KissMeData/234080/price/prices-20230701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	161005	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-20	5	-0.14	239621100	17246	102.36	13910	14020	13740	18080	9740	13910	13894.31	2.95	0	-2846	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2199	14.70	1.50	12	0.11	945.00	9289.00	14220	20230721	-2.32	11050	20220927	25.70	14220	-2.32	20230721	11050	25.70	20230317	14220	-2.32	20230721	11050	25.70	20220927	0.24	N	234080	2500	395 억	466541	N	N	4	N	N
3	20230731	151005	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-20	5	-0.14	221435040	15937	94.59	13910	14020	13740	18080	9740	13910	13894.40	2.95	0	-3158	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2199	14.70	1.50	12	0.10	945.00	9289.00	14220	20230721	-2.32	11050	20220927	25.70	14220	-2.32	20230721	11050	25.70	20230317	14220	-2.32	20230721	11050	25.70	20220927	0.24	N	234080	2500	395 억	466541	N	N	9	N	N
4	20230731	141010	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	-40	5	-0.29	189587510	13641	80.96	13910	14020	13740	18080	9740	13910	13898.36	2.95	0	-2501	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2196	14.68	1.49	12	0.09	945.00	9289.00	14220	20230721	-2.46	11050	20220927	25.52	14220	-2.46	20230721	11050	25.52	20230317	14220	-2.46	20230721	11050	25.52	20220927	0.24	N	234080	2500	395 억	466541	N	N	9	N	N
5	20230731	131009	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-70	5	-0.50	169647530	12204	72.43	13910	14020	13740	18080	9740	13910	13900.98	2.95	0	-2192	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2192	14.65	1.49	12	0.08	945.00	9289.00	14220	20230721	-2.67	11050	20220927	25.25	14220	-2.67	20230721	11050	25.25	20230317	14220	-2.67	20230721	11050	25.25	20220927	0.24	N	234080	2500	395 억	466541	N	N	9	N	N
6	20230731	121019	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-70	5	-0.50	159952190	11503	68.27	13910	14020	13740	18080	9740	13910	13905.26	2.95	0	-2203	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2192	14.65	1.49	12	0.07	945.00	9289.00	14220	20230721	-2.67	11050	20220927	25.25	14220	-2.67	20230721	11050	25.25	20230317	14220	-2.67	20230721	11050	25.25	20220927	0.24	N	234080	2500	395 억	466541	N	N	9	N	N
7	20230731	111021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-20	5	-0.14	133461650	9594	56.94	13910	14020	13740	18080	9740	13910	13910.95	2.95	0	-1174	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2199	14.70	1.50	12	0.06	945.00	9289.00	14220	20230721	-2.32	11050	20220927	25.70	14220	-2.32	20230721	11050	25.70	20230317	14220	-2.32	20230721	11050	25.70	20220927	0.24	N	234080	2500	395 억	466541	N	N	9	N	N
8	20230731	101017	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	20	2	0.14	97023260	6975	41.40	13910	14020	13740	18080	9740	13910	13910.14	2.95	0	-787	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2206	14.74	1.50	12	0.04	945.00	9289.00	14220	20230721	-2.04	11050	20220927	26.06	14220	-2.04	20230721	11050	26.06	20230317	14220	-2.04	20230721	11050	26.06	20220927	0.24	N	234080	2500	395 억	466541	N	N	9	N	N
9	20230731	091006	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	-40	5	-0.29	10298120	741	4.40	13910	14020	13840	18080	9740	13910	13897.60	2.95	0	108	14230	14070	13890	13730	13550	14150	13810	396	4170	2500	10010	10	1	15834554	2196	14.68	1.49	12	0.00	945.00	9289.00	14220	20230721	-2.46	11050	20220927	25.52	14220	-2.46	20230721	11050	25.52	20230317	14220	-2.46	20230721	11050	25.52	20220927	0.24	N	234080	2500	395 억	466541	N	N	9	N	N
10	20230728	161008	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	40	2	0.29	230860950	16590	58.41	13870	14050	13710	18030	9710	13870	13915.68	2.94	0	295	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2203	14.72	1.50	12	0.10	945.00	9289.00	14220	20230721	-2.18	11050	20220927	25.88	14220	-2.18	20230721	11050	25.88	20230317	14220	-2.18	20230721	11050	25.88	20220927	0.22	N	234080	2500	395 억	465769	N	N	9	N	N
11	20230728	151007	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	40	2	0.29	210952290	15158	53.37	13870	14050	13710	18030	9710	13870	13916.89	2.94	0	1224	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2203	14.72	1.50	12	0.10	945.00	9289.00	14220	20230721	-2.18	11050	20220927	25.88	14220	-2.18	20230721	11050	25.88	20230317	14220	-2.18	20230721	11050	25.88	20220927	0.22	N	234080	2500	395 억	465769	N	N	3	N	N
12	20230728	141004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	40	2	0.29	197310490	14177	49.91	13870	14050	13710	18030	9710	13870	13917.65	2.94	0	1405	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2203	14.72	1.50	12	0.09	945.00	9289.00	14220	20230721	-2.18	11050	20220927	25.88	14220	-2.18	20230721	11050	25.88	20230317	14220	-2.18	20230721	11050	25.88	20220927	0.22	N	234080	2500	395 억	465769	N	N	3	N	N
13	20230728	131008	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	90	2	0.65	171400030	12315	43.36	13870	14050	13710	18030	9710	13870	13917.99	2.94	0	1290	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2211	14.77	1.50	12	0.08	945.00	9289.00	14220	20230721	-1.83	11050	20220927	26.33	14220	-1.83	20230721	11050	26.33	20230317	14220	-1.83	20230721	11050	26.33	20220927	0.22	N	234080	2500	395 억	465769	N	N	3	N	N
14	20230728	121006	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	30	2	0.22	157967850	11350	39.96	13870	14050	13710	18030	9710	13870	13917.87	2.94	0	763	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2201	14.71	1.50	12	0.07	945.00	9289.00	14220	20230721	-2.25	11050	20220927	25.79	14220	-2.25	20230721	11050	25.79	20230317	14220	-2.25	20230721	11050	25.79	20220927	0.22	N	234080	2500	395 억	465769	N	N	3	N	N
15	20230728	111013	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	20	2	0.14	141181810	10143	35.71	13870	14050	13710	18030	9710	13870	13919.14	2.94	0	5	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2199	14.70	1.50	12	0.06	945.00	9289.00	14220	20230721	-2.32	11050	20220927	25.70	14220	-2.32	20230721	11050	25.70	20230317	14220	-2.32	20230721	11050	25.70	20220927	0.22	N	234080	2500	395 억	465769	N	N	3	N	N
16	20230728	101001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	120	2	0.87	95111670	6839	24.08	13870	14050	13710	18030	9710	13870	13907.25	2.94	0	263	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2215	14.80	1.51	12	0.04	945.00	9289.00	14220	20230721	-1.62	11050	20220927	26.61	14220	-1.62	20230721	11050	26.61	20230317	14220	-1.62	20230721	11050	26.61	20220927	0.22	N	234080	2500	395 억	465769	N	N	3	N	N
17	20230728	091011	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	40	2	0.29	19436390	1410	4.96	13870	13970	13710	18030	9710	13870	13784.67	2.94	0	428	14236	14052	13686	13502	13136	14145	13595	396	4160	2500	9980	10	1	15834554	2203	14.72	1.50	12	0.01	945.00	9289.00	14220	20230721	-2.18	11050	20220927	25.88	14220	-2.18	20230721	11050	25.88	20230317	14220	-2.18	20230721	11050	25.88	20220927	0.22	N	234080	2500	395 억	465769	N	N	3	N	N
18	20230727	161003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	520	2	3.90	389163140	28313	34.07	13350	13870	13320	17350	9350	13350	13744.72	2.89	13602	7306	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2196	14.68	1.49	12	0.18	945.00	9289.00	14220	20230721	-2.46	11050	20220927	25.52	14220	-2.46	20230721	11050	25.52	20230317	14220	-2.46	20230721	11050	25.52	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
19	20230727	151003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	430	2	3.22	364279120	26517	31.91	13350	13870	13320	17350	9350	13350	13737.57	2.89	13602	6643	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2182	14.58	1.48	12	0.17	945.00	9289.00	14220	20230721	-3.09	11050	20220927	24.71	14220	-3.09	20230721	11050	24.71	20230317	14220	-3.09	20230721	11050	24.71	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
20	20230727	140959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	390	2	2.92	269845360	19678	23.68	13350	13870	13320	17350	9350	13350	13713.05	2.89	13602	5380	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2176	14.54	1.48	12	0.12	945.00	9289.00	14220	20230721	-3.38	11050	20220927	24.34	14220	-3.38	20230721	11050	24.34	20230317	14220	-3.38	20230721	11050	24.34	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
21	20230727	130957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	340	2	2.55	257123080	18750	22.56	13350	13870	13320	17350	9350	13350	13713.23	2.89	13602	5286	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2168	14.49	1.47	12	0.12	945.00	9289.00	14220	20230721	-3.73	11050	20220927	23.89	14220	-3.73	20230721	11050	23.89	20230317	14220	-3.73	20230721	11050	23.89	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
22	20230727	121000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	440	2	3.30	205169500	14975	18.02	13350	13870	13320	17350	9350	13350	13700.80	2.89	13602	4861	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2184	14.59	1.48	12	0.09	945.00	9289.00	14220	20230721	-3.02	11050	20220927	24.80	14220	-3.02	20230721	11050	24.80	20230317	14220	-3.02	20230721	11050	24.80	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
23	20230727	111003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	470	2	3.52	158966550	11632	14.00	13350	13870	13320	17350	9350	13350	13666.31	2.89	13602	3889	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2188	14.62	1.49	12	0.07	945.00	9289.00	14220	20230721	-2.81	11050	20220927	25.07	14220	-2.81	20230721	11050	25.07	20230317	14220	-2.81	20230721	11050	25.07	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
24	20230727	101000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	280	2	2.10	67143290	4956	5.96	13350	13660	13320	17350	9350	13350	13547.88	2.89	13602	1198	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2158	14.42	1.47	12	0.03	945.00	9289.00	14220	20230721	-4.15	11050	20220927	23.35	14220	-4.15	20230721	11050	23.35	20230317	14220	-4.15	20230721	11050	23.35	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
25	20230727	090958	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13530	180	2	1.35	15334820	1143	1.38	13350	13530	13320	17350	9350	13350	13416.29	2.89	13602	674	14156	13752	13436	13032	12716	13595	12875	396	4000	2500	9610	10	1	15834554	2142	14.32	1.46	12	0.01	945.00	9289.00	14220	20230721	-4.85	11050	20220927	22.44	14220	-4.85	20230721	11050	22.44	20230317	14220	-4.85	20230721	11050	22.44	20220927	0.23	N	234080	2500	395 억	457563	N	N	3	N	N
26	20230726	160956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13350	-370	5	-2.70	1102849340	83083	215.99	13730	13840	13120	17830	9610	13720	13274.01	2.80	0	13453	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2114	14.13	1.44	12	0.52	945.00	9289.00	14220	20230721	-6.12	11050	20220927	20.81	14220	-6.12	20230721	11050	20.81	20230317	14220	-6.12	20230721	11050	20.81	20220927	0.23	N	234080	2500	395 억	443961	N	N	3	N	N
27	20230726	151002	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13230	-490	5	-3.57	1087233170	81910	212.94	13730	13840	13120	17830	9610	13720	13273.51	2.80	0	13293	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2095	14.00	1.42	12	0.52	945.00	9289.00	14220	20230721	-6.96	11050	20220927	19.73	14220	-6.96	20230721	11050	19.73	20230317	14220	-6.96	20230721	11050	19.73	20220927	0.23	N	234080	2500	395 억	443961	N	N	2	N	N
28	20230726	140955	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13140	-580	5	-4.23	1002549920	75520	196.32	13730	13840	13120	17830	9610	13720	13275.29	2.80	0	14764	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2081	13.90	1.41	12	0.48	945.00	9289.00	14220	20230721	-7.59	11050	20220927	18.91	14220	-7.59	20230721	11050	18.91	20230317	14220	-7.59	20230721	11050	18.91	20220927	0.23	N	234080	2500	395 억	443961	N	N	2	N	N
29	20230726	130952	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	-570	5	-4.15	880735870	66291	172.33	13730	13840	13120	17830	9610	13720	13285.90	2.80	0	14429	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2082	13.92	1.42	12	0.42	945.00	9289.00	14220	20230721	-7.52	11050	20220927	19.00	14220	-7.52	20230721	11050	19.00	20230317	14220	-7.52	20230721	11050	19.00	20220927	0.23	N	234080	2500	395 억	443961	N	N	2	N	N
30	20230726	120956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13260	-460	5	-3.35	705817640	53046	137.90	13730	13840	13130	17830	9610	13720	13305.77	2.80	0	13554	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2100	14.03	1.43	12	0.34	945.00	9289.00	14220	20230721	-6.75	11050	20220927	20.00	14220	-6.75	20230721	11050	20.00	20230317	14220	-6.75	20230721	11050	20.00	20220927	0.23	N	234080	2500	395 억	443961	N	N	2	N	N
31	20230726	110949	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13260	-460	5	-3.35	449313660	33639	87.45	13730	13840	13210	17830	9610	13720	13356.93	2.80	0	4199	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2100	14.03	1.43	12	0.21	945.00	9289.00	14220	20230721	-6.75	11050	20220927	20.00	14220	-6.75	20230721	11050	20.00	20230317	14220	-6.75	20230721	11050	20.00	20220927	0.23	N	234080	2500	395 억	443961	N	N	2	N	N
32	20230726	100958	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13390	-330	5	-2.41	233649760	17387	45.20	13730	13840	13230	17830	9610	13720	13438.19	2.80	0	3237	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2120	14.17	1.44	12	0.11	945.00	9289.00	14220	20230721	-5.84	11050	20220927	21.18	14220	-5.84	20230721	11050	21.18	20230317	14220	-5.84	20230721	11050	21.18	20220927	0.23	N	234080	2500	395 억	443961	N	N	2	N	N
33	20230726	090952	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	-170	5	-1.24	44628110	3261	8.48	13730	13840	13550	17830	9610	13720	13685.41	2.80	0	-1612	14393	14056	13803	13466	13213	13930	13340	396	4110	2500	9870	10	1	15834554	2146	14.34	1.46	12	0.02	945.00	9289.00	14220	20230721	-4.71	11050	20220927	22.62	14220	-4.71	20230721	11050	22.62	20230317	14220	-4.71	20230721	11050	22.62	20220927	0.23	N	234080	2500	395 억	443961	N	N	2	N	N
34	20230725	160949	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	-340	5	-2.42	530169180	38304	91.79	14140	14140	13550	18270	9850	14060	13841.09	2.78	0	3848	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2173	14.52	1.48	12	0.24	945.00	9289.00	14220	20230721	-3.52	11050	20220927	24.16	14220	-3.52	20230721	11050	24.16	20230317	14220	-3.52	20230721	11050	24.16	20220927	0.19	N	234080	2500	395 억	439919	N	N	2	N	N
35	20230725	150938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	-330	5	-2.35	512538720	37020	88.71	14140	14140	13550	18270	9850	14060	13844.91	2.78	0	3639	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2174	14.53	1.48	12	0.23	945.00	9289.00	14220	20230721	-3.45	11050	20220927	24.25	14220	-3.45	20230721	11050	24.25	20230317	14220	-3.45	20230721	11050	24.25	20220927	0.19	N	234080	2500	395 억	439919	N	N	3	N	N
36	20230725	140936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-250	5	-1.78	441738690	31872	76.37	14140	14140	13550	18270	9850	14060	13859.77	2.78	0	2084	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2187	14.61	1.49	12	0.20	945.00	9289.00	14220	20230721	-2.88	11050	20220927	24.98	14220	-2.88	20230721	11050	24.98	20230317	14220	-2.88	20230721	11050	24.98	20220927	0.19	N	234080	2500	395 억	439919	N	N	3	N	N
37	20230725	130947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-230	5	-1.64	360575360	26001	62.30	14140	14140	13550	18270	9850	14060	13867.75	2.78	0	3012	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2190	14.63	1.49	12	0.16	945.00	9289.00	14220	20230721	-2.74	11050	20220927	25.16	14220	-2.74	20230721	11050	25.16	20230317	14220	-2.74	20230721	11050	25.16	20220927	0.19	N	234080	2500	395 억	439919	N	N	3	N	N
38	20230725	120947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	-200	5	-1.42	314888080	22700	54.39	14140	14140	13550	18270	9850	14060	13871.72	2.78	0	2364	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2195	14.67	1.49	12	0.14	945.00	9289.00	14220	20230721	-2.53	11050	20220927	25.43	14220	-2.53	20230721	11050	25.43	20230317	14220	-2.53	20230721	11050	25.43	20220927	0.19	N	234080	2500	395 억	439919	N	N	3	N	N
39	20230725	110945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-180	5	-1.28	291308860	20997	50.31	14140	14140	13550	18270	9850	14060	13873.83	2.78	0	1801	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2198	14.69	1.49	12	0.13	945.00	9289.00	14220	20230721	-2.39	11050	20220927	25.61	14220	-2.39	20230721	11050	25.61	20230317	14220	-2.39	20230721	11050	25.61	20220927	0.19	N	234080	2500	395 억	439919	N	N	3	N	N
40	20230725	100944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-150	5	-1.07	150666390	10866	26.04	14140	14140	13550	18270	9850	14060	13865.86	2.78	0	-434	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2203	14.72	1.50	12	0.07	945.00	9289.00	14220	20230721	-2.18	11050	20220927	25.88	14220	-2.18	20230721	11050	25.88	20230317	14220	-2.18	20230721	11050	25.88	20220927	0.19	N	234080	2500	395 억	439919	N	N	3	N	N
41	20230725	090944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-260	5	-1.85	86425270	6249	14.97	14140	14140	13550	18270	9850	14060	13830.26	2.78	0	-379	14366	14212	14046	13892	13726	14130	13810	396	4210	2500	10120	10	1	15834554	2185	14.60	1.49	12	0.04	945.00	9289.00	14220	20230721	-2.95	11050	20220927	24.89	14220	-2.95	20230721	11050	24.89	20230317	14220	-2.95	20230721	11050	24.89	20220927	0.19	N	234080	2500	395 억	439919	N	N	3	N	N
42	20230724	160945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14060	-60	5	-0.42	583478210	41534	89.84	14190	14200	13880	18350	9890	14120	14048.19	2.77	0	273	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2226	14.88	1.51	12	0.26	945.00	9289.00	14220	20230721	-1.13	11050	20220927	27.24	14220	-1.13	20230721	11050	27.24	20230317	14220	-1.13	20230721	11050	27.24	20220927	0.20	N	234080	2500	395 억	439351	N	N	3	N	N
43	20230724	150942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14060	-60	5	-0.42	573580610	40830	88.32	14190	14200	13880	18350	9890	14120	14048.02	2.77	0	14	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2226	14.88	1.51	12	0.26	945.00	9289.00	14220	20230721	-1.13	11050	20220927	27.24	14220	-1.13	20230721	11050	27.24	20230317	14220	-1.13	20230721	11050	27.24	20220927	0.20	N	234080	2500	395 억	439351	N	N	4	N	N
44	20230724	140939	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	-70	5	-0.50	460210390	32749	70.84	14190	14200	13880	18350	9890	14120	14052.65	2.77	0	-2343	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2225	14.87	1.51	12	0.21	945.00	9289.00	14220	20230721	-1.20	11050	20220927	27.15	14220	-1.20	20230721	11050	27.15	20230317	14220	-1.20	20230721	11050	27.15	20220927	0.20	N	234080	2500	395 억	439351	N	N	4	N	N
45	20230724	130940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	-70	5	-0.50	436016360	31026	67.11	14190	14200	13880	18350	9890	14120	14053.26	2.77	0	-2906	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2225	14.87	1.51	12	0.20	945.00	9289.00	14220	20230721	-1.20	11050	20220927	27.15	14220	-1.20	20230721	11050	27.15	20230317	14220	-1.20	20230721	11050	27.15	20220927	0.20	N	234080	2500	395 억	439351	N	N	4	N	N
46	20230724	120940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14040	-80	5	-0.57	408830790	29093	62.93	14190	14200	13880	18350	9890	14120	14052.55	2.77	0	-3804	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2223	14.86	1.51	12	0.18	945.00	9289.00	14220	20230721	-1.27	11050	20220927	27.06	14220	-1.27	20230721	11050	27.06	20230317	14220	-1.27	20230721	11050	27.06	20220927	0.20	N	234080	2500	395 억	439351	N	N	4	N	N
47	20230724	110945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	10	2	0.07	341084680	24292	52.54	14190	14200	13880	18350	9890	14120	14041.03	2.77	0	-4401	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2237	14.95	1.52	12	0.15	945.00	9289.00	14220	20230721	-0.63	11050	20220927	27.87	14220	-0.63	20230721	11050	27.87	20230317	14220	-0.63	20230721	11050	27.87	20220927	0.20	N	234080	2500	395 억	439351	N	N	4	N	N
48	20230724	100935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14110	-10	5	-0.07	244427000	17459	37.76	14190	14200	13880	18350	9890	14120	14000.06	2.77	0	-5483	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2234	14.93	1.52	12	0.11	945.00	9289.00	14220	20230721	-0.77	11050	20220927	27.69	14220	-0.77	20230721	11050	27.69	20230317	14220	-0.77	20230721	11050	27.69	20220927	0.20	N	234080	2500	395 억	439351	N	N	4	N	N
49	20230724	090941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	-130	5	-0.92	63423220	4496	9.73	14190	14200	13980	18350	9890	14120	14106.59	2.77	0	-2397	14533	14326	14013	13806	13493	14430	13910	396	4230	2500	10160	10	1	15834554	2215	14.80	1.51	12	0.03	945.00	9289.00	14220	20230721	-1.62	11050	20220927	26.61	14220	-1.62	20230721	11050	26.61	20230317	14220	-1.62	20230721	11050	26.61	20220927	0.20	N	234080	2500	395 억	439351	N	N	4	N	N
50	20230721	160931	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14120	280	2	2.02	646985360	46069	83.11	13750	14220	13700	17990	9690	13840	14043.30	2.66	0	15874	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2236	14.94	1.52	12	0.29	945.00	9289.00	14220	20230721	-0.70	11050	20220927	27.78	14220	-0.70	20230721	11050	27.78	20230317	14220	-0.70	20230721	11050	27.78	20220927	0.20	N	234080	2500	395 억	421224	N	N	4	N	N
51	20230721	150934	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14050	210	2	1.52	630757530	44917	81.03	13750	14220	13700	17990	9690	13840	14042.74	2.66	0	15871	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2225	14.87	1.51	12	0.28	945.00	9289.00	14220	20230721	-1.20	11050	20220927	27.15	14220	-1.20	20230721	11050	27.15	20230317	14220	-1.20	20230721	11050	27.15	20220927	0.20	N	234080	2500	395 억	421224	N	N	3	N	N
52	20230721	140930	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14060	220	2	1.59	524690380	37360	67.40	13750	14220	13700	17990	9690	13840	14044.18	2.66	0	15372	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2226	14.88	1.51	12	0.24	945.00	9289.00	14220	20230721	-1.13	11050	20220927	27.24	14220	-1.13	20230721	11050	27.24	20230317	14220	-1.13	20230721	11050	27.24	20220927	0.20	N	234080	2500	395 억	421224	N	N	3	N	N
53	20230721	130933	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14080	240	2	1.73	433778850	30911	55.76	13750	14220	13700	17990	9690	13840	14033.15	2.66	0	12713	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2230	14.90	1.52	12	0.20	945.00	9289.00	14220	20230721	-0.98	11050	20220927	27.42	14220	-0.98	20230721	11050	27.42	20230317	14220	-0.98	20230721	11050	27.42	20220927	0.20	N	234080	2500	395 억	421224	N	N	3	N	N
54	20230721	120945	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14100	260	2	1.88	388158300	27675	49.92	13750	14220	13700	17990	9690	13840	14025.59	2.66	0	12422	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2233	14.92	1.52	12	0.17	945.00	9289.00	14220	20230721	-0.84	11050	20220927	27.60	14220	-0.84	20230721	11050	27.60	20230317	14220	-0.84	20230721	11050	27.60	20220927	0.20	N	234080	2500	395 억	421224	N	N	3	N	N
55	20230721	110941	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14060	220	2	1.59	356014280	25389	45.80	13750	14220	13700	17990	9690	13840	14022.38	2.66	0	11390	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2226	14.88	1.51	12	0.16	945.00	9289.00	14220	20230721	-1.13	11050	20220927	27.24	14220	-1.13	20230721	11050	27.24	20230317	14220	-1.13	20230721	11050	27.24	20220927	0.20	N	234080	2500	395 억	421224	N	N	3	N	N
56	20230721	100939	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	160	2	1.16	148420860	10680	19.27	13750	14000	13700	17990	9690	13840	13897.08	2.66	0	6727	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2217	14.81	1.51	12	0.07	945.00	9289.00	14150	20230717	-1.06	11050	20220927	26.70	14150	-1.06	20230717	11050	26.70	20230317	14150	-1.06	20230717	11050	26.70	20220927	0.20	N	234080	2500	395 억	421224	N	N	3	N	N
57	20230721	090937	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-50	5	-0.36	14065360	1020	1.84	13750	13840	13700	17990	9690	13840	13789.57	2.66	0	114	14160	14000	13880	13720	13600	13940	13660	396	4150	2500	9960	10	1	15834554	2184	14.59	1.48	12	0.01	945.00	9289.00	14150	20230717	-2.54	11050	20220927	24.80	14150	-2.54	20230717	11050	24.80	20230317	14150	-2.54	20230717	11050	24.80	20220927	0.20	N	234080	2500	395 억	421224	N	N	3	N	N
58	20230720	160928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-30	5	-0.22	768541080	55423	64.46	13920	14040	13760	18030	9710	13870	13866.83	2.55	0	14714	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2192	14.65	1.49	12	0.35	945.00	9289.00	14150	20230717	-2.19	11050	20220927	25.25	14150	-2.19	20230717	11050	25.25	20230317	14150	-2.19	20230717	11050	25.25	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
59	20230720	150929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-40	5	-0.29	761288720	54899	63.85	13920	14040	13760	18030	9710	13870	13867.08	2.55	0	14562	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2190	14.63	1.49	12	0.35	945.00	9289.00	14150	20230717	-2.26	11050	20220927	25.16	14150	-2.26	20230717	11050	25.16	20230317	14150	-2.26	20230717	11050	25.16	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
60	20230720	140927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	30	2	0.22	705126090	50854	59.15	13920	14040	13760	18030	9710	13870	13865.70	2.55	0	15279	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2201	14.71	1.50	12	0.32	945.00	9289.00	14150	20230717	-1.77	11050	20220927	25.79	14150	-1.77	20230717	11050	25.79	20230317	14150	-1.77	20230717	11050	25.79	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
61	20230720	130928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	20	2	0.14	600762200	43336	50.40	13920	14040	13760	18030	9710	13870	13862.89	2.55	0	14116	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2199	14.70	1.50	12	0.27	945.00	9289.00	14150	20230717	-1.84	11050	20220927	25.70	14150	-1.84	20230717	11050	25.70	20230317	14150	-1.84	20230717	11050	25.70	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
62	20230720	120937	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-40	5	-0.29	523276800	37744	43.90	13920	14040	13760	18030	9710	13870	13863.84	2.55	0	14055	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2190	14.63	1.49	12	0.24	945.00	9289.00	14150	20230717	-2.26	11050	20220927	25.16	14150	-2.26	20230717	11050	25.16	20230317	14150	-2.26	20230717	11050	25.16	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
63	20230720	110932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	80	2	0.58	444971400	32078	37.31	13920	14040	13760	18030	9710	13870	13871.54	2.55	0	11311	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2209	14.76	1.50	12	0.20	945.00	9289.00	14150	20230717	-1.41	11050	20220927	26.24	14150	-1.41	20230717	11050	26.24	20230317	14150	-1.41	20230717	11050	26.24	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
64	20230720	100922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	0	3	0.00	302157980	21751	25.30	13920	14040	13760	18030	9710	13870	13891.69	2.55	0	6004	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2196	14.68	1.49	12	0.14	945.00	9289.00	14150	20230717	-1.98	11050	20220927	25.52	14150	-1.98	20230717	11050	25.52	20230317	14150	-1.98	20230717	11050	25.52	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
65	20230720	090924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-50	5	-0.36	13103260	945	1.10	13920	13920	13760	18030	9710	13870	13865.85	2.55	0	-68	14210	14040	13880	13710	13550	13960	13630	396	4160	2500	9980	10	1	15834554	2188	14.62	1.49	12	0.01	945.00	9289.00	14150	20230717	-2.33	11050	20220927	25.07	14150	-2.33	20230717	11050	25.07	20230317	14150	-2.33	20230717	11050	25.07	20220927	0.20	N	234080	2500	395 억	403392	N	N	3	N	N
66	20230719	160941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	-100	5	-0.72	1192755770	85960	366.83	14050	14050	13720	18160	9780	13970	13875.71	2.51	0	8637	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2196	14.68	1.49	12	0.54	945.00	9289.00	14150	20230717	-1.98	11050	20220927	25.52	14150	-1.98	20230717	11050	25.52	20230317	14150	-1.98	20230717	11050	25.52	20220927	0.19	N	234080	2500	395 억	396745	N	N	3	N	N
67	20230719	150941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	-10	5	-0.07	1134277780	81747	348.85	14050	14050	13720	18160	9780	13970	13875.47	2.51	0	9468	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2211	14.77	1.50	12	0.52	945.00	9289.00	14150	20230717	-1.34	11050	20220927	26.33	14150	-1.34	20230717	11050	26.33	20230317	14150	-1.34	20230717	11050	26.33	20220927	0.19	N	234080	2500	395 억	396745	N	N	19	N	N
68	20230719	140943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13970	0	3	0.00	935869430	67558	288.30	14050	14050	13720	18160	9780	13970	13852.83	2.51	0	14714	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2212	14.78	1.50	12	0.43	945.00	9289.00	14150	20230717	-1.27	11050	20220927	26.43	14150	-1.27	20230717	11050	26.43	20230317	14150	-1.27	20230717	11050	26.43	20220927	0.19	N	234080	2500	395 억	396745	N	N	19	N	N
69	20230719	130930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-160	5	-1.15	862967460	62315	265.93	14050	14050	13720	18160	9780	13970	13848.47	2.51	0	15471	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2187	14.61	1.49	12	0.39	945.00	9289.00	14150	20230717	-2.40	11050	20220927	24.98	14150	-2.40	20230717	11050	24.98	20230317	14150	-2.40	20230717	11050	24.98	20220927	0.19	N	234080	2500	395 억	396745	N	N	19	N	N
70	20230719	120946	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-220	5	-1.57	820526760	59233	252.78	14050	14050	13720	18160	9780	13970	13852.53	2.51	0	15264	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2177	14.55	1.48	12	0.37	945.00	9289.00	14150	20230717	-2.83	11050	20220927	24.43	14150	-2.83	20230717	11050	24.43	20230317	14150	-2.83	20230717	11050	24.43	20220927	0.19	N	234080	2500	395 억	396745	N	N	19	N	N
71	20230719	110944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-140	5	-1.00	665740480	48001	204.84	14050	14050	13750	18160	9780	13970	13869.30	2.51	0	14454	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2190	14.63	1.49	12	0.30	945.00	9289.00	14150	20230717	-2.26	11050	20220927	25.16	14150	-2.26	20230717	11050	25.16	20230317	14150	-2.26	20230717	11050	25.16	20220927	0.19	N	234080	2500	395 억	396745	N	N	19	N	N
72	20230719	100935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-20	5	-0.14	200456410	14394	61.43	14050	14050	13820	18160	9780	13970	13926.39	2.51	0	3371	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2209	14.76	1.50	12	0.09	945.00	9289.00	14150	20230717	-1.41	11050	20220927	26.24	14150	-1.41	20230717	11050	26.24	20230317	14150	-1.41	20230717	11050	26.24	20220927	0.19	N	234080	2500	395 억	396745	N	N	19	N	N
73	20230719	090936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	10	2	0.07	12587610	898	3.83	14050	14050	13980	18160	9780	13970	14017.38	2.51	0	-97	14296	14132	13976	13812	13656	14215	13895	396	4190	2500	10050	10	1	15834554	2214	14.79	1.51	12	0.01	945.00	9289.00	14150	20230717	-1.20	11050	20220927	26.52	14150	-1.20	20230717	11050	26.52	20230317	14150	-1.20	20230717	11050	26.52	20220927	0.19	N	234080	2500	395 억	396745	N	N	19	N	N
74	20230718	160934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13970	-30	5	-0.21	320853950	23076	32.76	13860	14140	13820	18200	9800	14000	13903.85	2.52	0	-3089	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2212	14.78	1.50	12	0.15	945.00	9289.00	14150	20230717	-1.27	11050	20220927	26.43	14150	-1.27	20230717	11050	26.43	20230317	14150	-1.27	20230717	11050	26.43	20220927	0.19	N	234080	2500	395 억	399821	N	N	19	N	N
75	20230718	150932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	-20	5	-0.14	276490430	19899	28.25	13860	14140	13820	18200	9800	14000	13894.69	2.52	0	-2154	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2214	14.79	1.51	12	0.13	945.00	9289.00	14150	20230717	-1.20	11050	20220927	26.52	14150	-1.20	20230717	11050	26.52	20230317	14150	-1.20	20230717	11050	26.52	20220927	0.19	N	234080	2500	395 억	399821	N	N	37	N	N
76	20230718	140929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	-10	5	-0.07	250236520	18019	25.58	13860	14140	13820	18200	9800	14000	13887.37	2.52	0	-1562	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2215	14.80	1.51	12	0.11	945.00	9289.00	14150	20230717	-1.13	11050	20220927	26.61	14150	-1.13	20230717	11050	26.61	20230317	14150	-1.13	20230717	11050	26.61	20220927	0.19	N	234080	2500	395 억	399821	N	N	37	N	N
77	20230718	130930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	-60	5	-0.43	215013480	15497	22.00	13860	14140	13820	18200	9800	14000	13874.52	2.52	0	-981	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2207	14.75	1.50	12	0.10	945.00	9289.00	14150	20230717	-1.48	11050	20220927	26.15	14150	-1.48	20230717	11050	26.15	20230317	14150	-1.48	20230717	11050	26.15	20220927	0.19	N	234080	2500	395 억	399821	N	N	37	N	N
78	20230718	120938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-170	5	-1.21	177050710	12768	18.13	13860	14140	13820	18200	9800	14000	13866.75	2.52	0	-530	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2190	14.63	1.49	12	0.08	945.00	9289.00	14150	20230717	-2.26	11050	20220927	25.16	14150	-2.26	20230717	11050	25.16	20230317	14150	-2.26	20230717	11050	25.16	20220927	0.19	N	234080	2500	395 억	399821	N	N	37	N	N
79	20230718	110937	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	-150	5	-1.07	140399240	10119	14.37	13860	14140	13820	18200	9800	14000	13874.81	2.52	0	-597	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2193	14.66	1.49	12	0.06	945.00	9289.00	14150	20230717	-2.12	11050	20220927	25.34	14150	-2.12	20230717	11050	25.34	20230317	14150	-2.12	20230717	11050	25.34	20220927	0.19	N	234080	2500	395 억	399821	N	N	37	N	N
80	20230718	100930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-110	5	-0.79	114016410	8216	11.67	13860	14140	13820	18200	9800	14000	13877.36	2.52	0	630	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2199	14.70	1.50	12	0.05	945.00	9289.00	14150	20230717	-1.84	11050	20220927	25.70	14150	-1.84	20230717	11050	25.70	20230317	14150	-1.84	20230717	11050	25.70	20220927	0.19	N	234080	2500	395 억	399821	N	N	37	N	N
81	20230718	090927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14040	40	2	0.29	11359990	813	1.15	13860	14140	13860	18200	9800	14000	13972.93	2.52	0	367	14253	14126	14023	13896	13793	14190	13960	396	4200	2500	10080	10	1	15834554	2223	14.86	1.51	12	0.01	945.00	9289.00	14150	20230717	-0.78	11050	20220927	27.06	14150	-0.78	20230717	11050	27.06	20230317	14150	-0.78	20230717	11050	27.06	20220927	0.19	N	234080	2500	395 억	399821	N	N	37	N	N
82	20230717	160929	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14000	160	2	1.16	987218890	70348	163.10	13920	14150	13920	17990	9690	13840	14033.37	2.49	0	5225	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2217	14.81	1.51	12	0.44	945.00	9289.00	14150	20230717	-1.06	11050	20220927	26.70	14150	-1.06	20230717	11050	26.70	20230317	14150	-1.06	20230717	11050	26.70	20220927	0.17	N	234080	2500	395 억	393771	N	N	37	N	N
83	20230717	150926	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14010	170	2	1.23	938873310	66897	155.10	13920	14150	13920	17990	9690	13840	14034.61	2.49	0	5545	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2218	14.83	1.51	12	0.42	945.00	9289.00	14150	20230717	-0.99	11050	20220927	26.79	14150	-0.99	20230717	11050	26.79	20230317	14150	-0.99	20230717	11050	26.79	20220927	0.17	N	234080	2500	395 억	393771	N	N	0	N	N
84	20230717	140928	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	13990	150	2	1.08	857599000	61089	141.64	13920	14150	13920	17990	9690	13840	14038.52	2.49	0	5217	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2215	14.80	1.51	12	0.39	945.00	9289.00	14150	20230717	-1.13	11050	20220927	26.61	14150	-1.13	20230717	11050	26.61	20230317	14150	-1.13	20230717	11050	26.61	20220927	0.17	N	234080	2500	395 억	393771	N	N	0	N	N
85	20230717	130919	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14010	170	2	1.23	795921140	56681	131.42	13920	14150	13920	17990	9690	13840	14042.12	2.49	0	5069	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2218	14.83	1.51	12	0.36	945.00	9289.00	14150	20230717	-0.99	11050	20220927	26.79	14150	-0.99	20230717	11050	26.79	20230317	14150	-0.99	20230717	11050	26.79	20220927	0.17	N	234080	2500	395 억	393771	N	N	0	N	N
86	20230717	120930	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14040	200	2	1.45	737606790	52521	121.77	13920	14150	13920	17990	9690	13840	14044.04	2.49	0	4906	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2223	14.86	1.51	12	0.33	945.00	9289.00	14150	20230717	-0.78	11050	20220927	27.06	14150	-0.78	20230717	11050	27.06	20230317	14150	-0.78	20230717	11050	27.06	20220927	0.17	N	234080	2500	395 억	393771	N	N	0	N	N
87	20230717	110920	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14150	310	2	2.24	652628010	46474	107.75	13920	14150	13920	17990	9690	13840	14042.86	2.49	0	4520	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2241	14.97	1.52	12	0.29	945.00	9289.00	14150	20230717	0.00	11050	20220927	28.05	14150	0.00	20230717	11050	28.05	20230317	14150	0.00	20230717	11050	28.05	20220927	0.17	N	234080	2500	395 억	393771	N	N	0	N	N
88	20230717	100921	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14050	210	2	1.52	441125840	31466	72.95	13920	14110	13920	17990	9690	13840	14019.13	2.49	0	4482	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2225	14.87	1.51	12	0.20	945.00	9289.00	14110	20230717	-0.43	11050	20220927	27.15	14110	-0.43	20230717	11050	27.15	20230317	14110	-0.43	20230717	11050	27.15	20220927	0.17	N	234080	2500	395 억	393771	N	N	0	N	N
89	20230717	090921	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14010	170	2	1.23	137735600	9838	22.81	13920	14110	13920	17990	9690	13840	14000.37	2.49	0	2576	14166	14002	13706	13542	13246	14085	13625	396	4150	2500	9960	10	1	15834554	2218	14.83	1.51	12	0.06	945.00	9289.00	14110	20230717	-0.71	11050	20220927	26.79	14110	-0.71	20230717	11050	26.79	20230317	14110	-0.71	20230717	11050	26.79	20220927	0.17	N	234080	2500	395 억	393771	N	N	0	N	N
90	20230714	160921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	290	2	2.14	592281640	43112	219.58	13410	13870	13410	17610	9490	13550	13737.66	2.43	0	6959	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2192	14.65	1.49	12	0.27	945.00	9289.00	14000	20220802	-1.14	11050	20220927	25.25	13870	-0.22	20230714	11050	25.25	20230317	14000	-1.14	20220802	11050	25.25	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
91	20230714	150924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	250	2	1.85	562516500	40960	208.62	13410	13870	13410	17610	9490	13550	13733.31	2.43	0	6931	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2185	14.60	1.49	12	0.26	945.00	9289.00	14000	20220802	-1.43	11050	20220927	24.89	13870	-0.50	20230714	11050	24.89	20230317	14000	-1.43	20220802	11050	24.89	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
92	20230714	140929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	260	2	1.92	418327120	30534	155.52	13410	13870	13410	17610	9490	13550	13700.37	2.43	0	6780	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2187	14.61	1.49	12	0.19	945.00	9289.00	14000	20220802	-1.36	11050	20220927	24.98	13870	-0.43	20230714	11050	24.98	20230317	14000	-1.36	20220802	11050	24.98	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
93	20230714	130916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	210	2	1.55	276168790	20243	103.10	13410	13870	13410	17610	9490	13550	13642.68	2.43	0	5576	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2179	14.56	1.48	12	0.13	945.00	9289.00	14000	20220802	-1.71	11050	20220927	24.52	13870	-0.79	20230714	11050	24.52	20230317	14000	-1.71	20220802	11050	24.52	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
94	20230714	120915	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	0	3	0.00	123188170	9099	46.34	13410	13580	13410	17610	9490	13550	13538.65	2.43	0	618	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2146	14.34	1.46	12	0.06	945.00	9289.00	14000	20220802	-3.21	11050	20220927	22.62	13820	-1.95	20230629	11050	22.62	20230317	14000	-3.21	20220802	11050	22.62	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
95	20230714	110927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-10	5	-0.07	97146660	7178	36.56	13410	13580	13410	17610	9490	13550	13533.95	2.43	0	340	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2144	14.33	1.46	12	0.05	945.00	9289.00	14000	20220802	-3.29	11050	20220927	22.53	13820	-2.03	20230629	11050	22.53	20230317	14000	-3.29	20220802	11050	22.53	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
96	20230714	100928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-10	5	-0.07	52585940	3890	19.81	13410	13580	13410	17610	9490	13550	13518.24	2.43	0	-31	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2144	14.33	1.46	12	0.02	945.00	9289.00	14000	20220802	-3.29	11050	20220927	22.53	13820	-2.03	20230629	11050	22.53	20230317	14000	-3.29	20220802	11050	22.53	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
97	20230714	090923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13510	-40	5	-0.30	13692360	1016	5.17	13410	13550	13410	17610	9490	13550	13476.73	2.43	0	487	13810	13680	13430	13300	13050	13745	13365	396	4060	2500	9750	10	1	15834554	2139	14.30	1.45	12	0.01	945.00	9289.00	14000	20220802	-3.50	11050	20220927	22.26	13820	-2.24	20230629	11050	22.26	20230317	14000	-3.50	20220802	11050	22.26	20220927	0.17	N	234080	2500	395 억	385479	N	N	32	N	N
98	20230713	160919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	270	2	2.03	263286250	19604	92.80	13280	13560	13180	17260	9300	13280	13430.10	2.44	0	-1142	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2146	14.34	1.46	12	0.12	945.00	9289.00	14000	20220802	-3.21	11050	20220927	22.62	13820	-1.95	20230629	11050	22.62	20230317	14000	-3.21	20220802	11050	22.62	20220927	0.17	N	234080	2500	395 억	386145	N	N	32	N	N
99	20230713	150914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	200	2	1.51	250902290	18687	88.46	13280	13560	13180	17260	9300	13280	13426.57	2.44	0	-1399	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2134	14.26	1.45	12	0.12	945.00	9289.00	14000	20220802	-3.71	11050	20220927	21.99	13820	-2.46	20230629	11050	21.99	20230317	14000	-3.71	20220802	11050	21.99	20220927	0.17	N	234080	2500	395 억	386145	N	N	1	N	N
100	20230713	140912	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	120	2	0.90	156955610	11724	55.50	13280	13490	13180	17260	9300	13280	13387.55	2.44	0	-1041	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2122	14.18	1.44	12	0.07	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.17	N	234080	2500	395 억	386145	N	N	1	N	N
101	20230713	130916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	120	2	0.90	97782760	7304	34.58	13280	13490	13180	17260	9300	13280	13387.56	2.44	0	-909	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2122	14.18	1.44	12	0.05	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.17	N	234080	2500	395 억	386145	N	N	1	N	N
102	20230713	120913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	120	2	0.90	90263190	6743	31.92	13280	13490	13180	17260	9300	13280	13386.21	2.44	0	-878	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2122	14.18	1.44	12	0.04	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.17	N	234080	2500	395 억	386145	N	N	1	N	N
103	20230713	110916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	170	2	1.28	66677420	4983	23.59	13280	13490	13180	17260	9300	13280	13380.98	2.44	0	-695	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2130	14.23	1.45	12	0.03	945.00	9289.00	14000	20220802	-3.93	11050	20220927	21.72	13820	-2.68	20230629	11050	21.72	20230317	14000	-3.93	20220802	11050	21.72	20220927	0.17	N	234080	2500	395 억	386145	N	N	1	N	N
104	20230713	100910	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13300	20	2	0.15	19684530	1482	7.02	13280	13310	13180	17260	9300	13280	13282.41	2.44	0	166	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2106	14.07	1.43	12	0.01	945.00	9289.00	14000	20220802	-5.00	11050	20220927	20.36	13820	-3.76	20230629	11050	20.36	20230317	14000	-5.00	20220802	11050	20.36	20220927	0.17	N	234080	2500	395 억	386145	N	N	1	N	N
105	20230713	090912	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	0	3	0.00	1760410	133	0.63	13280	13300	13180	17260	9300	13280	13236.17	2.44	0	18	13433	13356	13233	13156	13033	13395	13195	396	3980	2500	9560	10	1	15834554	2103	14.05	1.43	12	0.00	945.00	9289.00	14000	20220802	-5.14	11050	20220927	20.18	13820	-3.91	20230629	11050	20.18	20230317	14000	-5.14	20220802	11050	20.18	20220927	0.17	N	234080	2500	395 억	386145	N	N	1	N	N
106	20230712	160908	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	80	2	0.61	278235400	21084	137.24	13170	13310	13110	17160	9240	13200	13196.12	2.38	0	8862	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2103	14.05	1.43	12	0.13	945.00	9289.00	14000	20220802	-5.14	11050	20220927	20.18	13820	-3.91	20230629	11050	20.18	20230317	14000	-5.14	20220802	11050	20.18	20220927	0.17	N	234080	2500	395 억	376865	N	N	1	N	N
107	20230712	150903	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13120	-80	5	-0.61	253500480	19204	125.00	13170	13310	13110	17160	9240	13200	13200.40	2.38	0	8114	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2077	13.88	1.41	12	0.12	945.00	9289.00	14000	20220802	-6.29	11050	20220927	18.73	13820	-5.07	20230629	11050	18.73	20230317	14000	-6.29	20220802	11050	18.73	20220927	0.17	N	234080	2500	395 억	376865	N	N	22	N	N
108	20230712	140900	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	0	3	0.00	163201830	12344	80.35	13170	13310	13170	17160	9240	13200	13221.15	2.38	0	4952	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2090	13.97	1.42	12	0.08	945.00	9289.00	14000	20220802	-5.71	11050	20220927	19.46	13820	-4.49	20230629	11050	19.46	20230317	14000	-5.71	20220802	11050	19.46	20220927	0.17	N	234080	2500	395 억	376865	N	N	22	N	N
109	20230712	130901	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13220	20	2	0.15	105026640	7946	51.72	13170	13270	13170	17160	9240	13200	13217.55	2.38	0	3119	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2093	13.99	1.42	12	0.05	945.00	9289.00	14000	20220802	-5.57	11050	20220927	19.64	13820	-4.34	20230629	11050	19.64	20230317	14000	-5.57	20220802	11050	19.64	20220927	0.17	N	234080	2500	395 억	376865	N	N	22	N	N
110	20230712	120906	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13230	30	2	0.23	87913530	6651	43.29	13170	13270	13170	17160	9240	13200	13218.09	2.38	0	2619	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2095	14.00	1.42	12	0.04	945.00	9289.00	14000	20220802	-5.50	11050	20220927	19.73	13820	-4.27	20230629	11050	19.73	20230317	14000	-5.50	20220802	11050	19.73	20220927	0.17	N	234080	2500	395 억	376865	N	N	22	N	N
111	20230712	110906	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13270	70	2	0.53	77338290	5853	38.10	13170	13270	13170	17160	9240	13200	13213.44	2.38	0	2581	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2101	14.04	1.43	12	0.04	945.00	9289.00	14000	20220802	-5.21	11050	20220927	20.09	13820	-3.98	20230629	11050	20.09	20230317	14000	-5.21	20220802	11050	20.09	20220927	0.17	N	234080	2500	395 억	376865	N	N	22	N	N
112	20230712	100905	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13220	20	2	0.15	68700550	5201	33.85	13170	13240	13170	17160	9240	13200	13209.10	2.38	0	2483	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2093	13.99	1.42	12	0.03	945.00	9289.00	14000	20220802	-5.57	11050	20220927	19.64	13820	-4.34	20230629	11050	19.64	20230317	14000	-5.57	20220802	11050	19.64	20220927	0.17	N	234080	2500	395 억	376865	N	N	22	N	N
113	20230712	090906	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13170	-30	5	-0.23	2252070	171	1.11	13170	13170	13170	17160	9240	13200	13170.00	2.38	0	14	13373	13286	13203	13116	13033	13330	13160	396	3960	2500	9500	10	1	15834554	2085	13.94	1.42	12	0.00	945.00	9289.00	14000	20220802	-5.93	11050	20220927	19.19	13820	-4.70	20230629	11050	19.19	20230317	14000	-5.93	20220802	11050	19.19	20220927	0.17	N	234080	2500	395 억	376865	N	N	22	N	N
114	20230711	160854	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	50	2	0.38	202780650	15363	120.91	13160	13290	13120	17090	9210	13150	13199.29	2.38	0	413	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2090	13.97	1.42	12	0.10	945.00	9289.00	14000	20220802	-5.71	11050	20220927	19.46	13820	-4.49	20230629	11050	19.46	20230317	14000	-5.71	20220802	11050	19.46	20220927	0.16	N	234080	2500	395 억	376449	N	N	22	N	N
115	20230711	150851	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	0	3	0.00	196082710	14854	116.91	13160	13290	13120	17090	9210	13150	13200.67	2.38	0	174	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2082	13.92	1.42	12	0.09	945.00	9289.00	14000	20220802	-6.07	11050	20220927	19.00	13820	-4.85	20230629	11050	19.00	20230317	14000	-6.07	20220802	11050	19.00	20220927	0.16	N	234080	2500	395 억	376449	N	N	0	N	N
116	20230711	140845	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13130	-20	5	-0.15	149144000	11286	88.82	13160	13290	13120	17090	9210	13150	13214.96	2.38	0	-1255	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2079	13.89	1.41	12	0.07	945.00	9289.00	14000	20220802	-6.21	11050	20220927	18.82	13820	-4.99	20230629	11050	18.82	20230317	14000	-6.21	20220802	11050	18.82	20220927	0.16	N	234080	2500	395 억	376449	N	N	0	N	N
117	20230711	130836	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13270	120	2	0.91	102512990	7745	60.96	13160	13290	13150	17090	9210	13150	13236.02	2.38	0	-747	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2101	14.04	1.43	12	0.05	945.00	9289.00	14000	20220802	-5.21	11050	20220927	20.09	13820	-3.98	20230629	11050	20.09	20230317	14000	-5.21	20220802	11050	20.09	20220927	0.16	N	234080	2500	395 억	376449	N	N	0	N	N
118	20230711	120856	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13250	100	2	0.76	66663310	5038	39.65	13160	13290	13150	17090	9210	13150	13232.10	2.38	0	-653	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2098	14.02	1.43	12	0.03	945.00	9289.00	14000	20220802	-5.36	11050	20220927	19.91	13820	-4.12	20230629	11050	19.91	20230317	14000	-5.36	20220802	11050	19.91	20220927	0.16	N	234080	2500	395 억	376449	N	N	0	N	N
119	20230711	110901	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13250	100	2	0.76	38731910	2930	23.06	13160	13290	13150	17090	9210	13150	13219.08	2.38	0	-107	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2098	14.02	1.43	12	0.02	945.00	9289.00	14000	20220802	-5.36	11050	20220927	19.91	13820	-4.12	20230629	11050	19.91	20230317	14000	-5.36	20220802	11050	19.91	20220927	0.16	N	234080	2500	395 억	376449	N	N	0	N	N
120	20230711	100859	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	130	2	0.99	23586410	1787	14.06	13160	13280	13150	17090	9210	13150	13198.89	2.38	0	52	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2103	14.05	1.43	12	0.01	945.00	9289.00	14000	20220802	-5.14	11050	20220927	20.18	13820	-3.91	20230629	11050	20.18	20230317	14000	-5.14	20220802	11050	20.18	20220927	0.16	N	234080	2500	395 억	376449	N	N	0	N	N
121	20230711	090856	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	50	2	0.38	1846520	140	1.10	13160	13200	13150	17090	9210	13150	13189.43	2.38	0	9	13503	13326	13163	12986	12823	13415	13075	396	3940	2500	9460	10	1	15834554	2090	13.97	1.42	12	0.00	945.00	9289.00	14000	20220802	-5.71	11050	20220927	19.46	13820	-4.49	20230629	11050	19.46	20230317	14000	-5.71	20220802	11050	19.46	20220927	0.16	N	234080	2500	395 억	376449	N	N	0	N	N
122	20230710	160848	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	10	2	0.08	165742430	12595	26.65	13050	13340	13000	17080	9200	13140	13159.38	2.36	0	2933	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2082	13.92	1.42	12	0.08	945.00	9289.00	14000	20220802	-6.07	11050	20220927	19.00	13820	-4.85	20230629	11050	19.00	20230317	14000	-6.07	20220802	11050	19.00	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
123	20230710	150850	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	10	2	0.08	164848230	12527	26.51	13050	13340	13000	17080	9200	13140	13159.43	2.36	0	2946	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2082	13.92	1.42	12	0.08	945.00	9289.00	14000	20220802	-6.07	11050	20220927	19.00	13820	-4.85	20230629	11050	19.00	20230317	14000	-6.07	20220802	11050	19.00	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
124	20230710	140842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13170	30	2	0.23	155197590	11793	24.96	13050	13340	13000	17080	9200	13140	13160.15	2.36	0	3065	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2085	13.94	1.42	12	0.07	945.00	9289.00	14000	20220802	-5.93	11050	20220927	19.19	13820	-4.70	20230629	11050	19.19	20230317	14000	-5.93	20220802	11050	19.19	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
125	20230710	130831	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	10	2	0.08	121692240	9244	19.56	13050	13340	13000	17080	9200	13140	13164.46	2.36	0	2774	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2082	13.92	1.42	12	0.06	945.00	9289.00	14000	20220802	-6.07	11050	20220927	19.00	13820	-4.85	20230629	11050	19.00	20230317	14000	-6.07	20220802	11050	19.00	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
126	20230710	120854	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13140	0	3	0.00	99090150	7525	15.92	13050	13340	13000	17080	9200	13140	13168.13	2.36	0	2317	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2081	13.90	1.41	12	0.05	945.00	9289.00	14000	20220802	-6.14	11050	20220927	18.91	13820	-4.92	20230629	11050	18.91	20230317	14000	-6.14	20220802	11050	18.91	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
127	20230710	110851	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13190	50	2	0.38	89511020	6797	14.38	13050	13340	13000	17080	9200	13140	13169.20	2.36	0	2297	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2089	13.96	1.42	12	0.04	945.00	9289.00	14000	20220802	-5.79	11050	20220927	19.37	13820	-4.56	20230629	11050	19.37	20230317	14000	-5.79	20220802	11050	19.37	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
128	20230710	100853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13210	70	2	0.53	82199830	6243	13.21	13050	13340	13000	17080	9200	13140	13166.72	2.36	0	2555	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2092	13.98	1.42	12	0.04	945.00	9289.00	14000	20220802	-5.64	11050	20220927	19.55	13820	-4.41	20230629	11050	19.55	20230317	14000	-5.64	20220802	11050	19.55	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
129	20230710	090843	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13050	-90	5	-0.68	10999570	842	1.78	13050	13100	13050	17080	9200	13140	13063.62	2.36	0	71	13846	13492	13226	12872	12606	13360	12740	396	3940	2500	9460	10	1	15834554	2066	13.81	1.40	12	0.01	945.00	9289.00	14000	20220802	-6.79	11050	20220927	18.10	13820	-5.57	20230629	11050	18.10	20230317	14000	-6.79	20220802	11050	18.10	20220927	0.19	N	234080	2500	395 억	373536	N	N	0	N	N
130	20230707	160842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13140	-440	5	-3.24	622465030	47232	163.28	13420	13580	12960	17650	9510	13580	13178.90	2.38	0	-2248	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2081	13.90	1.41	12	0.30	945.00	9289.00	14000	20220802	-6.14	11050	20220927	18.91	13820	-4.92	20230629	11050	18.91	20230317	14000	-6.14	20220802	11050	18.91	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
131	20230707	150841	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13080	-500	5	-3.68	577231730	43768	151.31	13420	13580	12960	17650	9510	13580	13188.44	2.38	0	-2470	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2071	13.84	1.41	12	0.28	945.00	9289.00	14000	20220802	-6.57	11050	20220927	18.37	13820	-5.35	20230629	11050	18.37	20230317	14000	-6.57	20220802	11050	18.37	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
132	20230707	140858	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12990	-590	5	-4.34	530527860	40194	138.95	13420	13580	12960	17650	9510	13580	13199.18	2.38	0	-1820	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2057	13.75	1.40	12	0.25	945.00	9289.00	14000	20220802	-7.21	11050	20220927	17.56	13820	-6.01	20230629	11050	17.56	20230317	14000	-7.21	20220802	11050	17.56	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
133	20230707	130846	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12980	-600	5	-4.42	486911120	36834	127.33	13420	13580	12960	17650	9510	13580	13219.07	2.38	0	-3303	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2055	13.74	1.40	12	0.23	945.00	9289.00	14000	20220802	-7.29	11050	20220927	17.47	13820	-6.08	20230629	11050	17.47	20230317	14000	-7.29	20220802	11050	17.47	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
134	20230707	120850	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13120	-460	5	-3.39	337748220	25380	87.74	13420	13580	13060	17650	9510	13580	13307.65	2.38	0	-3209	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2077	13.88	1.41	12	0.16	945.00	9289.00	14000	20220802	-6.29	11050	20220927	18.73	13820	-5.07	20230629	11050	18.73	20230317	14000	-6.29	20220802	11050	18.73	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
135	20230707	110853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13350	-230	5	-1.69	185780950	13844	47.86	13420	13580	13300	17650	9510	13580	13419.60	2.38	0	-4026	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2114	14.13	1.44	12	0.09	945.00	9289.00	14000	20220802	-4.64	11050	20220927	20.81	13820	-3.40	20230629	11050	20.81	20230317	14000	-4.64	20220802	11050	20.81	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
136	20230707	100842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-140	5	-1.03	95338710	7085	24.49	13420	13580	13400	17650	9510	13580	13456.42	2.38	0	-628	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2128	14.22	1.45	12	0.04	945.00	9289.00	14000	20220802	-4.00	11050	20220927	21.63	13820	-2.75	20230629	11050	21.63	20230317	14000	-4.00	20220802	11050	21.63	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
137	20230707	090843	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	-100	5	-0.74	3068860	228	0.79	13420	13560	13420	17650	9510	13580	13459.91	2.38	0	-15	13766	13672	13496	13402	13226	13720	13450	396	4070	2500	9770	10	1	15834554	2134	14.26	1.45	12	0.00	945.00	9289.00	14000	20220802	-3.71	11050	20220927	21.99	13820	-2.46	20230629	11050	21.99	20230317	14000	-3.71	20220802	11050	21.99	20220927	0.19	N	234080	2500	395 억	376441	N	N	11	N	N
138	20230706	160842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	90	2	0.67	387069950	28837	143.12	13490	13590	13320	17530	9450	13490	13422.60	2.38	0	489	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2150	14.37	1.46	12	0.18	945.00	9289.00	14000	20220802	-3.00	11050	20220927	22.90	13820	-1.74	20230629	11050	22.90	20230317	14000	-3.00	20220802	11050	22.90	20220927	0.19	N	234080	2500	395 억	376952	N	N	11	N	N
139	20230706	150842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13430	-60	5	-0.44	371267140	27667	137.31	13490	13590	13320	17530	9450	13490	13419.13	2.38	0	303	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2127	14.21	1.45	12	0.17	945.00	9289.00	14000	20220802	-4.07	11050	20220927	21.54	13820	-2.82	20230629	11050	21.54	20230317	14000	-4.07	20220802	11050	21.54	20220927	0.19	N	234080	2500	395 억	376952	N	N	0	N	N
140	20230706	140844	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13350	-140	5	-1.04	317508630	23659	117.42	13490	13590	13320	17530	9450	13490	13420.20	2.38	0	-52	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2114	14.13	1.44	12	0.15	945.00	9289.00	14000	20220802	-4.64	11050	20220927	20.81	13820	-3.40	20230629	11050	20.81	20230317	14000	-4.64	20220802	11050	20.81	20220927	0.19	N	234080	2500	395 억	376952	N	N	0	N	N
141	20230706	130842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13430	-60	5	-0.44	172343110	12814	63.60	13490	13590	13320	17530	9450	13490	13449.59	2.38	0	-1088	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2127	14.21	1.45	12	0.08	945.00	9289.00	14000	20220802	-4.07	11050	20220927	21.54	13820	-2.82	20230629	11050	21.54	20230317	14000	-4.07	20220802	11050	21.54	20220927	0.19	N	234080	2500	395 억	376952	N	N	0	N	N
142	20230706	120827	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-50	5	-0.37	156686360	11650	57.82	13490	13590	13320	17530	9450	13490	13449.47	2.38	0	-954	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2128	14.22	1.45	12	0.07	945.00	9289.00	14000	20220802	-4.00	11050	20220927	21.63	13820	-2.75	20230629	11050	21.63	20230317	14000	-4.00	20220802	11050	21.63	20220927	0.19	N	234080	2500	395 억	376952	N	N	0	N	N
143	20230706	110848	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	-40	5	-0.30	134438290	9994	49.60	13490	13590	13320	17530	9450	13490	13451.90	2.38	0	-984	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2130	14.23	1.45	12	0.06	945.00	9289.00	14000	20220802	-3.93	11050	20220927	21.72	13820	-2.68	20230629	11050	21.72	20230317	14000	-3.93	20220802	11050	21.72	20220927	0.19	N	234080	2500	395 억	376952	N	N	0	N	N
144	20230706	100843	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13390	-100	5	-0.74	53583110	4000	19.85	13490	13490	13320	17530	9450	13490	13395.78	2.38	0	-498	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2120	14.17	1.44	12	0.03	945.00	9289.00	14000	20220802	-4.36	11050	20220927	21.18	13820	-3.11	20230629	11050	21.18	20230317	14000	-4.36	20220802	11050	21.18	20220927	0.19	N	234080	2500	395 억	376952	N	N	0	N	N
145	20230706	090841	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13420	-70	5	-0.52	1820790	135	0.67	13490	13490	13420	17530	9450	13490	13487.33	2.38	0	-78	13630	13560	13430	13360	13230	13595	13395	396	4040	2500	9710	10	1	15834554	2125	14.20	1.44	12	0.00	945.00	9289.00	14000	20220802	-4.14	11050	20220927	21.45	13820	-2.89	20230629	11050	21.45	20230317	14000	-4.14	20220802	11050	21.45	20220927	0.19	N	234080	2500	395 억	376952	N	N	0	N	N
146	20230705	160838	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	30	2	0.22	269650040	20098	152.19	13460	13500	13300	17490	9430	13460	13416.76	2.40	0	-3062	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2136	14.28	1.45	12	0.13	945.00	9289.00	14000	20220802	-3.64	11050	20220927	22.08	13820	-2.39	20230629	11050	22.08	20230317	14000	-3.64	20220802	11050	22.08	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
147	20230705	150834	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	10	2	0.07	262072020	19536	147.93	13460	13500	13300	17490	9430	13460	13414.82	2.40	0	-3052	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2133	14.25	1.45	12	0.12	945.00	9289.00	14000	20220802	-3.79	11050	20220927	21.90	13820	-2.53	20230629	11050	21.90	20230317	14000	-3.79	20220802	11050	21.90	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
148	20230705	140826	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	-60	5	-0.45	181840320	13585	102.87	13460	13490	13300	17490	9430	13460	13385.38	2.40	0	-1954	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2122	14.18	1.44	12	0.09	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
149	20230705	130828	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	-60	5	-0.45	157058410	11734	88.85	13460	13490	13300	17490	9430	13460	13384.90	2.40	0	-1252	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2122	14.18	1.44	12	0.07	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
150	20230705	120827	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13310	-150	5	-1.11	133530720	9972	75.51	13460	13490	13300	17490	9430	13460	13390.57	2.40	0	-1212	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2108	14.08	1.43	12	0.06	945.00	9289.00	14000	20220802	-4.93	11050	20220927	20.45	13820	-3.69	20230629	11050	20.45	20230317	14000	-4.93	20220802	11050	20.45	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
151	20230705	110836	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13330	-130	5	-0.97	100164450	7466	56.53	13460	13490	13300	17490	9430	13460	13416.08	2.40	0	-1175	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2111	14.11	1.44	12	0.05	945.00	9289.00	14000	20220802	-4.79	11050	20220927	20.63	13820	-3.55	20230629	11050	20.63	20230317	14000	-4.79	20220802	11050	20.63	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
152	20230705	100829	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13410	-50	5	-0.37	82110650	6116	46.31	13460	13490	13300	17490	9430	13460	13425.55	2.40	0	-703	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2123	14.19	1.44	12	0.04	945.00	9289.00	14000	20220802	-4.21	11050	20220927	21.36	13820	-2.97	20230629	11050	21.36	20230317	14000	-4.21	20220802	11050	21.36	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
153	20230705	090827	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	10	2	0.07	17622750	1308	9.90	13460	13490	13460	17490	9430	13460	13473.05	2.40	0	-32	13646	13552	13376	13282	13106	13465	13195	396	4030	2500	9690	10	1	15834554	2133	14.25	1.45	12	0.01	945.00	9289.00	14000	20220802	-3.79	11050	20220927	21.90	13820	-2.53	20230629	11050	21.90	20230317	14000	-3.79	20220802	11050	21.90	20220927	0.20	N	234080	2500	395 억	380073	N	N	0	N	N
154	20230704	160824	57	100.00	KOSPI		의약품	N	N	N	N		N	13460	-10	5	-0.07	176717400	13205	54.92	13470	13470	13200	17510	9430	13470	13382.61	2.40	0	4904	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2131	14.24	1.45	12	0.08	945.00	9289.00	14000	20220802	-3.86	11050	20220927	21.81	13820	-2.60	20230629	11050	21.81	20230317	14000	-3.86	20220802	11050	21.81	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
155	20230704	150816	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	-70	5	-0.52	170439000	12737	52.98	13470	13470	13200	17510	9430	13470	13381.41	2.40	0	4550	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2122	14.18	1.44	12	0.08	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
156	20230704	140820	57	100.00	KOSPI		의약품	N	N	N	N		N	13460	-10	5	-0.07	121503660	9087	37.80	13470	13470	13200	17510	9430	13470	13371.15	2.40	0	1987	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2131	14.24	1.45	12	0.06	945.00	9289.00	14000	20220802	-3.86	11050	20220927	21.81	13820	-2.60	20230629	11050	21.81	20230317	14000	-3.86	20220802	11050	21.81	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
157	20230704	130808	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	-80	5	-0.59	84077210	6301	26.21	13470	13470	13200	17510	9430	13470	13343.47	2.40	0	140	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2120	14.17	1.44	12	0.04	945.00	9289.00	14000	20220802	-4.36	11050	20220927	21.18	13820	-3.11	20230629	11050	21.18	20230317	14000	-4.36	20220802	11050	21.18	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
158	20230704	120818	57	100.00	KOSPI		의약품	N	N	N	N		N	13330	-140	5	-1.04	75194040	5635	23.44	13470	13470	13200	17510	9430	13470	13344.11	2.40	0	305	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2111	14.11	1.44	12	0.04	945.00	9289.00	14000	20220802	-4.79	11050	20220927	20.63	13820	-3.55	20230629	11050	20.63	20230317	14000	-4.79	20220802	11050	20.63	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
159	20230704	110812	57	100.00	KOSPI		의약품	N	N	N	N		N	13340	-130	5	-0.97	68239250	5113	21.27	13470	13470	13200	17510	9430	13470	13346.23	2.40	0	305	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2112	14.12	1.44	12	0.03	945.00	9289.00	14000	20220802	-4.71	11050	20220927	20.72	13820	-3.47	20230629	11050	20.72	20230317	14000	-4.71	20220802	11050	20.72	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
160	20230704	100809	57	100.00	KOSPI		의약품	N	N	N	N		N	13340	-130	5	-0.97	38801920	2906	12.09	13470	13470	13200	17510	9430	13470	13352.35	2.40	0	306	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2112	14.12	1.44	12	0.02	945.00	9289.00	14000	20220802	-4.71	11050	20220927	20.72	13820	-3.47	20230629	11050	20.72	20230317	14000	-4.71	20220802	11050	20.72	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
161	20230704	090808	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	-50	5	-0.37	3227220	240	1.00	13470	13470	13410	17510	9430	13470	13446.75	2.40	0	-6	13750	13610	13460	13320	13170	13680	13390	396	4040	2500	9690	10	1	15834554	2125	14.20	1.44	12	0.00	945.00	9289.00	14000	20220802	-4.14	11050	20220927	21.45	13820	-2.89	20230629	11050	21.45	20230317	14000	-4.14	20220802	11050	21.45	20220927	0.21	N	234080	2500	395 억	379905	N	N	2	N	N
162	20230703	160801	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13470	70	2	0.52	323982380	24036	168.69	13400	13600	13310	17420	9380	13400	13479.05	2.40	0	190	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2133	14.25	1.45	12	0.15	945.00	9289.00	14000	20220802	-3.79	11050	20220927	21.90	13820	-2.53	20230629	11050	21.90	20230317	14000	-3.79	20220802	11050	21.90	20220927	0.21	N	234080	2500	395 억	380064	N	N	2	N	N
163	20230703	150809	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13390	-10	5	-0.07	305254950	22639	158.88	13400	13600	13310	17420	9380	13400	13483.59	2.40	0	-320	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2120	14.17	1.44	12	0.14	945.00	9289.00	14000	20220802	-4.36	11050	20220927	21.18	13820	-3.11	20230629	11050	21.18	20230317	14000	-4.36	20220802	11050	21.18	20220927	0.21	N	234080	2500	395 억	380064	N	N	0	N	N
164	20230703	140808	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13420	20	2	0.15	248863340	18437	129.39	13400	13600	13310	17420	9380	13400	13498.04	2.40	0	-535	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2125	14.20	1.44	12	0.12	945.00	9289.00	14000	20220802	-4.14	11050	20220927	21.45	13820	-2.89	20230629	11050	21.45	20230317	14000	-4.14	20220802	11050	21.45	20220927	0.21	N	234080	2500	395 억	380064	N	N	0	N	N
165	20230703	130801	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13540	140	2	1.04	183849290	13606	95.49	13400	13600	13310	17420	9380	13400	13512.37	2.40	0	254	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2144	14.33	1.46	12	0.09	945.00	9289.00	14000	20220802	-3.29	11050	20220927	22.53	13820	-2.03	20230629	11050	22.53	20230317	14000	-3.29	20220802	11050	22.53	20220927	0.21	N	234080	2500	395 억	380064	N	N	0	N	N
166	20230703	120810	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13520	120	2	0.90	161033630	11919	83.65	13400	13600	13310	17420	9380	13400	13510.67	2.40	0	246	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2141	14.31	1.46	12	0.08	945.00	9289.00	14000	20220802	-3.43	11050	20220927	22.35	13820	-2.17	20230629	11050	22.35	20230317	14000	-3.43	20220802	11050	22.35	20220927	0.21	N	234080	2500	395 억	380064	N	N	0	N	N
167	20230703	110804	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13520	120	2	0.90	130347490	9655	67.76	13400	13560	13310	17420	9380	13400	13500.52	2.40	0	-223	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2141	14.31	1.46	12	0.06	945.00	9289.00	14000	20220802	-3.43	11050	20220927	22.35	13820	-2.17	20230629	11050	22.35	20230317	14000	-3.43	20220802	11050	22.35	20220927	0.21	N	234080	2500	395 억	380064	N	N	0	N	N
168	20230703	100752	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13550	150	2	1.12	69550030	5165	36.25	13400	13560	13310	17420	9380	13400	13465.64	2.40	0	-101	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2146	14.34	1.46	12	0.03	945.00	9289.00	14000	20220802	-3.21	11050	20220927	22.62	13820	-1.95	20230629	11050	22.62	20230317	14000	-3.21	20220802	11050	22.62	20220927	0.21	N	234080	2500	395 억	380064	N	N	0	N	N
169	20230703	090801	00	50.00	KOSPI		의약품	N	N	N	N	50	N	13370	-30	5	-0.22	20085780	1501	10.53	13400	13420	13310	17420	9380	13400	13381.60	2.40	0	-306	13680	13540	13360	13220	13040	13610	13290	396	4020	2500	9640	10	1	15834554	2117	14.15	1.44	12	0.01	945.00	9289.00	14000	20220802	-4.50	11050	20220927	21.00	13820	-3.26	20230629	11050	21.00	20230317	14000	-4.50	20220802	11050	21.00	20220927	0.21	N	234080	2500	395 억	380064	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History