KissMeData/016580/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	70	2	0.52	808399280	59691	39.95	13610	13700	13370	17640	9500	13570	13543.00	12.98	0	-2426	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2537	10.61	0.74	12	0.32	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.59	N	016580	500	97 억	2414009	N	N	2	N	N
3	20230731	150317	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	70	2	0.52	739502490	54636	36.56	13610	13700	13370	17640	9500	13570	13535.08	12.98	0	-1267	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2537	10.61	0.74	12	0.29	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.59	N	016580	500	97 억	2414009	N	N	8	N	N
4	20230731	140318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	100	2	0.74	492308980	36531	24.45	13610	13670	13370	17640	9500	13570	13476.47	12.98	0	2924	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2543	10.63	0.74	12	0.20	1286.00	18451.00	18150	20221215	-24.68	12410	20230726	10.15	17650	-22.55	20230102	12410	10.15	20230726	18150	-24.68	20221215	12410	10.15	20230726	0.59	N	016580	500	97 억	2414009	N	N	8	N	N
5	20230731	130320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	-80	5	-0.59	441036500	32752	21.92	13610	13670	13370	17640	9500	13570	13465.94	12.98	0	2158	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2509	10.49	0.73	12	0.18	1286.00	18451.00	18150	20221215	-25.67	12410	20230726	8.70	17650	-23.57	20230102	12410	8.70	20230726	18150	-25.67	20221215	12410	8.70	20230726	0.59	N	016580	500	97 억	2414009	N	N	8	N	N
6	20230731	120322	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	-90	5	-0.66	417453610	31003	20.75	13610	13670	13370	17640	9500	13570	13464.94	12.98	0	1454	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2507	10.48	0.73	12	0.17	1286.00	18451.00	18150	20221215	-25.73	12410	20230726	8.62	17650	-23.63	20230102	12410	8.62	20230726	18150	-25.73	20221215	12410	8.62	20230726	0.59	N	016580	500	97 억	2414009	N	N	8	N	N
7	20230731	110321	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13430	-140	5	-1.03	335606510	24920	16.68	13610	13670	13370	17640	9500	13570	13467.36	12.98	0	211	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2498	10.44	0.73	12	0.13	1286.00	18451.00	18150	20221215	-26.01	12410	20230726	8.22	17650	-23.91	20230102	12410	8.22	20230726	18150	-26.01	20221215	12410	8.22	20230726	0.59	N	016580	500	97 억	2414009	N	N	8	N	N
8	20230731	100322	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13510	-60	5	-0.44	274398310	20373	13.63	13610	13670	13370	17640	9500	13570	13468.72	12.98	0	314	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2513	10.51	0.73	12	0.11	1286.00	18451.00	18150	20221215	-25.56	12410	20230726	8.86	17650	-23.46	20230102	12410	8.86	20230726	18150	-25.56	20221215	12410	8.86	20230726	0.59	N	016580	500	97 억	2414009	N	N	8	N	N
9	20230731	090318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	100	2	0.74	2018620	148	0.10	13610	13670	13610	17640	9500	13570	13639.32	12.98	0	-336	14023	13796	13473	13246	12923	13910	13360	97	4070	500	10040	10	1	18600070	2543	10.63	0.74	12	0.00	1286.00	18451.00	18150	20221215	-24.68	12410	20230726	10.15	17650	-22.55	20230102	12410	10.15	20230726	18150	-24.68	20221215	12410	10.15	20230726	0.59	N	016580	500	97 억	2414009	N	N	8	N	N
10	20230728	160320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	330	2	2.49	1997149940	148297	166.26	13320	13700	13150	17210	9270	13240	13467.16	13.09	0	11968	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2524	10.55	0.74	12	0.80	1286.00	18451.00	18150	20221215	-25.23	12410	20230726	9.35	17650	-23.12	20230102	12410	9.35	20230726	18150	-25.23	20221215	12410	9.35	20230726	0.62	N	016580	500	97 억	2435411	N	N	8	N	N
11	20230728	150318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13510	270	2	2.04	1816581050	134969	151.31	13320	13700	13150	17210	9270	13240	13459.25	13.09	0	14838	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2513	10.51	0.73	12	0.73	1286.00	18451.00	18150	20221215	-25.56	12410	20230726	8.86	17650	-23.46	20230102	12410	8.86	20230726	18150	-25.56	20221215	12410	8.86	20230726	0.62	N	016580	500	97 억	2435411	N	N	0	N	N
12	20230728	140318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13380	140	2	1.06	662834160	49797	55.83	13320	13450	13150	17210	9270	13240	13310.72	13.09	0	14493	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2489	10.40	0.73	12	0.27	1286.00	18451.00	18150	20221215	-26.28	12410	20230726	7.82	17650	-24.19	20230102	12410	7.82	20230726	18150	-26.28	20221215	12410	7.82	20230726	0.62	N	016580	500	97 억	2435411	N	N	0	N	N
13	20230728	130319	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	160	2	1.21	564878320	42501	47.65	13320	13440	13150	17210	9270	13240	13290.94	13.09	0	14343	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2492	10.42	0.73	12	0.23	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.62	N	016580	500	97 억	2435411	N	N	0	N	N
14	20230728	120316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13380	140	2	1.06	487664310	36743	41.19	13320	13400	13150	17210	9270	13240	13272.31	13.09	0	14287	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2489	10.40	0.73	12	0.20	1286.00	18451.00	18150	20221215	-26.28	12410	20230726	7.82	17650	-24.19	20230102	12410	7.82	20230726	18150	-26.28	20221215	12410	7.82	20230726	0.62	N	016580	500	97 억	2435411	N	N	0	N	N
15	20230728	110320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13270	30	2	0.23	381482980	28785	32.27	13320	13360	13150	17210	9270	13240	13252.84	13.09	0	8685	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2468	10.32	0.72	12	0.15	1286.00	18451.00	18150	20221215	-26.89	12410	20230726	6.93	17650	-24.82	20230102	12410	6.93	20230726	18150	-26.89	20221215	12410	6.93	20230726	0.62	N	016580	500	97 억	2435411	N	N	0	N	N
16	20230728	100318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13250	10	2	0.08	284536860	21478	24.08	13320	13360	13150	17210	9270	13240	13247.83	13.09	0	4615	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2465	10.30	0.72	12	0.12	1286.00	18451.00	18150	20221215	-27.00	12410	20230726	6.77	17650	-24.93	20230102	12410	6.77	20230726	18150	-27.00	20221215	12410	6.77	20230726	0.62	N	016580	500	97 억	2435411	N	N	0	N	N
17	20230728	090319	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	40	2	0.30	8344600	627	0.70	13320	13320	13280	17210	9270	13240	13308.77	13.09	0	109	13653	13446	13083	12876	12513	13550	12980	97	3970	500	9790	10	1	18600070	2470	10.33	0.72	12	0.00	1286.00	18451.00	18150	20221215	-26.83	12410	20230726	7.01	17650	-24.76	20230102	12410	7.01	20230726	18150	-26.83	20221215	12410	7.01	20230726	0.62	N	016580	500	97 억	2435411	N	N	0	N	N
18	20230727	160319	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13240	540	2	4.25	1163848070	88637	62.67	12740	13290	12720	16510	8890	12700	13130.40	12.95	875	36647	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2463	10.30	0.72	12	0.48	1286.00	18451.00	18150	20221215	-27.05	12410	20230726	6.69	17650	-24.99	20230102	12410	6.69	20230726	18150	-27.05	20221215	12410	6.69	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
19	20230727	150317	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13210	510	2	4.02	1119622330	85295	60.30	12740	13290	12720	16510	8890	12700	13126.47	12.95	875	34537	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2457	10.27	0.72	12	0.46	1286.00	18451.00	18150	20221215	-27.22	12410	20230726	6.45	17650	-25.16	20230102	12410	6.45	20230726	18150	-27.22	20221215	12410	6.45	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
20	20230727	140315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13210	510	2	4.02	1005666930	76670	54.21	12740	13290	12720	16510	8890	12700	13116.82	12.95	875	28745	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2457	10.27	0.72	12	0.41	1286.00	18451.00	18150	20221215	-27.22	12410	20230726	6.45	17650	-25.16	20230102	12410	6.45	20230726	18150	-27.22	20221215	12410	6.45	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
21	20230727	130316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13260	560	2	4.41	878408570	67060	47.41	12740	13290	12720	16510	8890	12700	13098.85	12.95	875	25371	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2466	10.31	0.72	12	0.36	1286.00	18451.00	18150	20221215	-26.94	12410	20230726	6.85	17650	-24.87	20230102	12410	6.85	20230726	18150	-26.94	20221215	12410	6.85	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
22	20230727	120318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13190	490	2	3.86	665853360	51012	36.07	12740	13270	12720	16510	8890	12700	13052.88	12.95	875	23228	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2453	10.26	0.71	12	0.27	1286.00	18451.00	18150	20221215	-27.33	12410	20230726	6.29	17650	-25.27	20230102	12410	6.29	20230726	18150	-27.33	20221215	12410	6.29	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
23	20230727	110316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	500	2	3.94	536716250	41230	29.15	12740	13270	12720	16510	8890	12700	13017.61	12.95	875	16038	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2455	10.26	0.72	12	0.22	1286.00	18451.00	18150	20221215	-27.27	12410	20230726	6.37	17650	-25.21	20230102	12410	6.37	20230726	18150	-27.27	20221215	12410	6.37	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
24	20230727	100317	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13130	430	2	3.39	324289350	25080	17.73	12740	13150	12720	16510	8890	12700	12930.20	12.95	875	9798	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2442	10.21	0.71	12	0.13	1286.00	18451.00	18150	20221215	-27.66	12410	20230726	5.80	17650	-25.61	20230102	12410	5.80	20230726	18150	-27.66	20221215	12410	5.80	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
25	20230727	090316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12790	90	2	0.71	15520550	1218	0.86	12740	12790	12720	16510	8890	12700	12742.65	12.95	875	38	13453	13076	12743	12366	12033	12910	12200	97	3810	500	9390	10	1	18600070	2379	9.95	0.69	12	0.01	1286.00	18451.00	18150	20221215	-29.53	12410	20230726	3.06	17650	-27.54	20230102	12410	3.06	20230726	18150	-29.53	20221215	12410	3.06	20230726	0.61	N	016580	500	97 억	2408950	N	N	0	N	N
26	20230726	160316	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12700	-410	5	-3.13	1764063010	139296	126.27	13120	13120	12410	17040	9180	13110	12663.75	12.95	0	-8384	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2362	9.88	0.69	12	0.75	1286.00	18451.00	18150	20221215	-30.03	12410	20230726	2.34	17650	-28.05	20230102	12410	2.34	20230726	18150	-30.03	20221215	12410	2.34	20230726	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
27	20230726	150317	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12660	-450	5	-3.43	1640763140	129570	117.46	13120	13120	12410	17040	9180	13110	12663.14	12.95	0	-7673	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2355	9.84	0.69	12	0.70	1286.00	18451.00	18150	20221215	-30.25	12410	20230726	2.01	17650	-28.27	20230102	12410	2.01	20230726	18150	-30.25	20221215	12410	2.01	20230726	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
28	20230726	140318	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12540	-570	5	-4.35	1307642360	103181	93.53	13120	13120	12410	17040	9180	13110	12673.29	12.95	0	-6283	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2332	9.75	0.68	12	0.55	1286.00	18451.00	18150	20221215	-30.91	12410	20230726	1.05	17650	-28.95	20230102	12410	1.05	20230726	18150	-30.91	20221215	12410	1.05	20230726	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
29	20230726	130315	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12490	-620	5	-4.73	1085448450	85366	77.38	13120	13120	12430	17040	9180	13110	12715.23	12.95	0	-2918	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2323	9.71	0.68	12	0.46	1286.00	18451.00	18150	20221215	-31.18	12430	20230726	0.48	17650	-29.24	20230102	12430	0.48	20230726	18150	-31.18	20221215	12430	0.48	20230726	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
30	20230726	120316	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12570	-540	5	-4.12	786384270	61458	55.71	13120	13120	12570	17040	9180	13110	12795.47	12.95	0	245	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2338	9.77	0.68	12	0.33	1286.00	18451.00	18150	20221215	-30.74	12570	20230726	0.00	17650	-28.78	20230102	12570	0.00	20230726	18150	-30.74	20221215	12570	0.00	20230726	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
31	20230726	110315	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12660	-450	5	-3.43	610874020	47543	43.10	13120	13120	12610	17040	9180	13110	12848.87	12.95	0	6512	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2355	9.84	0.69	12	0.26	1286.00	18451.00	18150	20221215	-30.25	12610	20230726	0.40	17650	-28.27	20230102	12610	0.40	20230726	18150	-30.25	20221215	12610	0.40	20230726	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
32	20230726	100317	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12840	-270	5	-2.06	444273980	34460	31.24	13120	13120	12790	17040	9180	13110	12892.45	12.95	0	8523	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2388	9.98	0.70	12	0.19	1286.00	18451.00	18150	20221215	-29.26	12790	20230726	0.39	17650	-27.25	20230102	12790	0.39	20230726	18150	-29.26	20221215	12790	0.39	20230726	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
33	20230726	090313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13020	-90	5	-0.69	18331190	1401	1.27	13120	13120	13000	17040	9180	13110	13084.36	12.95	0	-1198	13656	13382	13176	12902	12696	13280	12800	97	3930	500	9700	10	1	18600070	2422	10.12	0.71	12	0.01	1286.00	18451.00	18150	20221215	-28.26	12970	20230725	0.39	17650	-26.23	20230102	12970	0.39	20230725	18150	-28.26	20221215	12970	0.39	20230725	0.60	N	016580	500	97 억	2408075	N	N	8	N	N
34	20230725	160314	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13110	-410	5	-3.03	1451003480	110231	99.09	13450	13450	12970	17570	9470	13520	13166.89	13.03	0	-16234	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2438	10.19	0.71	12	0.59	1286.00	18451.00	18150	20221215	-27.77	12970	20230725	1.08	17650	-25.72	20230102	12970	1.08	20230725	18150	-27.77	20221215	12970	1.08	20230725	0.60	N	016580	500	97 억	2423587	N	N	8	N	N
35	20230725	150312	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13120	-400	5	-2.96	1295685070	98384	88.44	13450	13450	12970	17570	9470	13520	13169.67	13.03	0	-15989	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2440	10.20	0.71	12	0.53	1286.00	18451.00	18150	20221215	-27.71	12970	20230725	1.16	17650	-25.67	20230102	12970	1.16	20230725	18150	-27.71	20221215	12970	1.16	20230725	0.60	N	016580	500	97 억	2423587	N	N	0	N	N
36	20230725	140312	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13070	-450	5	-3.33	1193734230	90627	81.47	13450	13450	12970	17570	9470	13520	13171.95	13.03	0	-12897	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2431	10.16	0.71	12	0.49	1286.00	18451.00	18150	20221215	-27.99	12970	20230725	0.77	17650	-25.95	20230102	12970	0.77	20230725	18150	-27.99	20221215	12970	0.77	20230725	0.60	N	016580	500	97 억	2423587	N	N	0	N	N
37	20230725	130314	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13070	-450	5	-3.33	1027477590	77870	70.00	13450	13450	13000	17570	9470	13520	13194.78	13.03	0	-14581	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2431	10.16	0.71	12	0.42	1286.00	18451.00	18150	20221215	-27.99	13000	20230725	0.54	17650	-25.95	20230102	13000	0.54	20230725	18150	-27.99	20221215	13000	0.54	20230725	0.60	N	016580	500	97 억	2423587	N	N	0	N	N
38	20230725	120314	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13100	-420	5	-3.11	786008270	59391	53.39	13450	13450	13090	17570	9470	13520	13234.47	13.03	0	-18018	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2437	10.19	0.71	12	0.32	1286.00	18451.00	18150	20221215	-27.82	13090	20230725	0.08	17650	-25.78	20230102	13090	0.08	20230725	18150	-27.82	20221215	13090	0.08	20230725	0.60	N	016580	500	97 억	2423587	N	N	0	N	N
39	20230725	110312	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13140	-380	5	-2.81	650016480	49024	44.07	13450	13450	13140	17570	9470	13520	13259.15	13.03	0	-15692	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2444	10.22	0.71	12	0.26	1286.00	18451.00	18150	20221215	-27.60	13140	20230725	0.00	17650	-25.55	20230102	13140	0.00	20230725	18150	-27.60	20221215	13140	0.00	20230725	0.60	N	016580	500	97 억	2423587	N	N	0	N	N
40	20230725	100313	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13250	-270	5	-2.00	363058170	27252	24.50	13450	13450	13210	17570	9470	13520	13322.26	13.03	0	-12493	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2465	10.30	0.72	12	0.15	1286.00	18451.00	18150	20221215	-27.00	13210	20230725	0.30	17650	-24.93	20230102	13210	0.30	20230725	18150	-27.00	20221215	13210	0.30	20230725	0.60	N	016580	500	97 억	2423587	N	N	0	N	N
41	20230725	090314	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13380	-140	5	-1.04	86427360	6430	5.78	13450	13450	13350	17570	9470	13520	13441.27	13.03	0	-1163	14273	13896	13623	13246	12973	13760	13110	97	4050	500	10000	10	1	18600070	2489	10.40	0.73	12	0.03	1286.00	18451.00	18150	20221215	-26.28	13350	20230725	0.22	17650	-24.19	20230102	13350	0.22	20230725	18150	-26.28	20221215	13350	0.22	20230725	0.60	N	016580	500	97 억	2423587	N	N	0	N	N
42	20230724	160312	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13520	-420	5	-3.01	1508182540	111243	129.94	14000	14000	13350	18120	9760	13940	13557.57	13.23	0	-36147	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2515	10.51	0.73	12	0.60	1286.00	18451.00	18150	20221215	-25.51	13350	20230724	1.27	17650	-23.40	20230102	13350	1.27	20230724	18150	-25.51	20221215	13350	1.27	20230724	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
43	20230724	150311	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13390	-550	5	-3.95	1412073840	104110	121.61	14000	14000	13350	18120	9760	13940	13563.29	13.23	0	-32944	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2491	10.41	0.73	12	0.56	1286.00	18451.00	18150	20221215	-26.23	13350	20230724	0.30	17650	-24.14	20230102	13350	0.30	20230724	18150	-26.23	20221215	13350	0.30	20230724	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
44	20230724	140310	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13390	-550	5	-3.95	1348214570	99340	116.03	14000	14000	13350	18120	9760	13940	13571.72	13.23	0	-31564	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2491	10.41	0.73	12	0.53	1286.00	18451.00	18150	20221215	-26.23	13350	20230724	0.30	17650	-24.14	20230102	13350	0.30	20230724	18150	-26.23	20221215	13350	0.30	20230724	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
45	20230724	130311	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13420	-520	5	-3.73	1093063850	80271	93.76	14000	14000	13410	18120	9760	13940	13617.17	13.23	0	-27982	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2496	10.44	0.73	12	0.43	1286.00	18451.00	18150	20221215	-26.06	13410	20230724	0.07	17650	-23.97	20230102	13410	0.07	20230724	18150	-26.06	20221215	13410	0.07	20230724	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
46	20230724	120311	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13460	-480	5	-3.44	938055790	68747	80.30	14000	14000	13450	18120	9760	13940	13645.04	13.23	0	-24480	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2504	10.47	0.73	12	0.37	1286.00	18451.00	18150	20221215	-25.84	13450	20230724	0.07	17650	-23.74	20230102	13450	0.07	20230724	18150	-25.84	20221215	13450	0.07	20230724	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
47	20230724	110313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-400	5	-2.87	741218440	54153	63.25	14000	14000	13540	18120	9760	13940	13687.49	13.23	0	-17464	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2518	10.53	0.73	12	0.29	1286.00	18451.00	18150	20221215	-25.40	13470	20230719	0.52	17650	-23.29	20230102	13470	0.52	20230719	18150	-25.40	20221215	13470	0.52	20230719	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
48	20230724	100310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-290	5	-2.08	492673370	35840	41.86	14000	14000	13570	18120	9760	13940	13746.47	13.23	0	-12352	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2539	10.61	0.74	12	0.19	1286.00	18451.00	18150	20221215	-24.79	13470	20230719	1.34	17650	-22.66	20230102	13470	1.34	20230719	18150	-24.79	20221215	13470	1.34	20230719	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
49	20230724	090310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-40	5	-0.29	97275640	6964	8.13	14000	14000	13900	18120	9760	13940	13968.36	13.23	0	-3328	14320	14130	13840	13650	13360	14225	13745	97	4180	500	10310	10	1	18600070	2585	10.81	0.75	12	0.04	1286.00	18451.00	18150	20221215	-23.42	13470	20230719	3.19	17650	-21.25	20230102	13470	3.19	20230719	18150	-23.42	20221215	13470	3.19	20230719	0.59	N	016580	500	97 억	2460216	N	N	0	N	N
50	20230721	160309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	320	2	2.35	1183607100	85456	199.39	13550	14030	13550	17700	9540	13620	13850.46	13.21	0	21105	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2593	10.84	0.76	12	0.46	1286.00	18451.00	18150	20221215	-23.20	13470	20230719	3.49	17650	-21.02	20230102	13470	3.49	20230719	18150	-23.20	20221215	13470	3.49	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
51	20230721	150311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	270	2	1.98	1026575120	74137	172.98	13550	14030	13550	17700	9540	13620	13847.00	13.21	0	19694	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2584	10.80	0.75	12	0.40	1286.00	18451.00	18150	20221215	-23.47	13470	20230719	3.12	17650	-21.30	20230102	13470	3.12	20230719	18150	-23.47	20221215	13470	3.12	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
52	20230721	140310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	300	2	2.20	776062010	56057	130.79	13550	14030	13550	17700	9540	13620	13844.16	13.21	0	12575	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2589	10.82	0.75	12	0.30	1286.00	18451.00	18150	20221215	-23.31	13470	20230719	3.34	17650	-21.13	20230102	13470	3.34	20230719	18150	-23.31	20221215	13470	3.34	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
53	20230721	130309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	280	2	2.06	705223710	50965	118.91	13550	14030	13550	17700	9540	13620	13837.41	13.21	0	11227	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2585	10.81	0.75	12	0.27	1286.00	18451.00	18150	20221215	-23.42	13470	20230719	3.19	17650	-21.25	20230102	13470	3.19	20230719	18150	-23.42	20221215	13470	3.19	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
54	20230721	120313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	330	2	2.42	651391560	47098	109.89	13550	14030	13550	17700	9540	13620	13830.56	13.21	0	10633	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2595	10.85	0.76	12	0.25	1286.00	18451.00	18150	20221215	-23.14	13470	20230719	3.56	17650	-20.96	20230102	13470	3.56	20230719	18150	-23.14	20221215	13470	3.56	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
55	20230721	110312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	370	2	2.72	433586710	31478	73.45	13550	13990	13550	17700	9540	13620	13774.28	13.21	0	7364	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2602	10.88	0.76	12	0.17	1286.00	18451.00	18150	20221215	-22.92	13470	20230719	3.86	17650	-20.74	20230102	13470	3.86	20230719	18150	-22.92	20221215	13470	3.86	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
56	20230721	100311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	0	3	0.00	118155420	8674	20.24	13550	13700	13550	17700	9540	13620	13621.79	13.21	0	1840	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2533	10.59	0.74	12	0.05	1286.00	18451.00	18150	20221215	-24.96	13470	20230719	1.11	17650	-22.83	20230102	13470	1.11	20230719	18150	-24.96	20221215	13470	1.11	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
57	20230721	090312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	-70	5	-0.51	7940300	586	1.37	13550	13550	13550	17700	9540	13620	13550.00	13.21	0	-46	13733	13676	13583	13526	13433	13705	13555	97	4080	500	10070	10	1	18600070	2520	10.54	0.73	12	0.00	1286.00	18451.00	18150	20221215	-25.34	13470	20230719	0.59	17650	-23.23	20230102	13470	0.59	20230719	18150	-25.34	20221215	13470	0.59	20230719	0.59	N	016580	500	97 억	2456740	N	N	6	N	N
58	20230720	160310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	30	2	0.22	565426230	41643	78.21	13590	13640	13490	17660	9520	13590	13577.94	13.23	0	2218	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2533	10.59	0.74	12	0.22	1286.00	18451.00	18150	20221215	-24.96	13470	20230719	1.11	17650	-22.83	20230102	13470	1.11	20230719	18150	-24.96	20221215	13470	1.11	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
59	20230720	150308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	10	2	0.07	473275690	34862	65.47	13590	13640	13490	17660	9520	13590	13575.69	13.23	0	1076	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2530	10.58	0.74	12	0.19	1286.00	18451.00	18150	20221215	-25.07	13470	20230719	0.97	17650	-22.95	20230102	13470	0.97	20230719	18150	-25.07	20221215	13470	0.97	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
60	20230720	140309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	10	2	0.07	346329360	25512	47.91	13590	13640	13490	17660	9520	13590	13575.16	13.23	0	-1158	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2530	10.58	0.74	12	0.14	1286.00	18451.00	18150	20221215	-25.07	13470	20230719	0.97	17650	-22.95	20230102	13470	0.97	20230719	18150	-25.07	20221215	13470	0.97	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
61	20230720	130309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-20	5	-0.15	223794100	16498	30.99	13590	13590	13490	17660	9520	13590	13564.92	13.23	0	-3008	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2524	10.55	0.74	12	0.09	1286.00	18451.00	18150	20221215	-25.23	13470	20230719	0.74	17650	-23.12	20230102	13470	0.74	20230719	18150	-25.23	20221215	13470	0.74	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
62	20230720	120311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	-10	5	-0.07	136873400	10092	18.95	13590	13590	13490	17660	9520	13590	13562.56	13.23	0	-3773	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2526	10.56	0.74	12	0.05	1286.00	18451.00	18150	20221215	-25.18	13470	20230719	0.82	17650	-23.06	20230102	13470	0.82	20230719	18150	-25.18	20221215	13470	0.82	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
63	20230720	110310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13560	-30	5	-0.22	103653370	7645	14.36	13590	13590	13490	17660	9520	13590	13558.32	13.23	0	-3777	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2522	10.54	0.73	12	0.04	1286.00	18451.00	18150	20221215	-25.29	13470	20230719	0.67	17650	-23.17	20230102	13470	0.67	20230719	18150	-25.29	20221215	13470	0.67	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
64	20230720	100307	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-20	5	-0.15	82626420	6093	11.44	13590	13590	13490	17660	9520	13590	13560.88	13.23	0	-3769	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2524	10.55	0.74	12	0.03	1286.00	18451.00	18150	20221215	-25.23	13470	20230719	0.74	17650	-23.12	20230102	13470	0.74	20230719	18150	-25.23	20221215	13470	0.74	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
65	20230720	090307	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	0	3	0.00	2554920	188	0.35	13590	13590	13590	17660	9520	13590	13590.00	13.23	0	21	13723	13656	13563	13496	13403	13610	13450	97	4070	500	10050	10	1	18600070	2528	10.57	0.74	12	0.00	1286.00	18451.00	18150	20221215	-25.12	13470	20230719	0.89	17650	-23.00	20230102	13470	0.89	20230719	18150	-25.12	20221215	13470	0.89	20230719	0.57	N	016580	500	97 억	2461061	N	N	6	N	N
66	20230719	160314	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13590	-40	5	-0.29	715762410	52896	63.90	13610	13630	13470	17710	9550	13630	13531.02	13.18	0	15874	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2528	10.57	0.74	12	0.28	1286.00	18451.00	18150	20221215	-25.12	13470	20230719	0.89	17650	-23.00	20230102	13470	0.89	20230719	18150	-25.12	20221215	13470	0.89	20230719	0.57	N	016580	500	97 억	2450791	N	N	6	N	N
67	20230719	150312	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13570	-60	5	-0.44	653324920	48301	58.35	13610	13630	13470	17710	9550	13630	13526.12	13.18	0	15677	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2524	10.55	0.74	12	0.26	1286.00	18451.00	18150	20221215	-25.23	13470	20230719	0.74	17650	-23.12	20230102	13470	0.74	20230719	18150	-25.23	20221215	13470	0.74	20230719	0.57	N	016580	500	97 억	2450791	N	N	25	N	N
68	20230719	140313	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13570	-60	5	-0.44	529382440	39152	47.30	13610	13630	13470	17710	9550	13630	13521.21	13.18	0	11689	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2524	10.55	0.74	12	0.21	1286.00	18451.00	18150	20221215	-25.23	13470	20230719	0.74	17650	-23.12	20230102	13470	0.74	20230719	18150	-25.23	20221215	13470	0.74	20230719	0.57	N	016580	500	97 억	2450791	N	N	25	N	N
69	20230719	130309	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13580	-50	5	-0.37	500931550	37054	44.76	13610	13630	13470	17710	9550	13630	13518.96	13.18	0	10823	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2526	10.56	0.74	12	0.20	1286.00	18451.00	18150	20221215	-25.18	13470	20230719	0.82	17650	-23.06	20230102	13470	0.82	20230719	18150	-25.18	20221215	13470	0.82	20230719	0.57	N	016580	500	97 억	2450791	N	N	25	N	N
70	20230719	120312	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13600	-30	5	-0.22	491870710	36387	43.96	13610	13630	13470	17710	9550	13630	13517.76	13.18	0	10875	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2530	10.58	0.74	12	0.20	1286.00	18451.00	18150	20221215	-25.07	13470	20230719	0.97	17650	-22.95	20230102	13470	0.97	20230719	18150	-25.07	20221215	13470	0.97	20230719	0.57	N	016580	500	97 억	2450791	N	N	25	N	N
71	20230719	110312	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13580	-50	5	-0.37	482883310	35725	43.16	13610	13630	13470	17710	9550	13630	13516.68	13.18	0	10833	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2526	10.56	0.74	12	0.19	1286.00	18451.00	18150	20221215	-25.18	13470	20230719	0.82	17650	-23.06	20230102	13470	0.82	20230719	18150	-25.18	20221215	13470	0.82	20230719	0.57	N	016580	500	97 억	2450791	N	N	25	N	N
72	20230719	100311	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13590	-40	5	-0.29	436158100	32283	39.00	13610	13630	13470	17710	9550	13630	13510.46	13.18	0	8845	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2528	10.57	0.74	12	0.17	1286.00	18451.00	18150	20221215	-25.12	13470	20230719	0.89	17650	-23.00	20230102	13470	0.89	20230719	18150	-25.12	20221215	13470	0.89	20230719	0.57	N	016580	500	97 억	2450791	N	N	25	N	N
73	20230719	090312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-10	5	-0.07	13118770	964	1.16	13610	13620	13600	17710	9550	13630	13608.68	13.18	0	-436	14016	13822	13656	13462	13296	13740	13380	97	4080	500	10080	10	1	18600070	2533	10.59	0.74	12	0.01	1286.00	18451.00	18150	20221215	-24.96	13490	20230718	0.96	17650	-22.83	20230102	13490	0.96	20230718	18150	-24.96	20221215	13490	0.96	20230718	0.57	N	016580	500	97 억	2450791	N	N	25	N	N
74	20230718	160310	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13630	-220	5	-1.59	1127357990	82764	532.72	13850	13850	13490	18000	9700	13850	13621.35	13.15	0	7328	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2535	10.60	0.74	12	0.44	1286.00	18451.00	18150	20221215	-24.90	13490	20230718	1.04	17650	-22.78	20230102	13490	1.04	20230718	18150	-24.90	20221215	13490	1.04	20230718	0.57	N	016580	500	97 억	2445747	N	N	25	N	N
75	20230718	150310	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13500	-350	5	-2.53	997557640	73190	471.10	13850	13850	13490	18000	9700	13850	13629.70	13.15	0	6778	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2511	10.50	0.73	12	0.39	1286.00	18451.00	18150	20221215	-25.62	13490	20230718	0.07	17650	-23.51	20230102	13490	0.07	20230718	18150	-25.62	20221215	13490	0.07	20230718	0.57	N	016580	500	97 억	2445747	N	N	45	N	N
76	20230718	140309	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13600	-250	5	-1.81	716368110	52398	337.27	13850	13850	13510	18000	9700	13850	13671.67	13.15	0	2646	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2530	10.58	0.74	12	0.28	1286.00	18451.00	18150	20221215	-25.07	13510	20230718	0.67	17650	-22.95	20230102	13510	0.67	20230718	18150	-25.07	20221215	13510	0.67	20230718	0.57	N	016580	500	97 억	2445747	N	N	45	N	N
77	20230718	130310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	-110	5	-0.79	233951660	17009	109.48	13850	13850	13700	18000	9700	13850	13754.58	13.15	0	-1014	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2556	10.68	0.74	12	0.09	1286.00	18451.00	18150	20221215	-24.30	13650	20230717	0.66	17650	-22.15	20230102	13650	0.66	20230717	18150	-24.30	20221215	13650	0.66	20230717	0.57	N	016580	500	97 억	2445747	N	N	45	N	N
78	20230718	120310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-80	5	-0.58	109009340	7912	50.93	13850	13850	13740	18000	9700	13850	13777.72	13.15	0	-625	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2561	10.71	0.75	12	0.04	1286.00	18451.00	18150	20221215	-24.13	13650	20230717	0.88	17650	-21.98	20230102	13650	0.88	20230717	18150	-24.13	20221215	13650	0.88	20230717	0.57	N	016580	500	97 억	2445747	N	N	45	N	N
79	20230718	110310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-80	5	-0.58	91267850	6622	42.62	13850	13850	13740	18000	9700	13850	13782.52	13.15	0	-466	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2561	10.71	0.75	12	0.04	1286.00	18451.00	18150	20221215	-24.13	13650	20230717	0.88	17650	-21.98	20230102	13650	0.88	20230717	18150	-24.13	20221215	13650	0.88	20230717	0.57	N	016580	500	97 억	2445747	N	N	45	N	N
80	20230718	100308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-60	5	-0.43	23473260	1702	10.96	13850	13850	13780	18000	9700	13850	13791.57	13.15	0	-29	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2565	10.72	0.75	12	0.01	1286.00	18451.00	18150	20221215	-24.02	13650	20230717	1.03	17650	-21.87	20230102	13650	1.03	20230717	18150	-24.02	20221215	13650	1.03	20230717	0.57	N	016580	500	97 억	2445747	N	N	45	N	N
81	20230718	090308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	0	3	0.00	1385000	100	0.64	13850	13850	13850	18000	9700	13850	13850.00	13.15	0	3	14050	13950	13800	13700	13550	14000	13750	97	4150	500	10240	10	1	18600070	2576	10.77	0.75	12	0.00	1286.00	18451.00	18150	20221215	-23.69	13650	20230717	1.47	17650	-21.53	20230102	13650	1.47	20230717	18150	-23.69	20221215	13650	1.47	20230717	0.57	N	016580	500	97 억	2445747	N	N	45	N	N
82	20230717	160310	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13850	60	2	0.44	211360390	15321	35.15	13790	13900	13650	17920	9660	13790	13795.44	13.19	0	-4610	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2576	10.77	0.75	12	0.08	1286.00	18451.00	18150	20221215	-23.69	13650	20230717	1.47	17650	-21.53	20230102	13650	1.47	20230717	18150	-23.69	20221215	13650	1.47	20230717	0.56	N	016580	500	97 억	2453389	N	N	45	N	N
83	20230717	150308	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13800	10	2	0.07	142173080	10323	23.68	13790	13900	13650	17920	9660	13790	13772.46	13.19	0	-2898	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2567	10.73	0.75	12	0.06	1286.00	18451.00	18150	20221215	-23.97	13650	20230717	1.10	17650	-21.81	20230102	13650	1.10	20230717	18150	-23.97	20221215	13650	1.10	20230717	0.56	N	016580	500	97 억	2453389	N	N	6	N	N
84	20230717	140309	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13780	-10	5	-0.07	137087210	9954	22.83	13790	13900	13650	17920	9660	13790	13772.07	13.19	0	-2852	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2563	10.72	0.75	12	0.05	1286.00	18451.00	18150	20221215	-24.08	13650	20230717	0.95	17650	-21.93	20230102	13650	0.95	20230717	18150	-24.08	20221215	13650	0.95	20230717	0.56	N	016580	500	97 억	2453389	N	N	6	N	N
85	20230717	130307	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13760	-30	5	-0.22	132720810	9637	22.11	13790	13900	13650	17920	9660	13790	13772.00	13.19	0	-2798	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2559	10.70	0.75	12	0.05	1286.00	18451.00	18150	20221215	-24.19	13650	20230717	0.81	17650	-22.04	20230102	13650	0.81	20230717	18150	-24.19	20221215	13650	0.81	20230717	0.56	N	016580	500	97 억	2453389	N	N	6	N	N
86	20230717	120310	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13800	10	2	0.07	117426240	8528	19.56	13790	13900	13650	17920	9660	13790	13769.49	13.19	0	-2632	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2567	10.73	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.97	13650	20230717	1.10	17650	-21.81	20230102	13650	1.10	20230717	18150	-23.97	20221215	13650	1.10	20230717	0.56	N	016580	500	97 억	2453389	N	N	6	N	N
87	20230717	110308	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13730	-60	5	-0.44	78006940	5667	13.00	13790	13900	13650	17920	9660	13790	13765.12	13.19	0	-923	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2554	10.68	0.74	12	0.03	1286.00	18451.00	18150	20221215	-24.35	13650	20230717	0.59	17650	-22.21	20230102	13650	0.59	20230717	18150	-24.35	20221215	13650	0.59	20230717	0.56	N	016580	500	97 억	2453389	N	N	6	N	N
88	20230717	100307	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13720	-70	5	-0.51	65243020	4737	10.87	13790	13900	13650	17920	9660	13790	13773.07	13.19	0	-569	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2552	10.67	0.74	12	0.03	1286.00	18451.00	18150	20221215	-24.41	13650	20230717	0.51	17650	-22.27	20230102	13650	0.51	20230717	18150	-24.41	20221215	13650	0.51	20230717	0.56	N	016580	500	97 억	2453389	N	N	6	N	N
89	20230717	090307	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	110	2	0.80	15859910	1147	2.63	13790	13900	13790	17920	9660	13790	13827.30	13.19	0	-70	14063	13926	13793	13656	13523	13860	13590	97	4130	500	10200	10	1	18600070	2585	10.81	0.75	12	0.01	1286.00	18451.00	18150	20221215	-23.42	13660	20230714	1.76	17650	-21.25	20230102	13660	1.76	20230714	18150	-23.42	20221215	13660	1.76	20230714	0.56	N	016580	500	97 억	2453389	N	N	6	N	N
90	20230714	160306	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13790	-110	5	-0.79	597764850	43487	147.40	13930	13930	13660	18070	9730	13900	13745.78	13.21	0	-1222	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2565	10.72	0.75	12	0.23	1286.00	18451.00	18150	20221215	-24.02	13660	20230714	0.95	17650	-21.87	20230102	13660	0.95	20230714	18150	-24.02	20221215	13660	0.95	20230714	0.55	N	016580	500	97 억	2457031	N	N	6	N	N
91	20230714	150308	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13770	-130	5	-0.94	562928950	40960	138.83	13930	13930	13660	18070	9730	13900	13743.38	13.21	0	-1572	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2561	10.71	0.75	12	0.22	1286.00	18451.00	18150	20221215	-24.13	13660	20230714	0.81	17650	-21.98	20230102	13660	0.81	20230714	18150	-24.13	20221215	13660	0.81	20230714	0.55	N	016580	500	97 억	2457031	N	N	175	N	N
92	20230714	140309	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13740	-160	5	-1.15	517739870	37677	127.71	13930	13930	13660	18070	9730	13900	13741.54	13.21	0	-3269	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2556	10.68	0.74	12	0.20	1286.00	18451.00	18150	20221215	-24.30	13660	20230714	0.59	17650	-22.15	20230102	13660	0.59	20230714	18150	-24.30	20221215	13660	0.59	20230714	0.55	N	016580	500	97 억	2457031	N	N	175	N	N
93	20230714	130305	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13770	-130	5	-0.94	418948990	30491	103.35	13930	13930	13660	18070	9730	13900	13740.09	13.21	0	-4097	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2561	10.71	0.75	12	0.16	1286.00	18451.00	18150	20221215	-24.13	13660	20230714	0.81	17650	-21.98	20230102	13660	0.81	20230714	18150	-24.13	20221215	13660	0.81	20230714	0.55	N	016580	500	97 억	2457031	N	N	175	N	N
94	20230714	120307	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13680	-220	5	-1.58	382846490	27864	94.44	13930	13930	13660	18070	9730	13900	13739.83	13.21	0	-5549	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2544	10.64	0.74	12	0.15	1286.00	18451.00	18150	20221215	-24.63	13660	20230714	0.15	17650	-22.49	20230102	13660	0.15	20230714	18150	-24.63	20221215	13660	0.15	20230714	0.55	N	016580	500	97 억	2457031	N	N	175	N	N
95	20230714	110308	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13760	-140	5	-1.01	153924790	11166	37.85	13930	13930	13750	18070	9730	13900	13785.13	13.21	0	-4811	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2559	10.70	0.75	12	0.06	1286.00	18451.00	18150	20221215	-24.19	13750	20230714	0.07	17650	-22.04	20230102	13750	0.07	20230714	18150	-24.19	20221215	13750	0.07	20230714	0.55	N	016580	500	97 억	2457031	N	N	175	N	N
96	20230714	100309	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13750	-150	5	-1.08	128930870	9349	31.69	13930	13930	13750	18070	9730	13900	13790.87	13.21	0	-3687	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2558	10.69	0.75	12	0.05	1286.00	18451.00	18150	20221215	-24.24	13750	20230714	0.00	17650	-22.10	20230102	13750	0.00	20230714	18150	-24.24	20221215	13750	0.00	20230714	0.55	N	016580	500	97 억	2457031	N	N	175	N	N
97	20230714	090308	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13790	-110	5	-0.79	7743240	558	1.89	13930	13930	13790	18070	9730	13900	13876.77	13.21	0	-539	13980	13940	13870	13830	13760	13960	13850	97	4170	500	10280	10	1	18600070	2565	10.72	0.75	12	0.00	1286.00	18451.00	18150	20221215	-24.02	13790	20230714	0.00	17650	-21.87	20230102	13790	0.00	20230714	18150	-24.02	20221215	13790	0.00	20230714	0.55	N	016580	500	97 억	2457031	N	N	175	N	N
98	20230713	160306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	80	2	0.58	408758190	29489	98.09	13820	13910	13800	17960	9680	13820	13861.37	13.27	0	-6007	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2585	10.81	0.75	12	0.16	1286.00	18451.00	18150	20221215	-23.42	13790	20230707	0.80	17650	-21.25	20230102	13790	0.80	20230707	18150	-23.42	20221215	13790	0.80	20230707	0.54	N	016580	500	97 억	2467339	N	N	175	N	N
99	20230713	150304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	0	3	0.00	362737210	26172	87.06	13820	13910	13800	17960	9680	13820	13859.74	13.27	0	-4825	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2571	10.75	0.75	12	0.14	1286.00	18451.00	18150	20221215	-23.86	13790	20230707	0.22	17650	-21.70	20230102	13790	0.22	20230707	18150	-23.86	20221215	13790	0.22	20230707	0.54	N	016580	500	97 억	2467339	N	N	16	N	N
100	20230713	140304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	40	2	0.29	310118220	22366	74.40	13820	13910	13820	17960	9680	13820	13865.61	13.27	0	-2200	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2578	10.78	0.75	12	0.12	1286.00	18451.00	18150	20221215	-23.64	13790	20230707	0.51	17650	-21.47	20230102	13790	0.51	20230707	18150	-23.64	20221215	13790	0.51	20230707	0.54	N	016580	500	97 억	2467339	N	N	16	N	N
101	20230713	130305	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	60	2	0.43	269495670	19431	64.64	13820	13910	13820	17960	9680	13820	13869.37	13.27	0	-1108	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2582	10.79	0.75	12	0.10	1286.00	18451.00	18150	20221215	-23.53	13790	20230707	0.65	17650	-21.36	20230102	13790	0.65	20230707	18150	-23.53	20221215	13790	0.65	20230707	0.54	N	016580	500	97 억	2467339	N	N	16	N	N
102	20230713	120303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	80	2	0.58	217234460	15664	52.11	13820	13910	13820	17960	9680	13820	13868.39	13.27	0	1073	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2585	10.81	0.75	12	0.08	1286.00	18451.00	18150	20221215	-23.42	13790	20230707	0.80	17650	-21.25	20230102	13790	0.80	20230707	18150	-23.42	20221215	13790	0.80	20230707	0.54	N	016580	500	97 억	2467339	N	N	16	N	N
103	20230713	110306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	40	2	0.29	145236650	10478	34.85	13820	13910	13820	17960	9680	13820	13861.10	13.27	0	1525	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2578	10.78	0.75	12	0.06	1286.00	18451.00	18150	20221215	-23.64	13790	20230707	0.51	17650	-21.47	20230102	13790	0.51	20230707	18150	-23.64	20221215	13790	0.51	20230707	0.54	N	016580	500	97 억	2467339	N	N	16	N	N
104	20230713	100306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	10	2	0.07	99812260	7199	23.95	13820	13910	13820	17960	9680	13820	13864.74	13.27	0	1336	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2572	10.75	0.75	12	0.04	1286.00	18451.00	18150	20221215	-23.80	13790	20230707	0.29	17650	-21.64	20230102	13790	0.29	20230707	18150	-23.80	20221215	13790	0.29	20230707	0.54	N	016580	500	97 억	2467339	N	N	16	N	N
105	20230713	090243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	0	3	0.00	1202340	87	0.29	13820	13820	13820	17960	9680	13820	13820.00	13.27	0	1	14013	13916	13853	13756	13693	13885	13725	97	4140	500	10220	10	1	18600070	2571	10.75	0.75	12	0.00	1286.00	18451.00	18150	20221215	-23.86	13790	20230707	0.22	17650	-21.70	20230102	13790	0.22	20230707	18150	-23.86	20221215	13790	0.22	20230707	0.54	N	016580	500	97 억	2467339	N	N	16	N	N
106	20230712	160303	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13820	-100	5	-0.72	416164830	30059	118.49	13920	13950	13790	18090	9750	13920	13845.27	13.30	0	-2975	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2571	10.75	0.75	12	0.16	1286.00	18451.00	18150	20221215	-23.86	13790	20230712	0.22	17650	-21.70	20230102	13790	0.22	20230712	18150	-23.86	20221215	13790	0.22	20230712	0.54	N	016580	500	97 억	2473391	N	N	16	N	N
107	20230712	150302	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13790	-130	5	-0.93	382211320	27601	108.80	13920	13950	13790	18090	9750	13920	13847.73	13.30	0	-1851	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2565	10.72	0.75	12	0.15	1286.00	18451.00	18150	20221215	-24.02	13790	20230712	0.00	17650	-21.87	20230102	13790	0.00	20230712	18150	-24.02	20221215	13790	0.00	20230712	0.54	N	016580	500	97 억	2473391	N	N	28	N	N
108	20230712	140300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	0	3	0.00	111396070	8007	31.56	13920	13950	13860	18090	9750	13920	13912.34	13.30	0	-1836	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2589	10.82	0.75	12	0.04	1286.00	18451.00	18150	20221215	-23.31	13790	20230707	0.94	17650	-21.13	20230102	13790	0.94	20230707	18150	-23.31	20221215	13790	0.94	20230707	0.54	N	016580	500	97 억	2473391	N	N	28	N	N
109	20230712	130302	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	0	3	0.00	88932560	6392	25.20	13920	13950	13860	18090	9750	13920	13913.10	13.30	0	-1378	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2589	10.82	0.75	12	0.03	1286.00	18451.00	18150	20221215	-23.31	13790	20230707	0.94	17650	-21.13	20230102	13790	0.94	20230707	18150	-23.31	20221215	13790	0.94	20230707	0.54	N	016580	500	97 억	2473391	N	N	28	N	N
110	20230712	120303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-10	5	-0.07	73832080	5307	20.92	13920	13950	13860	18090	9750	13920	13912.21	13.30	0	-1217	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2587	10.82	0.75	12	0.03	1286.00	18451.00	18150	20221215	-23.36	13790	20230707	0.87	17650	-21.19	20230102	13790	0.87	20230707	18150	-23.36	20221215	13790	0.87	20230707	0.54	N	016580	500	97 억	2473391	N	N	28	N	N
111	20230712	110302	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-20	5	-0.14	39005640	2802	11.05	13920	13950	13890	18090	9750	13920	13920.64	13.30	0	-632	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2585	10.81	0.75	12	0.02	1286.00	18451.00	18150	20221215	-23.42	13790	20230707	0.80	17650	-21.25	20230102	13790	0.80	20230707	18150	-23.42	20221215	13790	0.80	20230707	0.54	N	016580	500	97 억	2473391	N	N	28	N	N
112	20230712	100305	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	10	2	0.07	16135400	1159	4.57	13920	13950	13900	18090	9750	13920	13921.83	13.30	0	62	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2591	10.83	0.75	12	0.01	1286.00	18451.00	18150	20221215	-23.25	13790	20230707	1.02	17650	-21.08	20230102	13790	1.02	20230707	18150	-23.25	20221215	13790	1.02	20230707	0.54	N	016580	500	97 억	2473391	N	N	28	N	N
113	20230712	090303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	10	2	0.07	1600570	115	0.45	13920	13930	13900	18090	9750	13920	13918.00	13.30	0	9	14060	13990	13890	13820	13720	14025	13855	97	4170	500	10300	10	1	18600070	2591	10.83	0.75	12	0.00	1286.00	18451.00	18150	20221215	-23.25	13790	20230707	1.02	17650	-21.08	20230102	13790	1.02	20230707	18150	-23.25	20221215	13790	1.02	20230707	0.54	N	016580	500	97 억	2473391	N	N	28	N	N
114	20230711	160300	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13920	20	2	0.14	351207300	25366	206.98	13890	13960	13790	18070	9730	13900	13845.59	13.34	0	-7202	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2589	10.82	0.75	12	0.14	1286.00	18451.00	18150	20221215	-23.31	13790	20230711	0.94	17650	-21.13	20230102	13790	0.94	20230711	18150	-23.31	20221215	13790	0.94	20230711	0.53	N	016580	500	97 억	2481638	N	N	28	N	N
115	20230711	150259	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13910	10	2	0.07	271096360	19611	160.02	13890	13910	13790	18070	9730	13900	13823.69	13.34	0	-6303	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2587	10.82	0.75	12	0.11	1286.00	18451.00	18150	20221215	-23.36	13790	20230711	0.87	17650	-21.19	20230102	13790	0.87	20230711	18150	-23.36	20221215	13790	0.87	20230711	0.53	N	016580	500	97 억	2481638	N	N	0	N	N
116	20230711	140258	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13840	-60	5	-0.43	247224120	17888	145.96	13890	13890	13790	18070	9730	13900	13820.67	13.34	0	-6174	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2574	10.76	0.75	12	0.10	1286.00	18451.00	18150	20221215	-23.75	13790	20230711	0.36	17650	-21.59	20230102	13790	0.36	20230711	18150	-23.75	20221215	13790	0.36	20230711	0.53	N	016580	500	97 억	2481638	N	N	0	N	N
117	20230711	130257	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13840	-60	5	-0.43	196815380	14239	116.19	13890	13890	13790	18070	9730	13900	13822.28	13.34	0	-5566	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2574	10.76	0.75	12	0.08	1286.00	18451.00	18150	20221215	-23.75	13790	20230711	0.36	17650	-21.59	20230102	13790	0.36	20230711	18150	-23.75	20221215	13790	0.36	20230711	0.53	N	016580	500	97 억	2481638	N	N	0	N	N
118	20230711	120301	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13840	-60	5	-0.43	183891750	13306	108.58	13890	13890	13790	18070	9730	13900	13820.21	13.34	0	-5692	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2574	10.76	0.75	12	0.07	1286.00	18451.00	18150	20221215	-23.75	13790	20230711	0.36	17650	-21.59	20230102	13790	0.36	20230711	18150	-23.75	20221215	13790	0.36	20230711	0.53	N	016580	500	97 억	2481638	N	N	0	N	N
119	20230711	110302	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13820	-80	5	-0.58	150679580	10906	88.99	13890	13890	13790	18070	9730	13900	13816.21	13.34	0	-3961	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2571	10.75	0.75	12	0.06	1286.00	18451.00	18150	20221215	-23.86	13790	20230711	0.22	17650	-21.70	20230102	13790	0.22	20230711	18150	-23.86	20221215	13790	0.22	20230711	0.53	N	016580	500	97 억	2481638	N	N	0	N	N
120	20230711	100301	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13840	-60	5	-0.43	81985100	5933	48.41	13890	13890	13790	18070	9730	13900	13818.49	13.34	0	-2471	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2574	10.76	0.75	12	0.03	1286.00	18451.00	18150	20221215	-23.75	13790	20230711	0.36	17650	-21.59	20230102	13790	0.36	20230711	18150	-23.75	20221215	13790	0.36	20230711	0.53	N	016580	500	97 억	2481638	N	N	0	N	N
121	20230711	090300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-60	5	-0.43	9871060	712	5.81	13890	13890	13840	18070	9730	13900	13863.85	13.34	0	-95	14066	13982	13906	13822	13746	14025	13865	97	4170	500	10280	10	1	18600070	2574	10.76	0.75	12	0.00	1286.00	18451.00	18150	20221215	-23.75	13790	20230707	0.36	17650	-21.59	20230102	13790	0.36	20230707	18150	-23.75	20221215	13790	0.36	20230707	0.53	N	016580	500	97 억	2481638	N	N	0	N	N
122	20230710	160300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	10	2	0.07	164802520	11863	18.88	13890	13990	13830	18050	9730	13890	13892.12	13.36	0	-768	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2585	10.81	0.75	12	0.06	1286.00	18451.00	18150	20221215	-23.42	13790	20230707	0.80	17650	-21.25	20230102	13790	0.80	20230707	18150	-23.42	20221215	13790	0.80	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
123	20230710	150258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	0	3	0.00	124885550	8986	14.30	13890	13990	13830	18050	9730	13890	13897.79	13.36	0	-467	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2584	10.80	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.47	13790	20230707	0.73	17650	-21.30	20230102	13790	0.73	20230707	18150	-23.47	20221215	13790	0.73	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
124	20230710	140257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	20	2	0.14	117326000	8442	13.43	13890	13990	13830	18050	9730	13890	13897.89	13.36	0	-410	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2587	10.82	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.36	13790	20230707	0.87	17650	-21.19	20230102	13790	0.87	20230707	18150	-23.36	20221215	13790	0.87	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
125	20230710	130255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	10	2	0.07	99962150	7193	11.45	13890	13990	13830	18050	9730	13890	13897.14	13.36	0	-418	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2585	10.81	0.75	12	0.04	1286.00	18451.00	18150	20221215	-23.42	13790	20230707	0.80	17650	-21.25	20230102	13790	0.80	20230707	18150	-23.42	20221215	13790	0.80	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
126	20230710	120300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-10	5	-0.07	93823420	6751	10.74	13890	13990	13830	18050	9730	13890	13897.71	13.36	0	-428	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2582	10.79	0.75	12	0.04	1286.00	18451.00	18150	20221215	-23.53	13790	20230707	0.65	17650	-21.36	20230102	13790	0.65	20230707	18150	-23.53	20221215	13790	0.65	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
127	20230710	110301	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	-30	5	-0.22	76279750	5484	8.73	13890	13990	13860	18050	9730	13890	13909.51	13.36	0	-434	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2578	10.78	0.75	12	0.03	1286.00	18451.00	18150	20221215	-23.64	13790	20230707	0.51	17650	-21.47	20230102	13790	0.51	20230707	18150	-23.64	20221215	13790	0.51	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
128	20230710	100300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	40	2	0.29	41305440	2966	4.72	13890	13990	13860	18050	9730	13890	13926.31	13.36	0	-271	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2591	10.83	0.75	12	0.02	1286.00	18451.00	18150	20221215	-23.25	13790	20230707	1.02	17650	-21.08	20230102	13790	1.02	20230707	18150	-23.25	20221215	13790	1.02	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
129	20230710	090256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	0	3	0.00	11764830	847	1.35	13890	13890	13890	18050	9730	13890	13890.00	13.36	0	-49	14490	14190	13990	13690	13490	14090	13590	97	4160	500	10270	10	1	18600070	2584	10.80	0.75	12	0.00	1286.00	18451.00	18150	20221215	-23.47	13790	20230707	0.73	17650	-21.30	20230102	13790	0.73	20230707	18150	-23.47	20221215	13790	0.73	20230707	0.52	N	016580	500	97 억	2484862	N	N	1	N	N
130	20230707	160256	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13890	-400	5	-2.80	860126490	62014	155.09	14280	14290	13790	18570	10010	14290	13869.87	13.31	0	8325	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2584	10.80	0.75	12	0.33	1286.00	18451.00	18150	20221215	-23.47	13790	20230707	0.73	17650	-21.30	20230102	13790	0.73	20230707	18150	-23.47	20221215	13790	0.73	20230707	0.51	N	016580	500	97 억	2476319	N	N	1	N	N
131	20230707	150257	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13860	-430	5	-3.01	780876040	56306	140.82	14280	14290	13790	18570	10010	14290	13868.43	13.31	0	8580	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2578	10.78	0.75	12	0.30	1286.00	18451.00	18150	20221215	-23.64	13790	20230707	0.51	17650	-21.47	20230102	13790	0.51	20230707	18150	-23.64	20221215	13790	0.51	20230707	0.51	N	016580	500	97 억	2476319	N	N	14	N	N
132	20230707	140301	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13920	-370	5	-2.59	504959330	36329	90.86	14280	14290	13790	18570	10010	14290	13899.62	13.31	0	-2318	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2589	10.82	0.75	12	0.20	1286.00	18451.00	18150	20221215	-23.31	13790	20230707	0.94	17650	-21.13	20230102	13790	0.94	20230707	18150	-23.31	20221215	13790	0.94	20230707	0.51	N	016580	500	97 억	2476319	N	N	14	N	N
133	20230707	130300	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13940	-350	5	-2.45	476113680	34255	85.67	14280	14290	13790	18570	10010	14290	13899.10	13.31	0	-2207	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2593	10.84	0.76	12	0.18	1286.00	18451.00	18150	20221215	-23.20	13790	20230707	1.09	17650	-21.02	20230102	13790	1.09	20230707	18150	-23.20	20221215	13790	1.09	20230707	0.51	N	016580	500	97 억	2476319	N	N	14	N	N
134	20230707	120300	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13840	-450	5	-3.15	450254400	32393	81.01	14280	14290	13790	18570	10010	14290	13899.74	13.31	0	-2122	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2574	10.76	0.75	12	0.17	1286.00	18451.00	18150	20221215	-23.75	13790	20230707	0.36	17650	-21.59	20230102	13790	0.36	20230707	18150	-23.75	20221215	13790	0.36	20230707	0.51	N	016580	500	97 억	2476319	N	N	14	N	N
135	20230707	110259	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13820	-470	5	-3.29	359025130	25787	64.49	14280	14290	13790	18570	10010	14290	13922.72	13.31	0	-1118	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2571	10.75	0.75	12	0.14	1286.00	18451.00	18150	20221215	-23.86	13790	20230707	0.22	17650	-21.70	20230102	13790	0.22	20230707	18150	-23.86	20221215	13790	0.22	20230707	0.51	N	016580	500	97 억	2476319	N	N	14	N	N
136	20230707	100258	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13900	-390	5	-2.73	137203490	9781	24.46	14280	14290	13860	18570	10010	14290	14027.55	13.31	0	-1257	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2585	10.81	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.42	13860	20230707	0.29	17650	-21.25	20230102	13860	0.29	20230707	18150	-23.42	20221215	13860	0.29	20230707	0.51	N	016580	500	97 억	2476319	N	N	14	N	N
137	20230707	090256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	-70	5	-0.49	1555580	109	0.27	14280	14290	14220	18570	10010	14290	14271.38	13.31	0	-35	14763	14526	14333	14096	13903	14430	14000	97	4280	500	10570	10	1	18600070	2645	11.06	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.65	14140	20230706	0.57	17650	-19.43	20230102	14140	0.57	20230706	18150	-21.65	20221215	14140	0.57	20230706	0.51	N	016580	500	97 억	2476319	N	N	14	N	N
138	20230706	160256	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14290	-340	5	-2.32	570828850	39980	251.99	14570	14570	14140	19010	10250	14630	14277.85	13.37	0	-6675	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2658	11.11	0.77	12	0.21	1286.00	18451.00	18150	20221215	-21.27	14140	20230706	1.06	17650	-19.04	20230102	14140	1.06	20230706	18150	-21.27	20221215	14140	1.06	20230706	0.51	N	016580	500	97 억	2486376	N	N	14	N	N
139	20230706	150258	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14200	-430	5	-2.94	505887720	35426	223.28	14570	14570	14140	19010	10250	14630	14280.13	13.37	0	-6204	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2641	11.04	0.77	12	0.19	1286.00	18451.00	18150	20221215	-21.76	14140	20230706	0.42	17650	-19.55	20230102	14140	0.42	20230706	18150	-21.76	20221215	14140	0.42	20230706	0.51	N	016580	500	97 억	2486376	N	N	0	N	N
140	20230706	140256	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14170	-460	5	-3.14	463353440	32437	204.44	14570	14570	14140	19010	10250	14630	14284.72	13.37	0	-5379	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2636	11.02	0.77	12	0.17	1286.00	18451.00	18150	20221215	-21.93	14140	20230706	0.21	17650	-19.72	20230102	14140	0.21	20230706	18150	-21.93	20221215	14140	0.21	20230706	0.51	N	016580	500	97 억	2486376	N	N	0	N	N
141	20230706	130256	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14200	-430	5	-2.94	389417650	27223	171.58	14570	14570	14180	19010	10250	14630	14304.73	13.37	0	-4712	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2641	11.04	0.77	12	0.15	1286.00	18451.00	18150	20221215	-21.76	14180	20230706	0.14	17650	-19.55	20230102	14180	0.14	20230706	18150	-21.76	20221215	14180	0.14	20230706	0.51	N	016580	500	97 억	2486376	N	N	0	N	N
142	20230706	120257	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14310	-320	5	-2.19	264592570	18451	116.29	14570	14570	14260	19010	10250	14630	14340.28	13.37	0	-4904	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2662	11.13	0.78	12	0.10	1286.00	18451.00	18150	20221215	-21.16	14260	20230706	0.35	17650	-18.92	20230102	14260	0.35	20230706	18150	-21.16	20221215	14260	0.35	20230706	0.51	N	016580	500	97 억	2486376	N	N	0	N	N
143	20230706	110259	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14340	-290	5	-1.98	151472250	10541	66.44	14570	14570	14340	19010	10250	14630	14369.82	13.37	0	-3655	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2667	11.15	0.78	12	0.06	1286.00	18451.00	18150	20221215	-20.99	14340	20230706	0.00	17650	-18.75	20230102	14340	0.00	20230706	18150	-20.99	20221215	14340	0.00	20230706	0.51	N	016580	500	97 억	2486376	N	N	0	N	N
144	20230706	100256	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14360	-270	5	-1.85	56796470	3946	24.87	14570	14570	14360	19010	10250	14630	14393.43	13.37	0	-2157	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2671	11.17	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.88	14360	20230706	0.00	17650	-18.64	20230102	14360	0.00	20230706	18150	-20.88	20221215	14360	0.00	20230706	0.51	N	016580	500	97 억	2486376	N	N	0	N	N
145	20230706	090256	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14460	-170	5	-1.16	3407500	235	1.48	14570	14570	14460	19010	10250	14630	14500.00	13.37	0	-233	14783	14706	14603	14526	14423	14655	14475	97	4380	500	10820	10	1	18600070	2690	11.24	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.33	14460	20230706	0.00	17650	-18.07	20230102	14460	0.00	20230706	18150	-20.33	20221215	14460	0.00	20230706	0.51	N	016580	500	97 억	2486376	N	N	0	N	N
146	20230705	160256	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14630	-50	5	-0.34	231049020	15861	60.49	14680	14680	14500	19080	10280	14680	14567.03	13.36	0	-979	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2721	11.38	0.79	12	0.09	1286.00	18451.00	18150	20221215	-19.39	14500	20230705	0.90	17650	-17.11	20230102	14500	0.90	20230705	18150	-19.39	20221215	14500	0.90	20230705	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
147	20230705	150255	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14550	-130	5	-0.89	194360990	13351	50.91	14680	14680	14500	19080	10280	14680	14557.79	13.36	0	-444	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2706	11.31	0.79	12	0.07	1286.00	18451.00	18150	20221215	-19.83	14500	20230705	0.34	17650	-17.56	20230102	14500	0.34	20230705	18150	-19.83	20221215	14500	0.34	20230705	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
148	20230705	140253	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14540	-140	5	-0.95	130770930	8971	34.21	14680	14680	14530	19080	10280	14680	14577.07	13.36	0	-205	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2704	11.31	0.79	12	0.05	1286.00	18451.00	18150	20221215	-19.89	14530	20230705	0.07	17650	-17.62	20230102	14530	0.07	20230705	18150	-19.89	20221215	14530	0.07	20230705	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
149	20230705	130253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14610	-70	5	-0.48	48465260	3315	12.64	14680	14680	14570	19080	10280	14680	14619.99	13.36	0	-354	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2717	11.36	0.79	12	0.02	1286.00	18451.00	18150	20221215	-19.50	14530	20230704	0.55	17650	-17.22	20230102	14530	0.55	20230704	18150	-19.50	20221215	14530	0.55	20230704	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
150	20230705	120253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14610	-70	5	-0.48	46960970	3212	12.25	14680	14680	14570	19080	10280	14680	14620.48	13.36	0	-382	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2717	11.36	0.79	12	0.02	1286.00	18451.00	18150	20221215	-19.50	14530	20230704	0.55	17650	-17.22	20230102	14530	0.55	20230704	18150	-19.50	20221215	14530	0.55	20230704	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
151	20230705	110255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	-80	5	-0.54	42230410	2888	11.01	14680	14680	14570	19080	10280	14680	14622.72	13.36	0	-303	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2716	11.35	0.79	12	0.02	1286.00	18451.00	18150	20221215	-19.56	14530	20230704	0.48	17650	-17.28	20230102	14530	0.48	20230704	18150	-19.56	20221215	14530	0.48	20230704	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
152	20230705	100254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	-100	5	-0.68	31192760	2131	8.13	14680	14680	14570	19080	10280	14680	14637.62	13.36	0	-227	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2712	11.34	0.79	12	0.01	1286.00	18451.00	18150	20221215	-19.67	14530	20230704	0.34	17650	-17.39	20230102	14530	0.34	20230704	18150	-19.67	20221215	14530	0.34	20230704	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
153	20230705	090253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14650	-30	5	-0.20	6459100	440	1.68	14680	14680	14650	19080	10280	14680	14679.77	13.36	0	-55	14953	14816	14673	14536	14393	14745	14465	97	4400	500	10860	10	1	18600070	2725	11.39	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.28	14530	20230704	0.83	17650	-17.00	20230102	14530	0.83	20230704	18150	-19.28	20221215	14530	0.83	20230704	0.51	N	016580	500	97 억	2485536	N	N	0	N	N
154	20230704	160253	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14680	-100	5	-0.68	382648690	26213	196.18	14810	14810	14530	19210	10350	14780	14596.99	13.41	0	444	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2730	11.42	0.80	12	0.14	1286.00	18451.00	18150	20221215	-19.12	14530	20230704	1.03	17650	-16.83	20230102	14530	1.03	20230704	18150	-19.12	20221215	14530	1.03	20230704	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
155	20230704	150250	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14610	-170	5	-1.15	343587160	23548	176.23	14810	14810	14530	19210	10350	14780	14590.93	13.41	0	256	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2717	11.36	0.79	12	0.13	1286.00	18451.00	18150	20221215	-19.50	14530	20230704	0.55	17650	-17.22	20230102	14530	0.55	20230704	18150	-19.50	20221215	14530	0.55	20230704	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
156	20230704	140252	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14590	-190	5	-1.29	244421310	16751	125.36	14810	14810	14530	19210	10350	14780	14591.45	13.41	0	-2237	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2714	11.35	0.79	12	0.09	1286.00	18451.00	18150	20221215	-19.61	14530	20230704	0.41	17650	-17.34	20230102	14530	0.41	20230704	18150	-19.61	20221215	14530	0.41	20230704	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
157	20230704	130250	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14540	-240	5	-1.62	190731930	13069	97.81	14810	14810	14530	19210	10350	14780	14594.23	13.41	0	-2964	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2704	11.31	0.79	12	0.07	1286.00	18451.00	18150	20221215	-19.89	14530	20230704	0.07	17650	-17.62	20230102	14530	0.07	20230704	18150	-19.89	20221215	14530	0.07	20230704	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
158	20230704	120252	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14550	-230	5	-1.56	156449760	10713	80.18	14810	14810	14540	19210	10350	14780	14603.73	13.41	0	-2292	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2706	11.31	0.79	12	0.06	1286.00	18451.00	18150	20221215	-19.83	14540	20230704	0.07	17650	-17.56	20230102	14540	0.07	20230704	18150	-19.83	20221215	14540	0.07	20230704	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
159	20230704	110248	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	14590	-190	5	-1.29	102062500	6978	52.22	14810	14810	14570	19210	10350	14780	14626.33	13.41	0	-2108	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2714	11.35	0.79	12	0.04	1286.00	18451.00	18150	20221215	-19.61	14570	20230704	0.14	17650	-17.34	20230102	14570	0.14	20230704	18150	-19.61	20221215	14570	0.14	20230704	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
160	20230704	100249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	-180	5	-1.22	56231430	3838	28.72	14810	14810	14600	19210	10350	14780	14651.23	13.41	0	-1380	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2716	11.35	0.79	12	0.02	1286.00	18451.00	18150	20221215	-19.56	14570	20230626	0.21	17650	-17.28	20230102	14570	0.21	20230626	18150	-19.56	20221215	14570	0.21	20230626	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
161	20230704	090249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14740	-40	5	-0.27	2071240	140	1.05	14810	14810	14740	19210	10350	14780	14794.57	13.41	0	-61	14960	14870	14740	14650	14520	14915	14695	97	4430	500	10930	10	1	18600070	2742	11.46	0.80	12	0.00	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.51	N	016580	500	97 억	2493756	N	N	4	N	N
162	20230703	160247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14780	90	2	0.61	196825440	13362	56.72	14690	14830	14610	19090	10290	14690	14730.24	13.41	0	-1241	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2749	11.49	0.80	12	0.07	1286.00	18451.00	18150	20221215	-18.57	14570	20230626	1.44	17650	-16.26	20230102	14570	1.44	20230626	18150	-18.57	20221215	14570	1.44	20230626	0.52	N	016580	500	97 억	2494130	N	N	4	N	N
163	20230703	150249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14710	20	2	0.14	154075660	10468	44.44	14690	14830	14610	19090	10290	14690	14718.73	13.41	0	-1239	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2736	11.44	0.80	12	0.06	1286.00	18451.00	18150	20221215	-18.95	14570	20230626	0.96	17650	-16.66	20230102	14570	0.96	20230626	18150	-18.95	20221215	14570	0.96	20230626	0.52	N	016580	500	97 억	2494130	N	N	0	N	N
164	20230703	140249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	10	2	0.07	144076020	9790	41.56	14690	14830	14610	19090	10290	14690	14716.65	13.41	0	-830	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2734	11.43	0.80	12	0.05	1286.00	18451.00	18150	20221215	-19.01	14570	20230626	0.89	17650	-16.71	20230102	14570	0.89	20230626	18150	-19.01	20221215	14570	0.89	20230626	0.52	N	016580	500	97 억	2494130	N	N	0	N	N
165	20230703	130247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14740	50	2	0.34	125988360	8563	36.35	14690	14830	14610	19090	10290	14690	14713.11	13.41	0	-392	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2742	11.46	0.80	12	0.05	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.52	N	016580	500	97 억	2494130	N	N	0	N	N
166	20230703	120247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14770	80	2	0.54	115736440	7868	33.40	14690	14830	14610	19090	10290	14690	14709.77	13.41	0	-83	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2747	11.49	0.80	12	0.04	1286.00	18451.00	18150	20221215	-18.62	14570	20230626	1.37	17650	-16.32	20230102	14570	1.37	20230626	18150	-18.62	20221215	14570	1.37	20230626	0.52	N	016580	500	97 억	2494130	N	N	0	N	N
167	20230703	110249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14730	40	2	0.27	86672530	5895	25.03	14690	14830	14610	19090	10290	14690	14702.72	13.41	0	29	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2740	11.45	0.80	12	0.03	1286.00	18451.00	18150	20221215	-18.84	14570	20230626	1.10	17650	-16.54	20230102	14570	1.10	20230626	18150	-18.84	20221215	14570	1.10	20230626	0.52	N	016580	500	97 억	2494130	N	N	0	N	N
168	20230703	100244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14720	30	2	0.20	60994580	4146	17.60	14690	14830	14670	19090	10290	14690	14711.67	13.41	0	338	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2738	11.45	0.80	12	0.02	1286.00	18451.00	18150	20221215	-18.90	14570	20230626	1.03	17650	-16.60	20230102	14570	1.03	20230626	18150	-18.90	20221215	14570	1.03	20230626	0.52	N	016580	500	97 억	2494130	N	N	0	N	N
169	20230703	090245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	0	3	0.00	21888100	1490	6.33	14690	14690	14690	19090	10290	14690	14690.00	13.41	0	-27	14763	14726	14663	14626	14563	14695	14595	97	4400	500	10870	10	1	18600070	2732	11.42	0.80	12	0.01	1286.00	18451.00	18150	20221215	-19.06	14570	20230626	0.82	17650	-16.77	20230102	14570	0.82	20230626	18150	-19.06	20221215	14570	0.82	20230626	0.52	N	016580	500	97 억	2494130	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History