KissMeData/002210/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-30	5	-0.52	124077730	21690	89.96	5780	5790	5690	7510	4050	5780	5720.50	4.60	0	3081	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1501	-70.99	2.85	12	0.08	-81.00	2020.00	8830	20220819	-34.88	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8830	-34.88	20220819	5390	6.68	20230726	0.51	N	002210	1000	261 억	1201853	N	N	1	N	N
3	20230731	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	-50	5	-0.87	108835160	19035	78.95	5780	5790	5690	7510	4050	5780	5717.63	4.60	0	1659	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1496	-70.74	2.84	12	0.07	-81.00	2020.00	8830	20220819	-35.11	5390	20230726	6.31	8240	-30.46	20230103	5390	6.31	20230726	8830	-35.11	20220819	5390	6.31	20230726	0.51	N	002210	1000	261 억	1201853	N	N	9	N	N
4	20230731	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	5690	-90	5	-1.56	93737760	16398	68.01	5780	5790	5690	7510	4050	5780	5716.41	4.60	0	1288	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1485	-70.25	2.82	12	0.06	-81.00	2020.00	8830	20220819	-35.56	5390	20230726	5.57	8240	-30.95	20230103	5390	5.57	20230726	8830	-35.56	20220819	5390	5.57	20230726	0.51	N	002210	1000	261 억	1201853	N	N	9	N	N
5	20230731	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	-50	5	-0.87	72944910	12751	52.88	5780	5790	5700	7510	4050	5780	5720.72	4.60	0	829	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1496	-70.74	2.84	12	0.05	-81.00	2020.00	8830	20220819	-35.11	5390	20230726	6.31	8240	-30.46	20230103	5390	6.31	20230726	8830	-35.11	20220819	5390	6.31	20230726	0.51	N	002210	1000	261 억	1201853	N	N	9	N	N
6	20230731	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	-50	5	-0.87	69087940	12076	50.09	5780	5790	5700	7510	4050	5780	5721.09	4.60	0	829	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1496	-70.74	2.84	12	0.05	-81.00	2020.00	8830	20220819	-35.11	5390	20230726	6.31	8240	-30.46	20230103	5390	6.31	20230726	8830	-35.11	20220819	5390	6.31	20230726	0.51	N	002210	1000	261 억	1201853	N	N	9	N	N
7	20230731	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	-50	5	-0.87	65695370	11484	47.63	5780	5790	5700	7510	4050	5780	5720.60	4.60	0	884	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1496	-70.74	2.84	12	0.04	-81.00	2020.00	8830	20220819	-35.11	5390	20230726	6.31	8240	-30.46	20230103	5390	6.31	20230726	8830	-35.11	20220819	5390	6.31	20230726	0.51	N	002210	1000	261 억	1201853	N	N	9	N	N
8	20230731	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5720	-60	5	-1.04	42622380	7443	30.87	5780	5790	5700	7510	4050	5780	5726.51	4.60	0	888	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1493	-70.62	2.83	12	0.03	-81.00	2020.00	8830	20220819	-35.22	5390	20230726	6.12	8240	-30.58	20230103	5390	6.12	20230726	8830	-35.22	20220819	5390	6.12	20230726	0.51	N	002210	1000	261 억	1201853	N	N	9	N	N
9	20230731	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	0	3	0.00	1248480	216	0.90	5780	5780	5780	7510	4050	5780	5780.00	4.60	0	-3	5906	5842	5756	5692	5606	5875	5725	261	1730	1000	4160	10	1	26100970	1509	-71.36	2.86	12	0.00	-81.00	2020.00	8830	20220819	-34.54	5390	20230726	7.24	8240	-29.85	20230103	5390	7.24	20230726	8830	-34.54	20220819	5390	7.24	20230726	0.51	N	002210	1000	261 억	1201853	N	N	9	N	N
10	20230728	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	30	2	0.52	137813740	23895	45.16	5670	5820	5670	7470	4030	5750	5767.47	4.58	0	7394	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1509	-71.36	2.86	12	0.09	-81.00	2020.00	8830	20220819	-34.54	5390	20230726	7.24	8240	-29.85	20230103	5390	7.24	20230726	8830	-34.54	20220819	5390	7.24	20230726	0.52	N	002210	1000	261 억	1194459	N	N	9	N	N
11	20230728	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	10	2	0.17	124586130	21602	40.83	5670	5820	5670	7470	4030	5750	5767.34	4.58	0	7394	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1503	-71.11	2.85	12	0.08	-81.00	2020.00	8830	20220819	-34.77	5390	20230726	6.86	8240	-30.10	20230103	5390	6.86	20230726	8830	-34.77	20220819	5390	6.86	20230726	0.52	N	002210	1000	261 억	1194459	N	N	0	N	N
12	20230728	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	0	3	0.00	94410980	16355	30.91	5670	5820	5670	7470	4030	5750	5772.61	4.58	0	3799	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1501	-70.99	2.85	12	0.06	-81.00	2020.00	8830	20220819	-34.88	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8830	-34.88	20220819	5390	6.68	20230726	0.52	N	002210	1000	261 억	1194459	N	N	0	N	N
13	20230728	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	30	2	0.52	82655850	14315	27.05	5670	5820	5670	7470	4030	5750	5774.07	4.58	0	3251	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1509	-71.36	2.86	12	0.05	-81.00	2020.00	8830	20220819	-34.54	5390	20230726	7.24	8240	-29.85	20230103	5390	7.24	20230726	8830	-34.54	20220819	5390	7.24	20230726	0.52	N	002210	1000	261 억	1194459	N	N	0	N	N
14	20230728	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	10	2	0.17	81040970	14035	26.53	5670	5820	5670	7470	4030	5750	5774.21	4.58	0	3101	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1503	-71.11	2.85	12	0.05	-81.00	2020.00	8830	20220819	-34.77	5390	20230726	6.86	8240	-30.10	20230103	5390	6.86	20230726	8830	-34.77	20220819	5390	6.86	20230726	0.52	N	002210	1000	261 억	1194459	N	N	0	N	N
15	20230728	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	50	2	0.87	69713630	12072	22.82	5670	5820	5670	7470	4030	5750	5774.82	4.58	0	3101	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1514	-71.60	2.87	12	0.05	-81.00	2020.00	8830	20220819	-34.31	5390	20230726	7.61	8240	-29.61	20230103	5390	7.61	20230726	8830	-34.31	20220819	5390	7.61	20230726	0.52	N	002210	1000	261 억	1194459	N	N	0	N	N
16	20230728	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	10	2	0.17	28679130	4988	9.43	5670	5780	5670	7470	4030	5750	5749.63	4.58	0	-319	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1503	-71.11	2.85	12	0.02	-81.00	2020.00	8830	20220819	-34.77	5390	20230726	6.86	8240	-30.10	20230103	5390	6.86	20230726	8830	-34.77	20220819	5390	6.86	20230726	0.52	N	002210	1000	261 억	1194459	N	N	0	N	N
17	20230728	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	0	3	0.00	2457610	431	0.81	5670	5750	5670	7470	4030	5750	5702.11	4.58	0	-164	5910	5830	5730	5650	5550	5780	5600	261	1720	1000	4140	10	1	26100970	1501	-70.99	2.85	12	0.00	-81.00	2020.00	8830	20220819	-34.88	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8830	-34.88	20220819	5390	6.68	20230726	0.52	N	002210	1000	261 억	1194459	N	N	0	N	N
18	20230727	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-20	5	-0.35	302625040	52811	48.00	5760	5810	5630	7500	4040	5770	5730.34	4.58	-4747	-792	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1501	-70.99	2.85	12	0.20	-81.00	2020.00	8830	20220819	-34.88	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8830	-34.88	20220819	5390	6.68	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
19	20230727	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-20	5	-0.35	194099480	33890	30.80	5760	5810	5630	7500	4040	5770	5727.34	4.58	-4747	-15	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1501	-70.99	2.85	12	0.13	-81.00	2020.00	8830	20220819	-34.88	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8830	-34.88	20220819	5390	6.68	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
20	20230727	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	30	2	0.52	133178260	23226	21.11	5760	5810	5680	7500	4040	5770	5734.02	4.58	-4747	-272	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1514	-71.60	2.87	12	0.09	-81.00	2020.00	8830	20220819	-34.31	5390	20230726	7.61	8240	-29.61	20230103	5390	7.61	20230726	8830	-34.31	20220819	5390	7.61	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
21	20230727	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5720	-50	5	-0.87	82969980	14438	13.12	5760	5810	5690	7500	4040	5770	5746.64	4.58	-4747	-1701	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1493	-70.62	2.83	12	0.06	-81.00	2020.00	8830	20220819	-35.22	5390	20230726	6.12	8240	-30.58	20230103	5390	6.12	20230726	8830	-35.22	20220819	5390	6.12	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
22	20230727	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	-10	5	-0.17	51365270	8907	8.10	5760	5810	5700	7500	4040	5770	5766.84	4.58	-4747	-1039	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1503	-71.11	2.85	12	0.03	-81.00	2020.00	8830	20220819	-34.77	5390	20230726	6.86	8240	-30.10	20230103	5390	6.86	20230726	8830	-34.77	20220819	5390	6.86	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
23	20230727	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	-10	5	-0.17	40617700	7035	6.39	5760	5810	5700	7500	4040	5770	5773.66	4.58	-4747	-389	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1503	-71.11	2.85	12	0.03	-81.00	2020.00	8830	20220819	-34.77	5390	20230726	6.86	8240	-30.10	20230103	5390	6.86	20230726	8830	-34.77	20220819	5390	6.86	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
24	20230727	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	10	2	0.17	36522680	6322	5.75	5760	5810	5700	7500	4040	5770	5777.08	4.58	-4747	-478	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1509	-71.36	2.86	12	0.02	-81.00	2020.00	8830	20220819	-34.54	5390	20230726	7.24	8240	-29.85	20230103	5390	7.24	20230726	8830	-34.54	20220819	5390	7.24	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
25	20230727	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	0	3	0.00	2333800	405	0.37	5760	5770	5760	7500	4040	5770	5762.47	4.58	-4747	-87	6196	5982	5686	5472	5176	5835	5325	261	1730	1000	4150	10	1	26100970	1506	-71.23	2.86	12	0.00	-81.00	2020.00	8830	20220819	-34.65	5390	20230726	7.05	8240	-29.98	20230103	5390	7.05	20230726	8830	-34.65	20220819	5390	7.05	20230726	0.52	N	002210	1000	261 억	1195350	N	N	0	N	N
26	20230726	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5770	-90	5	-1.54	618692060	110019	112.96	5800	5900	5390	7610	4110	5860	5623.49	4.60	0	-4433	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1506	-71.23	2.86	12	0.42	-81.00	2020.00	8830	20220819	-34.65	5390	20230726	7.05	8240	-29.98	20230103	5390	7.05	20230726	8830	-34.65	20220819	5390	7.05	20230726	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
27	20230726	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5680	-180	5	-3.07	474976440	84977	87.25	5800	5900	5390	7610	4110	5860	5589.47	4.60	0	-4871	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1483	-70.12	2.81	12	0.33	-81.00	2020.00	8830	20220819	-35.67	5390	20230726	5.38	8240	-31.07	20230103	5390	5.38	20230726	8830	-35.67	20220819	5390	5.38	20230726	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
28	20230726	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5480	-380	5	-6.48	445297000	79653	81.79	5800	5900	5390	7610	4110	5860	5590.46	4.60	0	-4750	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1430	-67.65	2.71	12	0.31	-81.00	2020.00	8830	20220819	-37.94	5390	20230726	1.67	8240	-33.50	20230103	5390	1.67	20230726	8830	-37.94	20220819	5390	1.67	20230726	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
29	20230726	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5670	-190	5	-3.24	383143490	68367	70.20	5800	5900	5390	7610	4110	5860	5604.22	4.60	0	-4695	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1480	-70.00	2.81	12	0.26	-81.00	2020.00	8830	20220819	-35.79	5390	20230726	5.19	8240	-31.19	20230103	5390	5.19	20230726	8830	-35.79	20220819	5390	5.19	20230726	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
30	20230726	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5580	-280	5	-4.78	236071560	41621	42.74	5800	5900	5570	7610	4110	5860	5671.93	4.60	0	-9809	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1456	-68.89	2.76	12	0.16	-81.00	2020.00	8830	20220819	-36.81	5570	20230726	0.18	8240	-32.28	20230103	5570	0.18	20230726	8830	-36.81	20220819	5570	0.18	20230726	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
31	20230726	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5700	-160	5	-2.73	200584910	35290	36.23	5800	5900	5600	7610	4110	5860	5683.90	4.60	0	-9790	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1488	-70.37	2.82	12	0.14	-81.00	2020.00	8830	20220819	-35.45	5600	20230726	1.79	8240	-30.83	20230103	5600	1.79	20230726	8830	-35.45	20220819	5600	1.79	20230726	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
32	20230726	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	-150	5	-2.56	57841350	10036	10.30	5800	5900	5690	7610	4110	5860	5763.39	4.60	0	-2343	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1490	-70.49	2.83	12	0.04	-81.00	2020.00	8830	20220819	-35.33	5640	20230725	1.24	8240	-30.70	20230103	5640	1.24	20230725	8830	-35.33	20220819	5640	1.24	20230725	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
33	20230726	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-50	5	-0.85	3590270	618	0.63	5800	5860	5800	7610	4110	5860	5809.50	4.60	0	-340	6073	5966	5803	5696	5533	6020	5750	261	1750	1000	4210	10	1	26100970	1516	-71.73	2.88	12	0.00	-81.00	2020.00	8830	20220819	-34.20	5640	20230725	3.01	8240	-29.49	20230103	5640	3.01	20230725	8830	-34.20	20220819	5640	3.01	20230725	0.54	N	002210	1000	261 억	1200097	N	N	0	N	N
34	20230725	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5860	0	3	0.00	558940940	97388	64.09	5820	5910	5640	7610	4110	5860	5739.32	4.66	0	-14746	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1530	-72.35	2.90	12	0.37	-81.00	2020.00	8830	20220819	-33.64	5640	20230725	3.90	8240	-28.88	20230103	5640	3.90	20230725	8830	-33.64	20220819	5640	3.90	20230725	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
35	20230725	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5780	-80	5	-1.37	494067250	86268	56.78	5820	5910	5640	7610	4110	5860	5727.12	4.66	0	-13424	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1509	-71.36	2.86	12	0.33	-81.00	2020.00	8830	20220819	-34.54	5640	20230725	2.48	8240	-29.85	20230103	5640	2.48	20230725	8830	-34.54	20220819	5640	2.48	20230725	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
36	20230725	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5800	-60	5	-1.02	456755470	79814	52.53	5820	5910	5640	7610	4110	5860	5722.75	4.66	0	-12161	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1514	-71.60	2.87	12	0.31	-81.00	2020.00	8830	20220819	-34.31	5640	20230725	2.84	8240	-29.61	20230103	5640	2.84	20230725	8830	-34.31	20220819	5640	2.84	20230725	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
37	20230725	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5740	-120	5	-2.05	318795080	55912	36.80	5820	5910	5640	7610	4110	5860	5701.73	4.66	0	-7488	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1498	-70.86	2.84	12	0.21	-81.00	2020.00	8830	20220819	-34.99	5640	20230725	1.77	8240	-30.34	20230103	5640	1.77	20230725	8830	-34.99	20220819	5640	1.77	20230725	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
38	20230725	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5710	-150	5	-2.56	255933080	44849	29.52	5820	5910	5650	7610	4110	5860	5706.55	4.66	0	-4990	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1490	-70.49	2.83	12	0.17	-81.00	2020.00	8830	20220819	-35.33	5650	20230725	1.06	8240	-30.70	20230103	5650	1.06	20230725	8830	-35.33	20220819	5650	1.06	20230725	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
39	20230725	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5690	-170	5	-2.90	207674480	36339	23.92	5820	5910	5650	7610	4110	5860	5714.92	4.66	0	-2426	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1485	-70.25	2.82	12	0.14	-81.00	2020.00	8830	20220819	-35.56	5650	20230725	0.71	8240	-30.95	20230103	5650	0.71	20230725	8830	-35.56	20220819	5650	0.71	20230725	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
40	20230725	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	-160	5	-2.73	104104630	18091	11.91	5820	5910	5690	7610	4110	5860	5754.50	4.66	0	-4443	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1488	-70.37	2.82	12	0.07	-81.00	2020.00	8830	20220819	-35.45	5660	20230724	0.71	8240	-30.83	20230103	5660	0.71	20230724	8830	-35.45	20220819	5660	0.71	20230724	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
41	20230725	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-20	5	-0.34	2881100	493	0.32	5820	5910	5820	7610	4110	5860	5844.02	4.66	0	-40	6233	6046	5853	5666	5473	5950	5570	261	1750	1000	4210	10	1	26100970	1524	-72.10	2.89	12	0.00	-81.00	2020.00	8830	20220819	-33.86	5660	20230724	3.18	8240	-29.13	20230103	5660	3.18	20230724	8830	-33.86	20220819	5660	3.18	20230724	0.54	N	002210	1000	261 억	1216863	N	N	0	N	N
42	20230724	160127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5860	-180	5	-2.98	876853960	151774	53.50	6040	6040	5660	7850	4230	6040	5777.36	4.82	0	-39984	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1530	-72.35	2.90	12	0.58	-81.00	2020.00	8830	20220819	-33.64	5660	20230724	3.53	8240	-28.88	20230103	5660	3.53	20230724	8830	-33.64	20220819	5660	3.53	20230724	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
43	20230724	150127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5800	-240	5	-3.97	766378650	132876	46.84	6040	6040	5660	7850	4230	6040	5767.62	4.82	0	-37065	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1514	-71.60	2.87	12	0.51	-81.00	2020.00	8830	20220819	-34.31	5660	20230724	2.47	8240	-29.61	20230103	5660	2.47	20230724	8830	-34.31	20220819	5660	2.47	20230724	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
44	20230724	140127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5730	-310	5	-5.13	737856500	127929	45.09	6040	6040	5660	7850	4230	6040	5767.70	4.82	0	-37102	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1496	-70.74	2.84	12	0.49	-81.00	2020.00	8830	20220819	-35.11	5660	20230724	1.24	8240	-30.46	20230103	5660	1.24	20230724	8830	-35.11	20220819	5660	1.24	20230724	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
45	20230724	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5740	-300	5	-4.97	707824780	122673	43.24	6040	6040	5660	7850	4230	6040	5770.01	4.82	0	-36113	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1498	-70.86	2.84	12	0.47	-81.00	2020.00	8830	20220819	-34.99	5660	20230724	1.41	8240	-30.34	20230103	5660	1.41	20230724	8830	-34.99	20220819	5660	1.41	20230724	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
46	20230724	120127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5750	-290	5	-4.80	646316300	111943	39.46	6040	6040	5660	7850	4230	6040	5773.62	4.82	0	-30944	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1501	-70.99	2.85	12	0.43	-81.00	2020.00	8830	20220819	-34.88	5660	20230724	1.59	8240	-30.22	20230103	5660	1.59	20230724	8830	-34.88	20220819	5660	1.59	20230724	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
47	20230724	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5690	-350	5	-5.79	595696210	103065	36.33	6040	6040	5660	7850	4230	6040	5779.81	4.82	0	-26421	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1485	-70.25	2.82	12	0.39	-81.00	2020.00	8830	20220819	-35.56	5660	20230724	0.53	8240	-30.95	20230103	5660	0.53	20230724	8830	-35.56	20220819	5660	0.53	20230724	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
48	20230724	100127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5770	-270	5	-4.47	292420160	50215	17.70	6040	6040	5700	7850	4230	6040	5823.36	4.82	0	-11835	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1506	-71.23	2.86	12	0.19	-81.00	2020.00	8830	20220819	-34.65	5700	20230724	1.23	8240	-29.98	20230103	5700	1.23	20230724	8830	-34.65	20220819	5700	1.23	20230724	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
49	20230724	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	6040	0	3	0.00	3569540	591	0.21	6040	6040	6030	7850	4230	6040	6039.83	4.82	0	-72	6313	6176	5983	5846	5653	6245	5915	261	1810	1000	4340	10	1	26100970	1576	-74.57	2.99	12	0.00	-81.00	2020.00	8830	20220819	-31.60	5750	20230614	5.04	8240	-26.70	20230103	5750	5.04	20230614	8830	-31.60	20220819	5750	5.04	20230614	0.54	N	002210	1000	261 억	1258804	N	N	0	N	N
50	20230721	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	6040	150	2	2.55	1707114070	283039	963.64	5860	6120	5790	7650	4130	5890	6031.37	4.69	0	26819	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1576	-74.57	2.99	12	1.08	-81.00	2020.00	8830	20220819	-31.60	5750	20230614	5.04	8240	-26.70	20230103	5750	5.04	20230614	8830	-31.60	20220819	5750	5.04	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
51	20230721	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	130	2	2.21	1642640240	272348	927.24	5860	6120	5790	7650	4130	5890	6031.40	4.69	0	27481	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1571	-74.32	2.98	12	1.04	-81.00	2020.00	8830	20220819	-31.82	5750	20230614	4.70	8240	-26.94	20230103	5750	4.70	20230614	8830	-31.82	20220819	5750	4.70	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
52	20230721	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	160	2	2.72	1558778530	258417	879.81	5860	6120	5790	7650	4130	5890	6032.03	4.69	0	31753	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1579	-74.69	3.00	12	0.99	-81.00	2020.00	8830	20220819	-31.48	5750	20230614	5.22	8240	-26.58	20230103	5750	5.22	20230614	8830	-31.48	20220819	5750	5.22	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
53	20230721	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	6030	140	2	2.38	1393961720	231015	786.51	5860	6120	5790	7650	4130	5890	6034.07	4.69	0	29535	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1574	-74.44	2.99	12	0.89	-81.00	2020.00	8830	20220819	-31.71	5750	20230614	4.87	8240	-26.82	20230103	5750	4.87	20230614	8830	-31.71	20220819	5750	4.87	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
54	20230721	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	6110	220	2	3.74	1188232260	196926	670.45	5860	6120	5790	7650	4130	5890	6033.90	4.69	0	23808	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1595	-75.43	3.02	12	0.75	-81.00	2020.00	8830	20220819	-30.80	5750	20230614	6.26	8240	-25.85	20230103	5750	6.26	20230614	8830	-30.80	20220819	5750	6.26	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
55	20230721	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	6030	140	2	2.38	327958270	55309	188.31	5860	6030	5790	7650	4130	5890	5929.56	4.69	0	12373	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1574	-74.44	2.99	12	0.21	-81.00	2020.00	8830	20220819	-31.71	5750	20230614	4.87	8240	-26.82	20230103	5750	4.87	20230614	8830	-31.71	20220819	5750	4.87	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
56	20230721	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	20	2	0.34	124455100	21262	72.39	5860	5960	5790	7650	4130	5890	5853.41	4.69	0	6118	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1543	-72.96	2.93	12	0.08	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
57	20230721	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-10	5	-0.17	9453270	1613	5.49	5860	5880	5850	7650	4130	5890	5860.68	4.69	0	-1	5990	5940	5870	5820	5750	5965	5845	261	1760	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.01	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.54	N	002210	1000	261 억	1225059	N	N	6	N	N
58	20230720	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	10	2	0.17	161703100	27652	70.90	5850	5920	5800	7640	4120	5880	5847.64	4.70	0	-1449	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1537	-72.72	2.92	12	0.11	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.54	N	002210	1000	261 억	1226510	N	N	6	N	N
59	20230720	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-10	5	-0.17	117213520	20094	51.52	5850	5920	5800	7640	4120	5880	5833.26	4.70	0	-1163	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1532	-72.47	2.91	12	0.08	-81.00	2020.00	8830	20220819	-33.52	5750	20230614	2.09	8240	-28.76	20230103	5750	2.09	20230614	8830	-33.52	20220819	5750	2.09	20230614	0.54	N	002210	1000	261 억	1226510	N	N	8	N	N
60	20230720	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	0	3	0.00	114382870	19611	50.28	5850	5920	5800	7640	4120	5880	5832.59	4.70	0	-1095	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1535	-72.59	2.91	12	0.08	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.54	N	002210	1000	261 억	1226510	N	N	8	N	N
61	20230720	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-40	5	-0.68	81823950	14030	35.97	5850	5920	5800	7640	4120	5880	5832.07	4.70	0	-1272	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1524	-72.10	2.89	12	0.05	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.54	N	002210	1000	261 억	1226510	N	N	8	N	N
62	20230720	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-40	5	-0.68	67798100	11622	29.80	5850	5920	5800	7640	4120	5880	5833.60	4.70	0	-1272	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1524	-72.10	2.89	12	0.04	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.54	N	002210	1000	261 억	1226510	N	N	8	N	N
63	20230720	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-50	5	-0.85	41090600	7033	18.03	5850	5920	5810	7640	4120	5880	5842.54	4.70	0	-1272	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1522	-71.98	2.89	12	0.03	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.54	N	002210	1000	261 억	1226510	N	N	8	N	N
64	20230720	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-40	5	-0.68	14973900	2548	6.53	5850	5920	5830	7640	4120	5880	5876.73	4.70	0	-1256	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1524	-72.10	2.89	12	0.01	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.54	N	002210	1000	261 억	1226510	N	N	8	N	N
65	20230720	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	10	2	0.17	1161050	198	0.51	5850	5900	5850	7640	4120	5880	5863.89	4.70	0	-15	5986	5932	5866	5812	5746	5900	5780	261	1760	1000	4230	10	1	26100970	1537	-72.72	2.92	12	0.00	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.54	N	002210	1000	261 억	1226510	N	N	8	N	N
66	20230719	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-20	5	-0.34	227656870	38992	333.49	5900	5920	5800	7670	4130	5900	5838.55	4.69	0	1795	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.15	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.54	N	002210	1000	261 억	1224715	N	N	8	N	N
67	20230719	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-50	5	-0.85	162679790	27887	238.51	5900	5920	5800	7670	4130	5900	5833.53	4.69	0	1286	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.11	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.54	N	002210	1000	261 억	1224715	N	N	23	N	N
68	20230719	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-50	5	-0.85	134540810	23080	197.40	5900	5920	5800	7670	4130	5900	5829.32	4.69	0	500	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.09	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.54	N	002210	1000	261 억	1224715	N	N	23	N	N
69	20230719	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-60	5	-1.02	107565240	18462	157.90	5900	5920	5800	7670	4130	5900	5826.30	4.69	0	325	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1524	-72.10	2.89	12	0.07	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.54	N	002210	1000	261 억	1224715	N	N	23	N	N
70	20230719	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-60	5	-1.02	101404770	17402	148.84	5900	5920	5800	7670	4130	5900	5827.19	4.69	0	323	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1524	-72.10	2.89	12	0.07	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.54	N	002210	1000	261 억	1224715	N	N	23	N	N
71	20230719	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-50	5	-0.85	90659500	15558	133.07	5900	5920	5800	7670	4130	5900	5827.20	4.69	0	336	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.06	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.54	N	002210	1000	261 억	1224715	N	N	23	N	N
72	20230719	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-60	5	-1.02	62387000	10704	91.55	5900	5920	5800	7670	4130	5900	5828.38	4.69	0	89	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1524	-72.10	2.89	12	0.04	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.54	N	002210	1000	261 억	1224715	N	N	23	N	N
73	20230719	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	20	2	0.34	313100	53	0.45	5900	5920	5900	7670	4130	5900	5907.55	4.69	0	0	5940	5920	5890	5870	5840	5925	5875	261	1770	1000	4240	10	1	26100970	1545	-73.09	2.93	12	0.00	-81.00	2020.00	8830	20220819	-32.96	5750	20230614	2.96	8240	-28.16	20230103	5750	2.96	20230614	8830	-32.96	20220819	5750	2.96	20230614	0.54	N	002210	1000	261 억	1224715	N	N	23	N	N
74	20230718	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	0	3	0.00	67058730	11392	57.58	5900	5910	5860	7670	4130	5900	5886.47	4.70	0	-1277	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.04	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.53	N	002210	1000	261 억	1225872	N	N	23	N	N
75	20230718	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	49796500	8460	42.76	5900	5910	5860	7670	4130	5900	5886.11	4.70	0	-877	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.03	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.53	N	002210	1000	261 억	1225872	N	N	67	N	N
76	20230718	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	0	3	0.00	44849700	7618	38.50	5900	5910	5860	7670	4130	5900	5887.33	4.70	0	-814	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.03	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.53	N	002210	1000	261 억	1225872	N	N	67	N	N
77	20230718	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	32884970	5584	28.22	5900	5910	5860	7670	4130	5900	5889.14	4.70	0	-599	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.02	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.53	N	002210	1000	261 억	1225872	N	N	67	N	N
78	20230718	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	0	3	0.00	25962990	4406	22.27	5900	5910	5860	7670	4130	5900	5892.64	4.70	0	-577	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.02	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.53	N	002210	1000	261 억	1225872	N	N	67	N	N
79	20230718	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	9484250	1608	8.13	5900	5910	5860	7670	4130	5900	5898.17	4.70	0	-225	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.01	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.53	N	002210	1000	261 억	1225872	N	N	67	N	N
80	20230718	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	8426260	1428	7.22	5900	5910	5890	7670	4130	5900	5900.74	4.70	0	-206	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.01	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.53	N	002210	1000	261 억	1225872	N	N	67	N	N
81	20230718	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	10	2	0.17	3205030	543	2.74	5900	5910	5900	7670	4130	5900	5902.45	4.70	0	0	5973	5936	5883	5846	5793	5955	5865	261	1770	1000	4240	10	1	26100970	1543	-72.96	2.93	12	0.00	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.53	N	002210	1000	261 억	1225872	N	N	67	N	N
82	20230717	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	50	2	0.85	114013570	19408	41.96	5850	5920	5830	7600	4100	5850	5874.58	4.68	0	5331	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1540	-72.84	2.92	12	0.07	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.53	N	002210	1000	261 억	1220549	N	N	67	N	N
83	20230717	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	40	2	0.68	103007210	17540	37.92	5850	5920	5830	7600	4100	5850	5872.72	4.68	0	5622	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1537	-72.72	2.92	12	0.07	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.53	N	002210	1000	261 억	1220549	N	N	11	N	N
84	20230717	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	50	2	0.85	101102620	17216	37.22	5850	5920	5830	7600	4100	5850	5872.61	4.68	0	5699	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1540	-72.84	2.92	12	0.07	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.53	N	002210	1000	261 억	1220549	N	N	11	N	N
85	20230717	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	50	2	0.85	97866020	16667	36.04	5850	5920	5830	7600	4100	5850	5871.86	4.68	0	5243	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1540	-72.84	2.92	12	0.06	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.53	N	002210	1000	261 억	1220549	N	N	11	N	N
86	20230717	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	30	2	0.51	87415340	14889	32.19	5850	5920	5830	7600	4100	5850	5871.15	4.68	0	4812	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1535	-72.59	2.91	12	0.06	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.53	N	002210	1000	261 억	1220549	N	N	11	N	N
87	20230717	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	60	2	1.03	77513360	13206	28.55	5850	5920	5830	7600	4100	5850	5869.57	4.68	0	4612	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1543	-72.96	2.93	12	0.05	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.53	N	002210	1000	261 억	1220549	N	N	11	N	N
88	20230717	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	20	2	0.34	46830520	7995	17.29	5850	5920	5830	7600	4100	5850	5857.49	4.68	0	4013	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1532	-72.47	2.91	12	0.03	-81.00	2020.00	8830	20220819	-33.52	5750	20230614	2.09	8240	-28.76	20230103	5750	2.09	20230614	8830	-33.52	20220819	5750	2.09	20230614	0.53	N	002210	1000	261 억	1220549	N	N	11	N	N
89	20230717	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	0	3	0.00	1345420	230	0.50	5850	5850	5840	7600	4100	5850	5849.64	4.68	0	-8	5990	5920	5870	5800	5750	5895	5775	261	1750	1000	4210	10	1	26100970	1527	-72.22	2.90	12	0.00	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.53	N	002210	1000	261 억	1220549	N	N	11	N	N
90	20230714	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-60	5	-1.02	266089270	45313	219.35	5920	5940	5820	7680	4140	5910	5872.31	4.65	0	7892	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1527	-72.22	2.90	12	0.17	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.54	N	002210	1000	261 억	1212640	N	N	11	N	N
91	20230714	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	0	3	0.00	242292850	41263	199.74	5920	5940	5820	7680	4140	5910	5871.92	4.65	0	6952	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1543	-72.96	2.93	12	0.16	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.54	N	002210	1000	261 억	1212640	N	N	206	N	N
92	20230714	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	20	2	0.34	234332770	39916	193.22	5920	5940	5820	7680	4140	5910	5870.65	4.65	0	6331	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1548	-73.21	2.94	12	0.15	-81.00	2020.00	8830	20220819	-32.84	5750	20230614	3.13	8240	-28.03	20230103	5750	3.13	20230614	8830	-32.84	20220819	5750	3.13	20230614	0.54	N	002210	1000	261 억	1212640	N	N	206	N	N
93	20230714	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-60	5	-1.02	107137760	18307	88.62	5920	5920	5820	7680	4140	5910	5852.28	4.65	0	-127	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1527	-72.22	2.90	12	0.07	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.54	N	002210	1000	261 억	1212640	N	N	206	N	N
94	20230714	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-50	5	-0.85	79956270	13654	66.10	5920	5920	5820	7680	4140	5910	5855.89	4.65	0	799	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1530	-72.35	2.90	12	0.05	-81.00	2020.00	8830	20220819	-33.64	5750	20230614	1.91	8240	-28.88	20230103	5750	1.91	20230614	8830	-33.64	20220819	5750	1.91	20230614	0.54	N	002210	1000	261 억	1212640	N	N	206	N	N
95	20230714	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-60	5	-1.02	44684310	7614	36.86	5920	5920	5840	7680	4140	5910	5868.70	4.65	0	-178	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1527	-72.22	2.90	12	0.03	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.54	N	002210	1000	261 억	1212640	N	N	206	N	N
96	20230714	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-20	5	-0.34	29720080	5057	24.48	5920	5920	5850	7680	4140	5910	5877.02	4.65	0	390	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1537	-72.72	2.92	12	0.02	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.54	N	002210	1000	261 억	1212640	N	N	206	N	N
97	20230714	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	10	2	0.17	1255040	212	1.03	5920	5920	5920	7680	4140	5910	5920.00	4.65	0	0	6023	5966	5913	5856	5803	5940	5830	261	1770	1000	4250	10	1	26100970	1545	-73.09	2.93	12	0.00	-81.00	2020.00	8830	20220819	-32.96	5750	20230614	2.96	8240	-28.16	20230103	5750	2.96	20230614	8830	-32.96	20220819	5750	2.96	20230614	0.54	N	002210	1000	261 억	1212640	N	N	206	N	N
98	20230713	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	0	3	0.00	121323720	20541	52.67	5930	5970	5860	7680	4140	5910	5906.42	4.64	0	848	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1543	-72.96	2.93	12	0.08	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.57	N	002210	1000	261 억	1211604	N	N	206	N	N
99	20230713	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	0	3	0.00	98297550	16643	42.68	5930	5970	5860	7680	4140	5910	5906.24	4.64	0	1339	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1543	-72.96	2.93	12	0.06	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.57	N	002210	1000	261 억	1211604	N	N	24	N	N
100	20230713	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	10	2	0.17	85685030	14505	37.20	5930	5970	5860	7680	4140	5910	5907.28	4.64	0	1357	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1545	-73.09	2.93	12	0.06	-81.00	2020.00	8830	20220819	-32.96	5750	20230614	2.96	8240	-28.16	20230103	5750	2.96	20230614	8830	-32.96	20220819	5750	2.96	20230614	0.57	N	002210	1000	261 억	1211604	N	N	24	N	N
101	20230713	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-10	5	-0.17	83276200	14097	36.15	5930	5970	5860	7680	4140	5910	5907.37	4.64	0	1473	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1540	-72.84	2.92	12	0.05	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.57	N	002210	1000	261 억	1211604	N	N	24	N	N
102	20230713	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	20	2	0.34	75197640	12730	32.64	5930	5970	5860	7680	4140	5910	5907.12	4.64	0	1613	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1548	-73.21	2.94	12	0.05	-81.00	2020.00	8830	20220819	-32.84	5750	20230614	3.13	8240	-28.03	20230103	5750	3.13	20230614	8830	-32.84	20220819	5750	3.13	20230614	0.57	N	002210	1000	261 억	1211604	N	N	24	N	N
103	20230713	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	30	2	0.51	64882630	10992	28.19	5930	5970	5860	7680	4140	5910	5902.71	4.64	0	1609	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1550	-73.33	2.94	12	0.04	-81.00	2020.00	8830	20220819	-32.73	5750	20230614	3.30	8240	-27.91	20230103	5750	3.30	20230614	8830	-32.73	20220819	5750	3.30	20230614	0.57	N	002210	1000	261 억	1211604	N	N	24	N	N
104	20230713	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	20	2	0.34	43649330	7408	19.00	5930	5970	5860	7680	4140	5910	5892.19	4.64	0	977	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1548	-73.21	2.94	12	0.03	-81.00	2020.00	8830	20220819	-32.84	5750	20230614	3.13	8240	-28.03	20230103	5750	3.13	20230614	8830	-32.84	20220819	5750	3.13	20230614	0.57	N	002210	1000	261 억	1211604	N	N	24	N	N
105	20230713	090122	57	100.00	KOSPI		의약품	N	N	N	N	N	5970	60	2	1.02	2670960	449	1.15	5930	5970	5930	7680	4140	5910	5948.69	4.64	0	-1	6056	5982	5886	5812	5716	5935	5765	261	1770	1000	4250	10	1	26100970	1558	-73.70	2.96	12	0.00	-81.00	2020.00	8830	20220819	-32.39	5750	20230614	3.83	8240	-27.55	20230103	5750	3.83	20230614	8830	-32.39	20220819	5750	3.83	20230614	0.57	N	002210	1000	261 억	1211604	N	N	24	N	N
106	20230712	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	10	2	0.17	228161630	38995	154.77	5920	5960	5790	7670	4130	5900	5851.05	4.65	0	-3080	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1543	-72.96	2.93	12	0.15	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.58	N	002210	1000	261 억	1212853	N	N	24	N	N
107	20230712	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	0	3	0.00	209740250	35875	142.39	5920	5960	5790	7670	4130	5900	5846.42	4.65	0	-2947	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.14	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.58	N	002210	1000	261 억	1212853	N	N	38	N	N
108	20230712	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	197961340	33873	134.44	5920	5960	5790	7670	4130	5900	5844.22	4.65	0	-2632	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.13	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.58	N	002210	1000	261 억	1212853	N	N	38	N	N
109	20230712	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-80	5	-1.36	130392300	22352	88.72	5920	5960	5790	7670	4130	5900	5833.59	4.65	0	-1884	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1519	-71.85	2.88	12	0.09	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.58	N	002210	1000	261 억	1212853	N	N	38	N	N
110	20230712	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-90	5	-1.53	120450790	20641	81.92	5920	5960	5790	7670	4130	5900	5835.51	4.65	0	-1599	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1516	-71.73	2.88	12	0.08	-81.00	2020.00	8830	20220819	-34.20	5750	20230614	1.04	8240	-29.49	20230103	5750	1.04	20230614	8830	-34.20	20220819	5750	1.04	20230614	0.58	N	002210	1000	261 억	1212853	N	N	38	N	N
111	20230712	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-50	5	-0.85	50283530	8567	34.00	5920	5960	5820	7670	4130	5900	5869.44	4.65	0	-2072	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.03	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.58	N	002210	1000	261 억	1212853	N	N	38	N	N
112	20230712	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-50	5	-0.85	31233870	5307	21.06	5920	5960	5850	7670	4130	5900	5885.41	4.65	0	-811	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.02	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.58	N	002210	1000	261 억	1212853	N	N	38	N	N
113	20230712	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	40	2	0.68	2457830	414	1.64	5920	5960	5900	7670	4130	5900	5936.79	4.65	0	-19	6026	5962	5906	5842	5786	5995	5875	261	1770	1000	4240	10	1	26100970	1550	-73.33	2.94	12	0.00	-81.00	2020.00	8830	20220819	-32.73	5750	20230614	3.30	8240	-27.91	20230103	5750	3.30	20230614	8830	-32.73	20220819	5750	3.30	20230614	0.58	N	002210	1000	261 억	1212853	N	N	38	N	N
114	20230711	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-30	5	-0.51	148640880	25195	93.67	5880	5970	5850	7700	4160	5930	5899.62	4.65	0	221	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1540	-72.84	2.92	12	0.10	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.58	N	002210	1000	261 억	1212972	N	N	38	N	N
115	20230711	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-30	5	-0.51	134010050	22713	84.44	5880	5970	5850	7700	4160	5930	5900.15	4.65	0	-126	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1540	-72.84	2.92	12	0.09	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.58	N	002210	1000	261 억	1212972	N	N	0	N	N
116	20230711	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-40	5	-0.67	124670000	21126	78.54	5880	5970	5850	7700	4160	5930	5901.26	4.65	0	-123	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1537	-72.72	2.92	12	0.08	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.58	N	002210	1000	261 억	1212972	N	N	0	N	N
117	20230711	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-40	5	-0.67	106254670	17990	66.88	5880	5970	5860	7700	4160	5930	5906.32	4.65	0	104	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1537	-72.72	2.92	12	0.07	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.58	N	002210	1000	261 억	1212972	N	N	0	N	N
118	20230711	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-70	5	-1.18	102173870	17294	64.29	5880	5970	5860	7700	4160	5930	5908.05	4.65	0	184	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1530	-72.35	2.90	12	0.07	-81.00	2020.00	8830	20220819	-33.64	5750	20230614	1.91	8240	-28.88	20230103	5750	1.91	20230614	8830	-33.64	20220819	5750	1.91	20230614	0.58	N	002210	1000	261 억	1212972	N	N	0	N	N
119	20230711	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-30	5	-0.51	98428840	16657	61.92	5880	5970	5860	7700	4160	5930	5909.16	4.65	0	210	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1540	-72.84	2.92	12	0.06	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.58	N	002210	1000	261 억	1212972	N	N	0	N	N
120	20230711	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	-20	5	-0.34	34181530	5802	21.57	5880	5940	5870	7700	4160	5930	5891.34	4.65	0	-279	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1543	-72.96	2.93	12	0.02	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.58	N	002210	1000	261 억	1212972	N	N	0	N	N
121	20230711	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	-10	5	-0.17	2147960	365	1.36	5880	5940	5880	7700	4160	5930	5884.82	4.65	0	-5	6043	5986	5913	5856	5783	5995	5865	261	1770	1000	4260	10	1	26100970	1545	-73.09	2.93	12	0.00	-81.00	2020.00	8830	20220819	-32.96	5750	20230614	2.96	8240	-28.16	20230103	5750	2.96	20230614	8830	-32.96	20220819	5750	2.96	20230614	0.58	N	002210	1000	261 억	1212972	N	N	0	N	N
122	20230710	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	20	2	0.34	158375680	26869	165.71	5930	5970	5840	7680	4140	5910	5894.32	4.66	0	-646	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1548	-73.21	2.94	12	0.10	-81.00	2020.00	8830	20220819	-32.84	5750	20230614	3.13	8240	-28.03	20230103	5750	3.13	20230614	8830	-32.84	20220819	5750	3.13	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
123	20230710	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-10	5	-0.17	131229920	22274	137.38	5930	5970	5840	7680	4140	5910	5891.55	4.66	0	-55	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1540	-72.84	2.92	12	0.09	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
124	20230710	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-10	5	-0.17	64570380	10951	67.54	5930	5970	5860	7680	4140	5910	5896.20	4.66	0	-47	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1540	-72.84	2.92	12	0.04	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
125	20230710	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-20	5	-0.34	54898140	9309	57.41	5930	5970	5860	7680	4140	5910	5897.21	4.66	0	-656	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1537	-72.72	2.92	12	0.04	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
126	20230710	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-20	5	-0.34	39201080	6646	40.99	5930	5970	5860	7680	4140	5910	5898.31	4.66	0	-1160	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1537	-72.72	2.92	12	0.03	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
127	20230710	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-30	5	-0.51	35135640	5955	36.73	5930	5970	5860	7680	4140	5910	5900.06	4.66	0	-1176	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1535	-72.59	2.91	12	0.02	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
128	20230710	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-10	5	-0.17	22404150	3788	23.36	5930	5970	5890	7680	4140	5910	5914.60	4.66	0	-1184	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1540	-72.84	2.92	12	0.01	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
129	20230710	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	50	2	0.85	3136200	529	3.26	5930	5960	5920	7680	4140	5910	5931.85	4.66	0	-103	5990	5950	5880	5840	5770	5970	5860	261	1770	1000	4250	10	1	26100970	1556	-73.58	2.95	12	0.00	-81.00	2020.00	8830	20220819	-32.50	5750	20230614	3.65	8240	-27.67	20230103	5750	3.65	20230614	8830	-32.50	20220819	5750	3.65	20230614	0.58	N	002210	1000	261 억	1215043	N	N	0	N	N
130	20230707	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	10	2	0.17	95076170	16214	23.15	5900	5920	5810	7670	4130	5900	5863.83	4.66	0	-444	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1543	-72.96	2.93	12	0.06	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
131	20230707	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-20	5	-0.34	73603120	12574	17.95	5900	5920	5810	7670	4130	5900	5853.60	4.66	0	-294	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.05	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
132	20230707	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-20	5	-0.34	43271150	7397	10.56	5900	5920	5810	7670	4130	5900	5849.82	4.66	0	-1466	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.03	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
133	20230707	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-70	5	-1.19	25340340	4337	6.19	5900	5920	5810	7670	4130	5900	5842.83	4.66	0	-1256	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1522	-71.98	2.89	12	0.02	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
134	20230707	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-70	5	-1.19	19373740	3312	4.73	5900	5920	5810	7670	4130	5900	5849.56	4.66	0	-774	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1522	-71.98	2.89	12	0.01	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
135	20230707	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-40	5	-0.68	10683920	1819	2.60	5900	5920	5840	7670	4130	5900	5873.51	4.66	0	-546	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1530	-72.35	2.90	12	0.01	-81.00	2020.00	8830	20220819	-33.64	5750	20230614	1.91	8240	-28.88	20230103	5750	1.91	20230614	8830	-33.64	20220819	5750	1.91	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
136	20230707	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-20	5	-0.34	5537450	941	1.34	5900	5920	5870	7670	4130	5900	5884.64	4.66	0	-140	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.00	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
137	20230707	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	20	2	0.34	1474750	250	0.36	5900	5920	5890	7670	4130	5900	5899.00	4.66	0	-61	6006	5952	5876	5822	5746	5980	5850	261	1770	1000	4240	10	1	26100970	1545	-73.09	2.93	12	0.00	-81.00	2020.00	8830	20220819	-32.96	5750	20230614	2.96	8240	-28.16	20230103	5750	2.96	20230614	8830	-32.96	20220819	5750	2.96	20230614	0.58	N	002210	1000	261 억	1215487	N	N	20	N	N
138	20230706	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	10	2	0.17	409983700	70031	148.60	5890	5930	5800	7650	4130	5890	5850.81	4.68	0	-7241	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.27	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.60	N	002210	1000	261 억	1222154	N	N	20	N	N
139	20230706	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-40	5	-0.68	308741250	52774	111.98	5890	5930	5800	7650	4130	5890	5850.25	4.68	0	-6997	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.20	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.60	N	002210	1000	261 억	1222154	N	N	0	N	N
140	20230706	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-50	5	-0.85	261443460	44664	94.77	5890	5930	5800	7650	4130	5890	5853.56	4.68	0	-7127	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1524	-72.10	2.89	12	0.17	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.60	N	002210	1000	261 억	1222154	N	N	0	N	N
141	20230706	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-50	5	-0.85	244473200	41755	88.60	5890	5930	5800	7650	4130	5890	5854.94	4.68	0	-6925	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1524	-72.10	2.89	12	0.16	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.60	N	002210	1000	261 억	1222154	N	N	0	N	N
142	20230706	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-30	5	-0.51	239389530	40884	86.75	5890	5930	5800	7650	4130	5890	5855.34	4.68	0	-6925	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1530	-72.35	2.90	12	0.16	-81.00	2020.00	8830	20220819	-33.64	5750	20230614	1.91	8240	-28.88	20230103	5750	1.91	20230614	8830	-33.64	20220819	5750	1.91	20230614	0.60	N	002210	1000	261 억	1222154	N	N	0	N	N
143	20230706	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	10	2	0.17	221217830	37781	80.17	5890	5930	5800	7650	4130	5890	5855.27	4.68	0	-5062	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.14	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.60	N	002210	1000	261 억	1222154	N	N	0	N	N
144	20230706	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	0	3	0.00	110944130	18980	40.27	5890	5910	5800	7650	4130	5890	5845.32	4.68	0	-4323	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.07	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.60	N	002210	1000	261 억	1222154	N	N	0	N	N
145	20230706	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-10	5	-0.17	1553000	264	0.56	5890	5890	5870	7650	4130	5890	5882.58	4.68	0	-143	6156	6022	5956	5822	5756	5990	5790	261	1760	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.00	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.60	N	002210	1000	261 억	1222154	N	N	0	N	N
146	20230705	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-160	5	-2.64	279279050	47077	199.23	6050	6090	5890	7860	4240	6050	5932.40	4.69	0	-2966	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1537	-72.72	2.92	12	0.18	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
147	20230705	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	-100	5	-1.65	210181240	35402	149.82	6050	6090	5900	7860	4240	6050	5936.99	4.69	0	-1051	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1553	-73.46	2.95	12	0.14	-81.00	2020.00	8830	20220819	-32.62	5750	20230614	3.48	8240	-27.79	20230103	5750	3.48	20230614	8830	-32.62	20220819	5750	3.48	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
148	20230705	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	-90	5	-1.49	198036290	33358	141.17	6050	6090	5900	7860	4240	6050	5936.70	4.69	0	-432	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1556	-73.58	2.95	12	0.13	-81.00	2020.00	8830	20220819	-32.50	5750	20230614	3.65	8240	-27.67	20230103	5750	3.65	20230614	8830	-32.50	20220819	5750	3.65	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
149	20230705	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	-90	5	-1.49	191948930	32334	136.83	6050	6090	5900	7860	4240	6050	5936.44	4.69	0	338	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1556	-73.58	2.95	12	0.12	-81.00	2020.00	8830	20220819	-32.50	5750	20230614	3.65	8240	-27.67	20230103	5750	3.65	20230614	8830	-32.50	20220819	5750	3.65	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
150	20230705	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	-100	5	-1.65	182302790	30711	129.97	6050	6090	5900	7860	4240	6050	5936.07	4.69	0	670	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1553	-73.46	2.95	12	0.12	-81.00	2020.00	8830	20220819	-32.62	5750	20230614	3.48	8240	-27.79	20230103	5750	3.48	20230614	8830	-32.62	20220819	5750	3.48	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
151	20230705	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	-120	5	-1.98	153254080	25810	109.23	6050	6090	5900	7860	4240	6050	5937.78	4.69	0	3646	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1548	-73.21	2.94	12	0.10	-81.00	2020.00	8830	20220819	-32.84	5750	20230614	3.13	8240	-28.03	20230103	5750	3.13	20230614	8830	-32.84	20220819	5750	3.13	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
152	20230705	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	-100	5	-1.65	131138500	22085	93.46	6050	6090	5900	7860	4240	6050	5937.90	4.69	0	4291	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1553	-73.46	2.95	12	0.08	-81.00	2020.00	8830	20220819	-32.62	5750	20230614	3.48	8240	-27.79	20230103	5750	3.48	20230614	8830	-32.62	20220819	5750	3.48	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
153	20230705	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	6060	10	2	0.17	3861480	636	2.69	6050	6090	6040	7860	4240	6050	6071.51	4.69	0	-382	6156	6102	6006	5952	5856	6130	5980	261	1810	1000	4350	10	1	26100970	1582	-74.81	3.00	12	0.00	-81.00	2020.00	8830	20220819	-31.37	5750	20230614	5.39	8240	-26.46	20230103	5750	5.39	20230614	8830	-31.37	20220819	5750	5.39	20230614	0.60	N	002210	1000	261 억	1225115	N	N	0	N	N
154	20230704	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	50	2	0.83	140984310	23630	63.77	5970	6060	5910	7800	4200	6000	5966.33	4.71	0	-3256	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1579	-74.69	3.00	12	0.09	-81.00	2020.00	8830	20220819	-31.48	5750	20230614	5.22	8240	-26.58	20230103	5750	5.22	20230614	8830	-31.48	20220819	5750	5.22	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
155	20230704	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	6000	0	3	0.00	109984810	18478	49.87	5970	6010	5910	7800	4200	6000	5952.20	4.71	0	-2902	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1566	-74.07	2.97	12	0.07	-81.00	2020.00	8830	20220819	-32.05	5750	20230614	4.35	8240	-27.18	20230103	5750	4.35	20230614	8830	-32.05	20220819	5750	4.35	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
156	20230704	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-10	5	-0.17	97956760	16470	44.45	5970	6010	5910	7800	4200	6000	5947.59	4.71	0	-2266	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1563	-73.95	2.97	12	0.06	-81.00	2020.00	8830	20220819	-32.16	5750	20230614	4.17	8240	-27.31	20230103	5750	4.17	20230614	8830	-32.16	20220819	5750	4.17	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
157	20230704	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	-70	5	-1.17	79510480	13385	36.12	5970	5990	5910	7800	4200	6000	5940.27	4.71	0	-1727	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1548	-73.21	2.94	12	0.05	-81.00	2020.00	8830	20220819	-32.84	5750	20230614	3.13	8240	-28.03	20230103	5750	3.13	20230614	8830	-32.84	20220819	5750	3.13	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
158	20230704	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	-50	5	-0.83	61121620	10286	27.76	5970	5990	5920	7800	4200	6000	5942.21	4.71	0	-853	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1553	-73.46	2.95	12	0.04	-81.00	2020.00	8830	20220819	-32.62	5750	20230614	3.48	8240	-27.79	20230103	5750	3.48	20230614	8830	-32.62	20220819	5750	3.48	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
159	20230704	110122	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	-50	5	-0.83	47854970	8052	21.73	5970	5990	5920	7800	4200	6000	5943.24	4.71	0	-1306	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1553	-73.46	2.95	12	0.03	-81.00	2020.00	8830	20220819	-32.62	5750	20230614	3.48	8240	-27.79	20230103	5750	3.48	20230614	8830	-32.62	20220819	5750	3.48	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
160	20230704	100123	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	-50	5	-0.83	22307030	3746	10.11	5970	5990	5920	7800	4200	6000	5954.89	4.71	0	-680	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1553	-73.46	2.95	12	0.01	-81.00	2020.00	8830	20220819	-32.62	5750	20230614	3.48	8240	-27.79	20230103	5750	3.48	20230614	8830	-32.62	20220819	5750	3.48	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
161	20230704	090123	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-10	5	-0.17	7407750	1243	3.35	5970	5990	5940	7800	4200	6000	5959.57	4.71	0	-122	6140	6070	6010	5940	5880	6105	5975	261	1800	1000	4320	10	1	26100970	1563	-73.95	2.97	12	0.00	-81.00	2020.00	8830	20220819	-32.16	5750	20230614	4.17	8240	-27.31	20230103	5750	4.17	20230614	8830	-32.16	20220819	5750	4.17	20230614	0.60	N	002210	1000	261 억	1228377	N	N	6	N	N
162	20230703	160123	57	100.00	KOSPI		의약품	N	N	N	N	N	6000	-10	5	-0.17	222201020	37054	109.34	5950	6080	5950	7810	4210	6010	5996.68	4.74	0	-8020	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1566	-74.07	2.97	12	0.14	-81.00	2020.00	8830	20220819	-32.05	5750	20230614	4.35	8240	-27.18	20230103	5750	4.35	20230614	8830	-32.05	20220819	5750	4.35	20230614	0.60	N	002210	1000	261 억	1236344	N	N	6	N	N
163	20230703	150123	57	100.00	KOSPI		의약품	N	N	N	N	N	5970	-40	5	-0.67	187329810	31222	92.13	5950	6080	5950	7810	4210	6010	5999.93	4.74	0	-7232	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1558	-73.70	2.96	12	0.12	-81.00	2020.00	8830	20220819	-32.39	5750	20230614	3.83	8240	-27.55	20230103	5750	3.83	20230614	8830	-32.39	20220819	5750	3.83	20230614	0.60	N	002210	1000	261 억	1236344	N	N	0	N	N
164	20230703	140123	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-20	5	-0.33	172714970	28774	84.90	5950	6080	5950	7810	4210	6010	6002.47	4.74	0	-7055	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1563	-73.95	2.97	12	0.11	-81.00	2020.00	8830	20220819	-32.16	5750	20230614	4.17	8240	-27.31	20230103	5750	4.17	20230614	8830	-32.16	20220819	5750	4.17	20230614	0.60	N	002210	1000	261 억	1236344	N	N	0	N	N
165	20230703	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-20	5	-0.33	160689840	26761	78.96	5950	6080	5950	7810	4210	6010	6004.63	4.74	0	-6916	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1563	-73.95	2.97	12	0.10	-81.00	2020.00	8830	20220819	-32.16	5750	20230614	4.17	8240	-27.31	20230103	5750	4.17	20230614	8830	-32.16	20220819	5750	4.17	20230614	0.60	N	002210	1000	261 억	1236344	N	N	0	N	N
166	20230703	120123	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-20	5	-0.33	114047010	18954	55.93	5950	6080	5950	7810	4210	6010	6017.04	4.74	0	-7183	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1563	-73.95	2.97	12	0.07	-81.00	2020.00	8830	20220819	-32.16	5750	20230614	4.17	8240	-27.31	20230103	5750	4.17	20230614	8830	-32.16	20220819	5750	4.17	20230614	0.60	N	002210	1000	261 억	1236344	N	N	0	N	N
167	20230703	110123	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	10	2	0.17	38888410	6488	19.14	5950	6080	5950	7810	4210	6010	5993.90	4.74	0	-63	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1571	-74.32	2.98	12	0.02	-81.00	2020.00	8830	20220819	-31.82	5750	20230614	4.70	8240	-26.94	20230103	5750	4.70	20230614	8830	-31.82	20220819	5750	4.70	20230614	0.60	N	002210	1000	261 억	1236344	N	N	0	N	N
168	20230703	100123	57	100.00	KOSPI		의약품	N	N	N	N	N	5970	-40	5	-0.67	26077390	4355	12.85	5950	6080	5950	7810	4210	6010	5987.92	4.74	0	-9	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1558	-73.70	2.96	12	0.02	-81.00	2020.00	8830	20220819	-32.39	5750	20230614	3.83	8240	-27.55	20230103	5750	3.83	20230614	8830	-32.39	20220819	5750	3.83	20230614	0.60	N	002210	1000	261 억	1236344	N	N	0	N	N
169	20230703	090123	57	100.00	KOSPI		의약품	N	N	N	N	N	6000	-10	5	-0.17	8616240	1447	4.27	5950	6010	5950	7810	4210	6010	5954.55	4.74	0	0	6123	6066	6003	5946	5883	6095	5975	261	1800	1000	4320	10	1	26100970	1566	-74.07	2.97	12	0.01	-81.00	2020.00	8830	20220819	-32.05	5750	20230614	4.35	8240	-27.18	20230103	5750	4.35	20230614	8830	-32.05	20220819	5750	4.35	20230614	0.60	N	002210	1000	261 억	1236344	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History