312	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7590	30	2	0.40	873035480	116040	22.87	7500	7590	7420	9820	5300	7560	7523.57	8.81	0	37621	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4555	41.93	5.71	12	0.19	181.00	1330.00	14900	20220812	-49.06	7420	20230622	2.29	11400	-33.42	20230102	7420	2.29	20230622	14900	-49.06	20220812	7420	2.29	20230622	3.76	N	005690	500	300 억		5285202	N	N	199	N	00	N
51	20230622	090512	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7460	-100	5	-1.32	171692980	22935	4.52	7500	7530	7420	9820	5300	7560	7486.05	8.81	0	2964	8026	7792	7676	7442	7326	7735	7385	300	2260	500	5440	10	1	60016964	4477	41.22	5.61	12	0.04	181.00	1330.00	14900	20220812	-49.93	7420	20230622	0.54	11400	-34.56	20230102	7420	0.54	20230622	14900	-49.93	20220812	7420	0.54	20230622	3.76	N	005690	500	300 억		5285202	N	N	199	N	00	N
52	20230621	160642	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7560	-310	5	-3.94	3792340770	493782	172.90	7860	7910	7560	10230	5510	7870	7680.39	8.82	0	-10993	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4537	41.77	5.68	12	0.82	181.00	1330.00	14900	20220812	-49.26	7560	20230621	0.00	11400	-33.68	20230102	7560	0.00	20230621	14900	-49.26	20220812	7560	0.00	20230621	3.75	N	005690	500	300 억		5295303	N	N	199	N	00	N
53	20230621	150126	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7600	-270	5	-3.43	3447468680	448242	156.96	7860	7910	7570	10230	5510	7870	7691.06	8.82	0	-16687	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4561	41.99	5.71	12	0.75	181.00	1330.00	14900	20220812	-48.99	7570	20230621	0.40	11400	-33.33	20230102	7570	0.40	20230621	14900	-48.99	20220812	7570	0.40	20230621	3.75	N	005690	500	300 억		5295303	N	N	13	N	00	N
54	20230621	140823	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7610	-260	5	-3.30	3045710050	395314	138.42	7860	7910	7590	10230	5510	7870	7704.50	8.82	0	-20776	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4567	42.04	5.72	12	0.66	181.00	1330.00	14900	20220812	-48.93	7590	20230621	0.26	11400	-33.25	20230102	7590	0.26	20230621	14900	-48.93	20220812	7590	0.26	20230621	3.75	N	005690	500	300 억		5295303	N	N	13	N	00	N
55	20230621	130326	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7640	-230	5	-2.92	2433499880	314927	110.28	7860	7910	7630	10230	5510	7870	7727.16	8.82	0	-20489	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4585	42.21	5.74	12	0.52	181.00	1330.00	14900	20220812	-48.72	7630	20230621	0.13	11400	-32.98	20230102	7630	0.13	20230621	14900	-48.72	20220812	7630	0.13	20230621	3.75	N	005690	500	300 억		5295303	N	N	13	N	00	N
56	20230621	120411	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7660	-210	5	-2.67	2103618170	271823	95.18	7860	7910	7630	10230	5510	7870	7738.89	8.82	0	-22980	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4597	42.32	5.76	12	0.45	181.00	1330.00	14900	20220812	-48.59	7630	20230621	0.39	11400	-32.81	20230102	7630	0.39	20230621	14900	-48.59	20220812	7630	0.39	20230621	3.75	N	005690	500	300 억		5295303	N	N	13	N	00	N
57	20230621	110634	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7700	-170	5	-2.16	1517003340	195500	68.46	7860	7910	7630	10230	5510	7870	7759.57	8.82	0	-3816	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4621	42.54	5.79	12	0.33	181.00	1330.00	14900	20220812	-48.32	7630	20230621	0.92	11400	-32.46	20230102	7630	0.92	20230621	14900	-48.32	20220812	7630	0.92	20230621	3.75	N	005690	500	300 억		5295303	N	N	13	N	00	N
58	20230621	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7810	-60	5	-0.76	580336900	73922	25.88	7860	7910	7790	10230	5510	7870	7850.65	8.82	0	-12997	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4687	43.15	5.87	12	0.12	181.00	1330.00	14900	20220812	-47.58	7780	20230619	0.39	11400	-31.49	20230102	7780	0.39	20230619	14900	-47.58	20220812	7780	0.39	20230619	3.75	N	005690	500	300 억		5295303	N	N	13	N	00	N
59	20230621	090646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7870	0	3	0.00	50695840	6447	2.26	7860	7910	7840	10230	5510	7870	7863.41	8.82	0	349	8196	8032	7916	7752	7636	7975	7695	300	2360	500	5660	10	1	60016964	4723	43.48	5.92	12	0.01	181.00	1330.00	14900	20220812	-47.18	7780	20230619	1.16	11400	-30.96	20230102	7780	1.16	20230619	14900	-47.18	20220812	7780	1.16	20230619	3.75	N	005690	500	300 억		5295303	N	N	13	N	00	N
60	20230620	160848	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7870	-180	5	-2.24	2219245930	280667	57.12	8050	8080	7800	10460	5640	8050	7907.10	8.86	0	-16260	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4723	43.48	5.92	12	0.47	181.00	1330.00	14900	20220812	-47.18	7780	20230619	1.16	11400	-30.96	20230102	7780	1.16	20230619	14900	-47.18	20220812	7780	1.16	20230619	3.83	N	005690	500	300 억		5318269	N	N	13	N	00	N
61	20230620	150312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7860	-190	5	-2.36	2000823260	252954	51.48	8050	8080	7800	10460	5640	8050	7909.79	8.86	0	-30530	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4717	43.43	5.91	12	0.42	181.00	1330.00	14900	20220812	-47.25	7780	20230619	1.03	11400	-31.05	20230102	7780	1.03	20230619	14900	-47.25	20220812	7780	1.03	20230619	3.83	N	005690	500	300 억		5318269	N	N	27	N	00	N
62	20230620	140935	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7940	-110	5	-1.37	1781460140	225212	45.83	8050	8080	7800	10460	5640	8050	7910.10	8.86	0	-29490	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4765	43.87	5.97	12	0.38	181.00	1330.00	14900	20220812	-46.71	7780	20230619	2.06	11400	-30.35	20230102	7780	2.06	20230619	14900	-46.71	20220812	7780	2.06	20230619	3.83	N	005690	500	300 억		5318269	N	N	27	N	00	N
63	20230620	130759	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7880	-170	5	-2.11	1589166500	200844	40.87	8050	8080	7800	10460	5640	8050	7912.39	8.86	0	-28002	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4729	43.54	5.92	12	0.33	181.00	1330.00	14900	20220812	-47.11	7780	20230619	1.29	11400	-30.88	20230102	7780	1.29	20230619	14900	-47.11	20220812	7780	1.29	20230619	3.83	N	005690	500	300 억		5318269	N	N	27	N	00	N
64	20230620	120715	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7840	-210	5	-2.61	1362431260	171960	35.00	8050	8080	7800	10460	5640	8050	7922.90	8.86	0	-22785	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4705	43.31	5.89	12	0.29	181.00	1330.00	14900	20220812	-47.38	7780	20230619	0.77	11400	-31.23	20230102	7780	0.77	20230619	14900	-47.38	20220812	7780	0.77	20230619	3.83	N	005690	500	300 억		5318269	N	N	27	N	00	N
65	20230620	110959	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7850	-200	5	-2.48	1188749500	149809	30.49	8050	8080	7800	10460	5640	8050	7935.04	8.86	0	-20308	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4711	43.37	5.90	12	0.25	181.00	1330.00	14900	20220812	-47.32	7780	20230619	0.90	11400	-31.14	20230102	7780	0.90	20230619	14900	-47.32	20220812	7780	0.90	20230619	3.83	N	005690	500	300 억		5318269	N	N	27	N	00	N
66	20230620	100739	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7990	-60	5	-0.75	488173380	60927	12.40	8050	8080	7970	10460	5640	8050	8012.38	8.86	0	-8683	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4795	44.14	6.01	12	0.10	181.00	1330.00	14900	20220812	-46.38	7780	20230619	2.70	11400	-29.91	20230102	7780	2.70	20230619	14900	-46.38	20220812	7780	2.70	20230619	3.83	N	005690	500	300 억		5318269	N	N	27	N	00	N
67	20230620	090418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8030	-20	5	-0.25	128529370	15966	3.25	8050	8080	8030	10460	5640	8050	8050.19	8.86	0	-1253	8390	8220	8000	7830	7610	8305	7915	300	2410	500	5790	10	1	60016964	4819	44.36	6.04	12	0.03	181.00	1330.00	14900	20220812	-46.11	7780	20230619	3.21	11400	-29.56	20230102	7780	3.21	20230619	14900	-46.11	20220812	7780	3.21	20230619	3.83	N	005690	500	300 억		5318269	N	N	27	N	00	N
68	20230619	161013	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8050	210	2	2.68	3859211750	485520	58.44	7840	8170	7780	10190	5490	7840	7947.65	8.78	0	-15009	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4831	44.48	6.05	12	0.81	181.00	1330.00	14900	20220812	-45.97	7780	20230619	3.47	11400	-29.39	20230102	7780	3.47	20230619	14900	-45.97	20220812	7780	3.47	20230619	3.86	N	005690	500	300 억		5267188	N	N	27	N	00	N
69	20230619	150519	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7990	150	2	1.91	3419444080	430789	51.85	7840	8170	7780	10190	5490	7840	7937.64	8.78	0	-21983	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4795	44.14	6.01	12	0.72	181.00	1330.00	14900	20220812	-46.38	7780	20230619	2.70	11400	-29.91	20230102	7780	2.70	20230619	14900	-46.38	20220812	7780	2.70	20230619	3.86	N	005690	500	300 억		5267188	N	N	2	N	00	N
70	20230619	140633	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7880	40	2	0.51	2979977880	375239	45.16	7840	8170	7780	10190	5490	7840	7941.56	8.78	0	-26796	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4729	43.54	5.92	12	0.63	181.00	1330.00	14900	20220812	-47.11	7780	20230619	1.29	11400	-30.88	20230102	7780	1.29	20230619	14900	-47.11	20220812	7780	1.29	20230619	3.86	N	005690	500	300 억		5267188	N	N	2	N	00	N
71	20230619	130222	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7860	20	2	0.26	2694722240	338970	40.80	7840	8170	7780	10190	5490	7840	7949.75	8.78	0	-21418	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4717	43.43	5.91	12	0.56	181.00	1330.00	14900	20220812	-47.25	7780	20230619	1.03	11400	-31.05	20230102	7780	1.03	20230619	14900	-47.25	20220812	7780	1.03	20230619	3.86	N	005690	500	300 억		5267188	N	N	2	N	00	N
72	20230619	120633	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7860	20	2	0.26	2439601850	306602	36.90	7840	8170	7780	10190	5490	7840	7956.92	8.78	0	-6849	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4717	43.43	5.91	12	0.51	181.00	1330.00	14900	20220812	-47.25	7780	20230619	1.03	11400	-31.05	20230102	7780	1.03	20230619	14900	-47.25	20220812	7780	1.03	20230619	3.86	N	005690	500	300 억		5267188	N	N	2	N	00	N
73	20230619	110350	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8000	160	2	2.04	1942703450	243704	29.33	7840	8170	7780	10190	5490	7840	7971.60	8.78	0	14044	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4801	44.20	6.02	12	0.41	181.00	1330.00	14900	20220812	-46.31	7780	20230619	2.83	11400	-29.82	20230102	7780	2.83	20230619	14900	-46.31	20220812	7780	2.83	20230619	3.86	N	005690	500	300 억		5267188	N	N	2	N	00	N
74	20230619	100433	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8030	190	2	2.42	1556618570	195635	23.55	7840	8170	7780	10190	5490	7840	7956.78	8.78	0	4633	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4819	44.36	6.04	12	0.33	181.00	1330.00	14900	20220812	-46.11	7780	20230619	3.21	11400	-29.56	20230102	7780	3.21	20230619	14900	-46.11	20220812	7780	3.21	20230619	3.86	N	005690	500	300 억		5267188	N	N	2	N	00	N
75	20230619	090519	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7870	30	2	0.38	169896700	21630	2.60	7840	7880	7840	10190	5490	7840	7854.71	8.78	0	-4874	8453	8146	7983	7676	7513	8065	7595	300	2350	500	5640	10	1	60016964	4723	43.48	5.92	12	0.04	181.00	1330.00	14900	20220812	-47.18	7820	20230616	0.64	11400	-30.96	20230102	7820	0.64	20230616	14900	-47.18	20220812	7820	0.64	20230616	3.86	N	005690	500	300 억		5267188	N	N	2	N	00	N
76	20230616	160459	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7840	-360	5	-4.39	6567634730	825455	259.15	8210	8290	7820	10660	5740	8200	7957.27	8.94	0	-213771	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4705	43.31	5.89	12	1.38	181.00	1330.00	14900	20220812	-47.38	7820	20230616	0.26	11400	-31.23	20230102	7820	0.26	20230616	14900	-47.38	20220812	7820	0.26	20230616	3.85	N	005690	500	300 억		5364141	N	N	2	N	00	N
77	20230616	150819	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7830	-370	5	-4.51	5771009010	723791	227.23	8210	8290	7820	10660	5740	8200	7973.31	8.94	0	-245922	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4699	43.26	5.89	12	1.21	181.00	1330.00	14900	20220812	-47.45	7820	20230616	0.13	11400	-31.32	20230102	7820	0.13	20230616	14900	-47.45	20220812	7820	0.13	20230616	3.85	N	005690	500	300 억		5364141	N	N	0	N	00	N
78	20230616	140402	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7880	-320	5	-3.90	4612720660	576287	180.92	8210	8290	7850	10660	5740	8200	8004.21	8.94	0	-212713	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4729	43.54	5.92	12	0.96	181.00	1330.00	14900	20220812	-47.11	7850	20230616	0.38	11400	-30.88	20230102	7850	0.38	20230616	14900	-47.11	20220812	7850	0.38	20230616	3.85	N	005690	500	300 억		5364141	N	N	0	N	00	N
79	20230616	130722	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7910	-290	5	-3.54	4017437300	500905	157.26	8210	8290	7850	10660	5740	8200	8020.36	8.94	0	-172082	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4747	43.70	5.95	12	0.83	181.00	1330.00	14900	20220812	-46.91	7850	20230616	0.76	11400	-30.61	20230102	7850	0.76	20230616	14900	-46.91	20220812	7850	0.76	20230616	3.85	N	005690	500	300 억		5364141	N	N	0	N	00	N
80	20230616	120300	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7900	-300	5	-3.66	3399460980	422892	132.77	8210	8290	7850	10660	5740	8200	8038.60	8.94	0	-127352	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4741	43.65	5.94	12	0.70	181.00	1330.00	14900	20220812	-46.98	7850	20230616	0.64	11400	-30.70	20230102	7850	0.64	20230616	14900	-46.98	20220812	7850	0.64	20230616	3.85	N	005690	500	300 억		5364141	N	N	0	N	00	N
81	20230616	110547	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	7860	-340	5	-4.15	2575746340	318804	100.09	8210	8290	7850	10660	5740	8200	8079.40	8.94	0	-91596	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4717	43.43	5.91	12	0.53	181.00	1330.00	14900	20220812	-47.25	7850	20230616	0.13	11400	-31.05	20230102	7850	0.13	20230616	14900	-47.25	20220812	7850	0.13	20230616	3.85	N	005690	500	300 억		5364141	N	N	0	N	00	N
82	20230616	100409	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8200	0	3	0.00	711724550	86400	27.12	8210	8290	8200	10660	5740	8200	8237.55	8.94	0	-19203	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4921	45.30	6.17	12	0.14	181.00	1330.00	14900	20220812	-44.97	8190	20230615	0.12	11400	-28.07	20230102	8190	0.12	20230615	14900	-44.97	20220812	8190	0.12	20230615	3.85	N	005690	500	300 억		5364141	N	N	0	N	00	N
83	20230616	090400	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8260	60	2	0.73	68041710	8251	2.59	8210	8280	8210	10660	5740	8200	8246.48	8.94	0	502	8606	8402	8296	8092	7986	8350	8040	300	2460	500	5900	10	1	60016964	4957	45.64	6.21	12	0.01	181.00	1330.00	14900	20220812	-44.56	8190	20230615	0.85	11400	-27.54	20230102	8190	0.85	20230615	14900	-44.56	20220812	8190	0.85	20230615	3.85	N	005690	500	300 억		5364141	N	N	0	N	00	N
84	20230615	150146	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8230	-240	5	-2.83	2111297670	253511	73.75	8450	8500	8210	11010	5930	8470	8328.23	8.94	0	-4424	8803	8636	8553	8386	8303	8595	8345	300	2540	500	6090	10	1	60016964	4939	45.47	6.19	12	0.42	181.00	1330.00	14900	20220812	-44.77	8210	20230615	0.24	11400	-27.81	20230102	8210	0.24	20230615	14900	-44.77	20220812	8210	0.24	20230615	3.84	N	005690	500	300 억		5366011	N	N	0	N	00	N
85	20230615	140534	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8240	-230	5	-2.72	1813431970	217364	63.24	8450	8500	8230	11010	5930	8470	8342.83	8.94	0	-3254	8803	8636	8553	8386	8303	8595	8345	300	2540	500	6090	10	1	60016964	4945	45.52	6.20	12	0.36	181.00	1330.00	14900	20220812	-44.70	8230	20230615	0.12	11400	-27.72	20230102	8230	0.12	20230615	14900	-44.70	20220812	8230	0.12	20230615	3.84	N	005690	500	300 억		5366011	N	N	0	N	00	N
86	20230615	130426	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8270	-200	5	-2.36	1540469160	184265	53.61	8450	8500	8250	11010	5930	8470	8360.07	8.94	0	2447	8803	8636	8553	8386	8303	8595	8345	300	2540	500	6090	10	1	60016964	4963	45.69	6.22	12	0.31	181.00	1330.00	14900	20220812	-44.50	8250	20230615	0.24	11400	-27.46	20230102	8250	0.24	20230615	14900	-44.50	20220812	8250	0.24	20230615	3.84	N	005690	500	300 억		5366011	N	N	0	N	00	N
87	20230615	120849	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8290	-180	5	-2.13	1386353320	165622	48.18	8450	8500	8250	11010	5930	8470	8370.59	8.94	0	2574	8803	8636	8553	8386	8303	8595	8345	300	2540	500	6090	10	1	60016964	4975	45.80	6.23	12	0.28	181.00	1330.00	14900	20220812	-44.36	8250	20230615	0.48	11400	-27.28	20230102	8250	0.48	20230615	14900	-44.36	20220812	8250	0.48	20230615	3.84	N	005690	500	300 억		5366011	N	N	0	N	00	N
88	20230615	110107	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	8320	-150	5	-1.77	947074800	112544	32.74	8450	8500	8300	11010	5930	8470	8415.15	8.94	0	261	8803	8636	8553	8386	8303	8595	8345	300	2540	500	6090	10	1	60016964	4993	45.97	6.26	12	0.19	181.00	1330.00	14900	20220812	-44.16	8300	20230615	0.24	11400	-27.02	20230102	8300	0.24	20230615	14900	-44.16	20220812	8300	0.24	20230615	3.84	N	005690	500	300 억		5366011	N	N	0	N	00	N
89	20230611	184523	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8820	-40	5	-0.45	1425333990	161294	108.31	8880	8910	8800	11510	6210	8860	8836.94	9.00	5258	318	8940	8900	8840	8800	8740	8910	8810	300	2650	500	6370	10	1	60016964	5293	48.73	6.63	12	0.27	181.00	1330.00	15450	20220609	-42.91	8570	20221013	2.92	11400	-22.63	20230102	8600	2.56	20230316	15450	-42.91	20220609	8570	2.92	20221013	3.82	N	005690	500	300 억		5403822	N	N	29	N	00	N
90	20230611	180342	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8820	-40	5	-0.45	1425333990	161294	108.31	8880	8910	8800	11510	6210	8860	8836.94	9.00	5258	318	8940	8900	8840	8800	8740	8910	8810	300	2650	500	6370	10	1	60016964	5293	48.73	6.63	12	0.27	181.00	1330.00	15450	20220609	-42.91	8570	20221013	2.92	11400	-22.63	20230102	8600	2.56	20230316	15450	-42.91	20220609	8570	2.92	20221013	3.82	N	005690	500	300 억		5403822	N	N	29	N	00	N