KissMeData/002390/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

73 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	160132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13160	150	2	1.15	109616780	8411	73.10	13100	13160	12800	16910	9110	13010	13032.55	1.52	0	297	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1811	16.96	0.48	12	0.06	776.00	27596.00	19450	20220812	-32.34	12490	20230726	5.36	18400	-28.48	20230118	12490	5.36	20230726	19450	-32.34	20220812	12490	5.36	20230726	0.83	N	002390	500	68 억	209562	N	N	5	N	N
3	20230731	150132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13110	100	2	0.77	80755870	6214	54.01	13100	13110	12800	16910	9110	13010	12995.79	1.52	0	477	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1804	16.89	0.48	12	0.05	776.00	27596.00	19450	20220812	-32.60	12490	20230726	4.96	18400	-28.75	20230118	12490	4.96	20230726	19450	-32.60	20220812	12490	4.96	20230726	0.83	N	002390	500	68 억	209562	N	N	7	N	N
4	20230731	140132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13080	70	2	0.54	71322740	5493	47.74	13100	13100	12800	16910	9110	13010	12984.30	1.52	0	494	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1800	16.86	0.47	12	0.04	776.00	27596.00	19450	20220812	-32.75	12490	20230726	4.72	18400	-28.91	20230118	12490	4.72	20230726	19450	-32.75	20220812	12490	4.72	20230726	0.83	N	002390	500	68 억	209562	N	N	7	N	N
5	20230731	130132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13060	50	2	0.38	65545120	5051	43.90	13100	13100	12800	16910	9110	13010	12976.66	1.52	0	430	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1798	16.83	0.47	12	0.04	776.00	27596.00	19450	20220812	-32.85	12490	20230726	4.56	18400	-29.02	20230118	12490	4.56	20230726	19450	-32.85	20220812	12490	4.56	20230726	0.83	N	002390	500	68 억	209562	N	N	7	N	N
6	20230731	120134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13030	20	2	0.15	51152330	3947	34.30	13100	13100	12800	16910	9110	13010	12959.80	1.52	0	474	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1793	16.79	0.47	12	0.03	776.00	27596.00	19450	20220812	-33.01	12490	20230726	4.32	18400	-29.18	20230118	12490	4.32	20230726	19450	-33.01	20220812	12490	4.32	20230726	0.83	N	002390	500	68 억	209562	N	N	7	N	N
7	20230731	110133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12960	-50	5	-0.38	41141350	3178	27.62	13100	13100	12800	16910	9110	13010	12945.67	1.52	0	390	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1784	16.70	0.47	12	0.02	776.00	27596.00	19450	20220812	-33.37	12490	20230726	3.76	18400	-29.57	20230118	12490	3.76	20230726	19450	-33.37	20220812	12490	3.76	20230726	0.83	N	002390	500	68 억	209562	N	N	7	N	N
8	20230731	100133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12950	-60	5	-0.46	16423730	1266	11.00	13100	13100	12800	16910	9110	13010	12972.93	1.52	0	132	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1782	16.69	0.47	12	0.01	776.00	27596.00	19450	20220812	-33.42	12490	20230726	3.68	18400	-29.62	20230118	12490	3.68	20230726	19450	-33.42	20220812	12490	3.68	20230726	0.83	N	002390	500	68 억	209562	N	N	7	N	N
9	20230731	090132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13100	90	2	0.69	39300	3	0.03	13100	13100	13100	16910	9110	13010	13100.00	1.52	0	1	13210	13110	12930	12830	12650	13160	12880	69	3900	500	9360	10	1	13763533	1803	16.88	0.47	12	0.00	776.00	27596.00	19450	20220812	-32.65	12490	20230726	4.88	18400	-28.80	20230118	12490	4.88	20230726	19450	-32.65	20220812	12490	4.88	20230726	0.83	N	002390	500	68 억	209562	N	N	7	N	N
10	20230728	160133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13010	160	2	1.25	148204090	11456	58.56	12900	13030	12750	16700	9000	12850	12936.78	1.49	0	3679	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1791	16.77	0.47	12	0.08	776.00	27596.00	19450	20220812	-33.11	12490	20230726	4.16	18400	-29.29	20230118	12490	4.16	20230726	19450	-33.11	20220812	12490	4.16	20230726	0.82	N	002390	500	68 억	204932	N	N	7	N	N
11	20230728	150132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12980	130	2	1.01	126163480	9758	49.88	12900	13030	12750	16700	9000	12850	12929.24	1.49	0	3489	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1787	16.73	0.47	12	0.07	776.00	27596.00	19450	20220812	-33.26	12490	20230726	3.92	18400	-29.46	20230118	12490	3.92	20230726	19450	-33.26	20220812	12490	3.92	20230726	0.82	N	002390	500	68 억	204932	N	N	1	N	N
12	20230728	140132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12960	110	2	0.86	102011200	7896	40.36	12900	13030	12750	16700	9000	12850	12919.35	1.49	0	3036	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1784	16.70	0.47	12	0.06	776.00	27596.00	19450	20220812	-33.37	12490	20230726	3.76	18400	-29.57	20230118	12490	3.76	20230726	19450	-33.37	20220812	12490	3.76	20230726	0.82	N	002390	500	68 억	204932	N	N	1	N	N
13	20230728	130131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12970	120	2	0.93	93998850	7278	37.20	12900	13030	12750	16700	9000	12850	12915.48	1.49	0	2913	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1785	16.71	0.47	12	0.05	776.00	27596.00	19450	20220812	-33.32	12490	20230726	3.84	18400	-29.51	20230118	12490	3.84	20230726	19450	-33.32	20220812	12490	3.84	20230726	0.82	N	002390	500	68 억	204932	N	N	1	N	N
14	20230728	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12920	70	2	0.54	88676430	6867	35.10	12900	13030	12750	16700	9000	12850	12913.42	1.49	0	2536	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1778	16.65	0.47	12	0.05	776.00	27596.00	19450	20220812	-33.57	12490	20230726	3.44	18400	-29.78	20230118	12490	3.44	20230726	19450	-33.57	20220812	12490	3.44	20230726	0.82	N	002390	500	68 억	204932	N	N	1	N	N
15	20230728	110132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12930	80	2	0.62	80960170	6271	32.05	12900	13030	12750	16700	9000	12850	12910.25	1.49	0	2352	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1780	16.66	0.47	12	0.05	776.00	27596.00	19450	20220812	-33.52	12490	20230726	3.52	18400	-29.73	20230118	12490	3.52	20230726	19450	-33.52	20220812	12490	3.52	20230726	0.82	N	002390	500	68 억	204932	N	N	1	N	N
16	20230728	100132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12800	-50	5	-0.39	20984090	1634	8.35	12900	12950	12750	16700	9000	12850	12842.16	1.49	0	-10	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1762	16.49	0.46	12	0.01	776.00	27596.00	19450	20220812	-34.19	12490	20230726	2.48	18400	-30.43	20230118	12490	2.48	20230726	19450	-34.19	20220812	12490	2.48	20230726	0.82	N	002390	500	68 억	204932	N	N	1	N	N
17	20230728	090132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12850	0	3	0.00	696550	54	0.28	12900	12900	12850	16700	9000	12850	12899.07	1.49	0	0	13216	13032	12816	12632	12416	13125	12725	69	3850	500	9250	10	1	13763533	1769	16.56	0.47	12	0.00	776.00	27596.00	19450	20220812	-33.93	12490	20230726	2.88	18400	-30.16	20230118	12490	2.88	20230726	19450	-33.93	20220812	12490	2.88	20230726	0.82	N	002390	500	68 억	204932	N	N	1	N	N
18	20230727	160132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12850	240	2	1.90	251440180	19564	51.32	12610	13000	12600	16390	8830	12610	12852.19	1.48	-6904	1108	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1769	16.56	0.47	12	0.14	776.00	27596.00	19450	20220812	-33.93	12490	20230726	2.88	18400	-30.16	20230118	12490	2.88	20230726	19450	-33.93	20220812	12490	2.88	20230726	0.83	N	002390	500	68 억	203023	N	N	1	N	N
19	20230727	150131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12840	230	2	1.82	238629570	18566	48.70	12610	13000	12600	16390	8830	12610	12853.04	1.48	-6904	973	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1767	16.55	0.47	12	0.13	776.00	27596.00	19450	20220812	-33.98	12490	20230726	2.80	18400	-30.22	20230118	12490	2.80	20230726	19450	-33.98	20220812	12490	2.80	20230726	0.83	N	002390	500	68 억	203023	N	N	0	N	N
20	20230727	140131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12860	250	2	1.98	151594550	11789	30.92	12610	13000	12600	16390	8830	12610	12858.98	1.48	-6904	-774	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1770	16.57	0.47	12	0.09	776.00	27596.00	19450	20220812	-33.88	12490	20230726	2.96	18400	-30.11	20230118	12490	2.96	20230726	19450	-33.88	20220812	12490	2.96	20230726	0.83	N	002390	500	68 억	203023	N	N	0	N	N
21	20230727	130132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12910	300	2	2.38	124541400	9687	25.41	12610	13000	12600	16390	8830	12610	12856.55	1.48	-6904	-1376	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1777	16.64	0.47	12	0.07	776.00	27596.00	19450	20220812	-33.62	12490	20230726	3.36	18400	-29.84	20230118	12490	3.36	20230726	19450	-33.62	20220812	12490	3.36	20230726	0.83	N	002390	500	68 억	203023	N	N	0	N	N
22	20230727	120133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12910	300	2	2.38	101023040	7873	20.65	12610	13000	12600	16390	8830	12610	12831.58	1.48	-6904	-1102	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1777	16.64	0.47	12	0.06	776.00	27596.00	19450	20220812	-33.62	12490	20230726	3.36	18400	-29.84	20230118	12490	3.36	20230726	19450	-33.62	20220812	12490	3.36	20230726	0.83	N	002390	500	68 억	203023	N	N	0	N	N
23	20230727	110131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12890	280	2	2.22	62073790	4849	12.72	12610	13000	12600	16390	8830	12610	12801.36	1.48	-6904	-1391	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1774	16.61	0.47	12	0.04	776.00	27596.00	19450	20220812	-33.73	12490	20230726	3.20	18400	-29.95	20230118	12490	3.20	20230726	19450	-33.73	20220812	12490	3.20	20230726	0.83	N	002390	500	68 억	203023	N	N	0	N	N
24	20230727	100132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12810	200	2	1.59	42004990	3291	8.63	12610	13000	12600	16390	8830	12610	12763.59	1.48	-6904	-1445	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1763	16.51	0.46	12	0.02	776.00	27596.00	19450	20220812	-34.14	12490	20230726	2.56	18400	-30.38	20230118	12490	2.56	20230726	19450	-34.14	20220812	12490	2.56	20230726	0.83	N	002390	500	68 억	203023	N	N	0	N	N
25	20230727	090132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12640	30	2	0.24	378690	30	0.08	12610	12640	12610	16390	8830	12610	12623.00	1.48	-6904	14	13343	12976	12733	12366	12123	12855	12245	69	3780	500	9070	10	1	13763533	1740	16.29	0.46	12	0.00	776.00	27596.00	19450	20220812	-35.01	12490	20230726	1.20	18400	-31.30	20230118	12490	1.20	20230726	19450	-35.01	20220812	12490	1.20	20230726	0.83	N	002390	500	68 억	203023	N	N	0	N	N
26	20230726	160131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12610	-440	5	-3.37	481033790	38118	185.33	13100	13100	12490	16960	9140	13050	12619.64	1.53	0	-7050	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1736	16.25	0.46	12	0.28	776.00	27596.00	19450	20220812	-35.17	12490	20230726	0.96	18400	-31.47	20230118	12490	0.96	20230726	19450	-35.17	20220812	12490	0.96	20230726	0.84	N	002390	500	68 억	209927	N	N	3	N	N
27	20230726	150133	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12610	-440	5	-3.37	443830420	35163	170.96	13100	13100	12490	16960	9140	13050	12622.09	1.53	0	-7086	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1736	16.25	0.46	12	0.26	776.00	27596.00	19450	20220812	-35.17	12490	20230726	0.96	18400	-31.47	20230118	12490	0.96	20230726	19450	-35.17	20220812	12490	0.96	20230726	0.84	N	002390	500	68 억	209927	N	N	3	N	N
28	20230726	140132	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12540	-510	5	-3.91	356236900	28191	137.06	13100	13100	12490	16960	9140	13050	12636.55	1.53	0	-6674	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1726	16.16	0.45	12	0.20	776.00	27596.00	19450	20220812	-35.53	12490	20230726	0.40	18400	-31.85	20230118	12490	0.40	20230726	19450	-35.53	20220812	12490	0.40	20230726	0.84	N	002390	500	68 억	209927	N	N	3	N	N
29	20230726	130131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12550	-500	5	-3.83	246230130	19407	94.36	13100	13100	12540	16960	9140	13050	12687.70	1.53	0	-6231	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1727	16.17	0.45	12	0.14	776.00	27596.00	19450	20220812	-35.48	12540	20230726	0.08	18400	-31.79	20230118	12540	0.08	20230726	19450	-35.48	20220812	12540	0.08	20230726	0.84	N	002390	500	68 억	209927	N	N	3	N	N
30	20230726	120132	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12630	-420	5	-3.22	204624110	16096	78.26	13100	13100	12540	16960	9140	13050	12712.73	1.53	0	-4242	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1738	16.28	0.46	12	0.12	776.00	27596.00	19450	20220812	-35.06	12540	20230726	0.72	18400	-31.36	20230118	12540	0.72	20230726	19450	-35.06	20220812	12540	0.72	20230726	0.84	N	002390	500	68 억	209927	N	N	3	N	N
31	20230726	110131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12600	-450	5	-3.45	181653280	14271	69.38	13100	13100	12550	16960	9140	13050	12728.84	1.53	0	-4096	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1734	16.24	0.46	12	0.10	776.00	27596.00	19450	20220812	-35.22	12550	20230726	0.40	18400	-31.52	20230118	12550	0.40	20230726	19450	-35.22	20220812	12550	0.40	20230726	0.84	N	002390	500	68 억	209927	N	N	3	N	N
32	20230726	100131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12700	-350	5	-2.68	101643870	7927	38.54	13100	13100	12700	16960	9140	13050	12822.49	1.53	0	-3832	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1748	16.37	0.46	12	0.06	776.00	27596.00	19450	20220812	-34.70	12700	20230726	0.00	18400	-30.98	20230118	12700	0.00	20230726	19450	-34.70	20220812	12700	0.00	20230726	0.84	N	002390	500	68 억	209927	N	N	3	N	N
33	20230726	090132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13100	50	2	0.38	366800	28	0.14	13100	13100	13100	16960	9140	13050	13100.00	1.53	0	0	13370	13210	13070	12910	12770	13140	12840	69	3910	500	9390	10	1	13763533	1803	16.88	0.47	12	0.00	776.00	27596.00	19450	20220812	-32.65	12930	20230725	1.31	18400	-28.80	20230118	12930	1.31	20230725	19450	-32.65	20220812	12930	1.31	20230725	0.84	N	002390	500	68 억	209927	N	N	3	N	N
34	20230725	160131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13050	-100	5	-0.76	268305040	20483	35.86	13200	13230	12930	17090	9210	13150	13099.03	1.56	0	-4230	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1796	16.82	0.47	12	0.15	776.00	27596.00	19450	20220812	-32.90	12930	20230725	0.93	18400	-29.08	20230118	12930	0.93	20230725	19450	-32.90	20220812	12930	0.93	20230725	0.83	N	002390	500	68 억	214185	N	N	3	N	N
35	20230725	150131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12980	-170	5	-1.29	249066650	19005	33.28	13200	13230	12930	17090	9210	13150	13105.32	1.56	0	-4068	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1787	16.73	0.47	12	0.14	776.00	27596.00	19450	20220812	-33.26	12930	20230725	0.39	18400	-29.46	20230118	12930	0.39	20230725	19450	-33.26	20220812	12930	0.39	20230725	0.83	N	002390	500	68 억	214185	N	N	0	N	N
36	20230725	140131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13090	-60	5	-0.46	170501800	12973	22.71	13200	13230	13050	17090	9210	13150	13142.82	1.56	0	-2725	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1802	16.87	0.47	12	0.09	776.00	27596.00	19450	20220812	-32.70	12990	20230724	0.77	18400	-28.86	20230118	12990	0.77	20230724	19450	-32.70	20220812	12990	0.77	20230724	0.83	N	002390	500	68 억	214185	N	N	0	N	N
37	20230725	130131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13110	-40	5	-0.30	149066040	11334	19.84	13200	13230	13070	17090	9210	13150	13152.11	1.56	0	-2409	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1804	16.89	0.48	12	0.08	776.00	27596.00	19450	20220812	-32.60	12990	20230724	0.92	18400	-28.75	20230118	12990	0.92	20230724	19450	-32.60	20220812	12990	0.92	20230724	0.83	N	002390	500	68 억	214185	N	N	0	N	N
38	20230725	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	0	3	0.00	116147260	8823	15.45	13200	13230	13090	17090	9210	13150	13164.15	1.56	0	-1828	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1810	16.95	0.48	12	0.06	776.00	27596.00	19450	20220812	-32.39	12990	20230724	1.23	18400	-28.53	20230118	12990	1.23	20230724	19450	-32.39	20220812	12990	1.23	20230724	0.83	N	002390	500	68 억	214185	N	N	0	N	N
39	20230725	110131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	0	3	0.00	98645980	7491	13.12	13200	13230	13090	17090	9210	13150	13168.60	1.56	0	-1497	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1810	16.95	0.48	12	0.05	776.00	27596.00	19450	20220812	-32.39	12990	20230724	1.23	18400	-28.53	20230118	12990	1.23	20230724	19450	-32.39	20220812	12990	1.23	20230724	0.83	N	002390	500	68 억	214185	N	N	0	N	N
40	20230725	100131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13160	10	2	0.08	56830700	4315	7.56	13200	13230	13090	17090	9210	13150	13170.50	1.56	0	-877	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1811	16.96	0.48	12	0.03	776.00	27596.00	19450	20220812	-32.34	12990	20230724	1.31	18400	-28.48	20230118	12990	1.31	20230724	19450	-32.34	20220812	12990	1.31	20230724	0.83	N	002390	500	68 억	214185	N	N	0	N	N
41	20230725	090131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	50	2	0.38	1887600	143	0.25	13200	13200	13200	17090	9210	13150	13200.00	1.56	0	-2	14016	13582	13286	12852	12556	13435	12705	69	3940	500	9460	10	1	13763533	1817	17.01	0.48	12	0.00	776.00	27596.00	19450	20220812	-32.13	12990	20230724	1.62	18400	-28.26	20230118	12990	1.62	20230724	19450	-32.13	20220812	12990	1.62	20230724	0.83	N	002390	500	68 억	214185	N	N	0	N	N
42	20230724	160130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13150	-570	5	-4.15	750728490	57113	230.43	13720	13720	12990	17830	9610	13720	13144.62	1.55	0	4553	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1810	16.95	0.48	12	0.41	776.00	27596.00	19450	20220812	-32.39	12990	20230724	1.23	18400	-28.53	20230118	12990	1.23	20230724	19450	-32.39	20220812	12990	1.23	20230724	0.83	N	002390	500	68 억	212895	N	N	0	N	N
43	20230724	150130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13100	-620	5	-4.52	726463700	55266	222.98	13720	13720	12990	17830	9610	13720	13144.86	1.55	0	4443	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1803	16.88	0.47	12	0.40	776.00	27596.00	19450	20220812	-32.65	12990	20230724	0.85	18400	-28.80	20230118	12990	0.85	20230724	19450	-32.65	20220812	12990	0.85	20230724	0.83	N	002390	500	68 억	212895	N	N	0	N	N
44	20230724	140129	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13070	-650	5	-4.74	613801670	46654	188.23	13720	13720	12990	17830	9610	13720	13156.46	1.55	0	967	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1799	16.84	0.47	12	0.34	776.00	27596.00	19450	20220812	-32.80	12990	20230724	0.62	18400	-28.97	20230118	12990	0.62	20230724	19450	-32.80	20220812	12990	0.62	20230724	0.83	N	002390	500	68 억	212895	N	N	0	N	N
45	20230724	130131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13090	-630	5	-4.59	585856850	44516	179.61	13720	13720	12990	17830	9610	13720	13160.59	1.55	0	883	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1802	16.87	0.47	12	0.32	776.00	27596.00	19450	20220812	-32.70	12990	20230724	0.77	18400	-28.86	20230118	12990	0.77	20230724	19450	-32.70	20220812	12990	0.77	20230724	0.83	N	002390	500	68 억	212895	N	N	0	N	N
46	20230724	120130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13160	-560	5	-4.08	304640210	22946	92.58	13720	13720	13100	17830	9610	13720	13276.40	1.55	0	-4020	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1811	16.96	0.48	12	0.17	776.00	27596.00	19450	20220812	-32.34	13100	20230724	0.46	18400	-28.48	20230118	13100	0.46	20230724	19450	-32.34	20220812	13100	0.46	20230724	0.83	N	002390	500	68 억	212895	N	N	0	N	N
47	20230724	110131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13160	-560	5	-4.08	243270440	18277	73.74	13720	13720	13150	17830	9610	13720	13310.20	1.55	0	-3529	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1811	16.96	0.48	12	0.13	776.00	27596.00	19450	20220812	-32.34	13150	20230724	0.08	18400	-28.48	20230118	13150	0.08	20230724	19450	-32.34	20220812	13150	0.08	20230724	0.83	N	002390	500	68 억	212895	N	N	0	N	N
48	20230724	100129	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13290	-430	5	-3.13	104159000	7745	31.25	13720	13720	13150	17830	9610	13720	13448.55	1.55	0	-2480	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1829	17.13	0.48	12	0.06	776.00	27596.00	19450	20220812	-31.67	13150	20230724	1.06	18400	-27.77	20230118	13150	1.06	20230724	19450	-31.67	20220812	13150	1.06	20230724	0.83	N	002390	500	68 억	212895	N	N	0	N	N
49	20230724	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	0	3	0.00	10152780	740	2.99	13720	13720	13700	17830	9610	13720	13719.97	1.55	0	-118	14100	13910	13610	13420	13120	14005	13515	69	4110	500	9870	10	1	13763533	1888	17.68	0.50	12	0.01	776.00	27596.00	19450	20220812	-29.46	13220	20230720	3.78	18400	-25.43	20230118	13220	3.78	20230720	19450	-29.46	20220812	13220	3.78	20230720	0.83	N	002390	500	68 억	212895	N	N	0	N	N
50	20230721	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	380	2	2.85	337737790	24765	121.28	13350	13800	13310	17340	9340	13340	13637.54	1.50	0	4352	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1888	17.68	0.50	12	0.18	776.00	27596.00	19450	20220812	-29.46	13220	20230720	3.78	18400	-25.43	20230118	13220	3.78	20230720	19450	-29.46	20220812	13220	3.78	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
51	20230721	150131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	240	2	1.80	318985080	23394	114.57	13350	13800	13310	17340	9340	13340	13635.34	1.50	0	4521	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1869	17.50	0.49	12	0.17	776.00	27596.00	19450	20220812	-30.18	13220	20230720	2.72	18400	-26.20	20230118	13220	2.72	20230720	19450	-30.18	20220812	13220	2.72	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
52	20230721	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	300	2	2.25	283576510	20792	101.83	13350	13800	13310	17340	9340	13340	13638.73	1.50	0	4601	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1877	17.58	0.49	12	0.15	776.00	27596.00	19450	20220812	-29.87	13220	20230720	3.18	18400	-25.87	20230118	13220	3.18	20230720	19450	-29.87	20220812	13220	3.18	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
53	20230721	130129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	350	2	2.62	246456370	18085	88.57	13350	13790	13310	17340	9340	13340	13627.67	1.50	0	4286	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1884	17.64	0.50	12	0.13	776.00	27596.00	19450	20220812	-29.61	13220	20230720	3.56	18400	-25.60	20230118	13220	3.56	20230720	19450	-29.61	20220812	13220	3.56	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
54	20230721	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	330	2	2.47	212389090	15592	76.36	13350	13790	13310	17340	9340	13340	13621.67	1.50	0	3293	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1881	17.62	0.50	12	0.11	776.00	27596.00	19450	20220812	-29.72	13220	20230720	3.40	18400	-25.71	20230118	13220	3.40	20230720	19450	-29.72	20220812	13220	3.40	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
55	20230721	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	400	2	3.00	139385740	10264	50.27	13350	13780	13310	17340	9340	13340	13580.06	1.50	0	2570	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1891	17.71	0.50	12	0.07	776.00	27596.00	19450	20220812	-29.36	13220	20230720	3.93	18400	-25.33	20230118	13220	3.93	20230720	19450	-29.36	20220812	13220	3.93	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
56	20230721	100130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13460	120	2	0.90	37771620	2822	13.82	13350	13460	13310	17340	9340	13340	13384.70	1.50	0	203	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1853	17.35	0.49	12	0.02	776.00	27596.00	19450	20220812	-30.80	13220	20230720	1.82	18400	-26.85	20230118	13220	1.82	20230720	19450	-30.80	20220812	13220	1.82	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
57	20230721	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13340	0	3	0.00	1921840	144	0.71	13350	13350	13340	17340	9340	13340	13346.11	1.50	0	3	13593	13466	13343	13216	13093	13405	13155	69	4000	500	9600	10	1	13763533	1836	17.19	0.48	12	0.00	776.00	27596.00	19450	20220812	-31.41	13220	20230720	0.91	18400	-27.50	20230118	13220	0.91	20230720	19450	-31.41	20220812	13220	0.91	20230720	0.83	N	002390	500	68 억	206970	N	N	5	N	N
58	20230720	160130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13340	-90	5	-0.67	272413830	20419	169.72	13470	13470	13220	17450	9410	13430	13341.19	1.49	0	1556	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1836	17.19	0.48	12	0.15	776.00	27596.00	19450	20220812	-31.41	13220	20230720	0.91	18400	-27.50	20230118	13220	0.91	20230720	19450	-31.41	20220812	13220	0.91	20230720	0.82	N	002390	500	68 억	205420	N	N	5	N	N
59	20230720	150130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13300	-130	5	-0.97	255220970	19128	158.99	13470	13470	13220	17450	9410	13430	13342.79	1.49	0	1561	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1831	17.14	0.48	12	0.14	776.00	27596.00	19450	20220812	-31.62	13220	20230720	0.61	18400	-27.72	20230118	13220	0.61	20230720	19450	-31.62	20220812	13220	0.61	20230720	0.82	N	002390	500	68 억	205420	N	N	7	N	N
60	20230720	140129	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13310	-120	5	-0.89	233460300	17494	145.41	13470	13470	13220	17450	9410	13430	13345.16	1.49	0	1746	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1832	17.15	0.48	12	0.13	776.00	27596.00	19450	20220812	-31.57	13220	20230720	0.68	18400	-27.66	20230118	13220	0.68	20230720	19450	-31.57	20220812	13220	0.68	20230720	0.82	N	002390	500	68 억	205420	N	N	7	N	N
61	20230720	130130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13370	-60	5	-0.45	208120120	15594	129.62	13470	13470	13220	17450	9410	13430	13346.17	1.49	0	1767	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1840	17.23	0.48	12	0.11	776.00	27596.00	19450	20220812	-31.26	13220	20230720	1.13	18400	-27.34	20230118	13220	1.13	20230720	19450	-31.26	20220812	13220	1.13	20230720	0.82	N	002390	500	68 억	205420	N	N	7	N	N
62	20230720	120130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13350	-80	5	-0.60	162954120	12200	101.40	13470	13470	13300	17450	9410	13430	13356.90	1.49	0	1469	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1837	17.20	0.48	12	0.09	776.00	27596.00	19450	20220812	-31.36	13300	20230720	0.38	18400	-27.45	20230118	13300	0.38	20230720	19450	-31.36	20220812	13300	0.38	20230720	0.82	N	002390	500	68 억	205420	N	N	7	N	N
63	20230720	110130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13370	-60	5	-0.45	135522880	10146	84.33	13470	13470	13300	17450	9410	13430	13357.27	1.49	0	1551	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1840	17.23	0.48	12	0.07	776.00	27596.00	19450	20220812	-31.26	13300	20230720	0.53	18400	-27.34	20230118	13300	0.53	20230720	19450	-31.26	20220812	13300	0.53	20230720	0.82	N	002390	500	68 억	205420	N	N	7	N	N
64	20230720	100129	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13380	-50	5	-0.37	88354780	6606	54.91	13470	13470	13300	17450	9410	13430	13374.93	1.49	0	1446	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1842	17.24	0.48	12	0.05	776.00	27596.00	19450	20220812	-31.21	13300	20230720	0.60	18400	-27.28	20230118	13300	0.60	20230720	19450	-31.21	20220812	13300	0.60	20230720	0.82	N	002390	500	68 억	205420	N	N	7	N	N
65	20230720	090129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	10	2	0.07	94220	7	0.06	13470	13470	13440	17450	9410	13430	13460.00	1.49	0	-2	13716	13572	13436	13292	13156	13505	13225	69	4020	500	9660	10	1	13763533	1850	17.32	0.49	12	0.00	776.00	27596.00	19450	20220812	-30.90	13300	20230719	1.05	18400	-26.96	20230118	13300	1.05	20230719	19450	-30.90	20220812	13300	1.05	20230719	0.82	N	002390	500	68 억	205420	N	N	7	N	N
66	20230719	160131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13430	-110	5	-0.81	160307670	11901	70.07	13570	13580	13300	17600	9480	13540	13470.10	1.49	0	283	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1848	17.31	0.49	12	0.09	776.00	27596.00	19450	20220812	-30.95	13300	20230719	0.98	18400	-27.01	20230118	13300	0.98	20230719	19450	-30.95	20220812	13300	0.98	20230719	0.82	N	002390	500	68 억	204504	N	N	7	N	N
67	20230719	150130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13490	-50	5	-0.37	146958070	10907	64.22	13570	13580	13300	17600	9480	13540	13473.74	1.49	0	283	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1857	17.38	0.49	12	0.08	776.00	27596.00	19450	20220812	-30.64	13300	20230719	1.43	18400	-26.68	20230118	13300	1.43	20230719	19450	-30.64	20220812	13300	1.43	20230719	0.82	N	002390	500	68 억	204504	N	N	23	N	N
68	20230719	140131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13510	-30	5	-0.22	117640170	8728	51.39	13570	13580	13300	17600	9480	13540	13478.48	1.49	0	384	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1859	17.41	0.49	12	0.06	776.00	27596.00	19450	20220812	-30.54	13300	20230719	1.58	18400	-26.58	20230118	13300	1.58	20230719	19450	-30.54	20220812	13300	1.58	20230719	0.82	N	002390	500	68 억	204504	N	N	23	N	N
69	20230719	130130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13540	0	3	0.00	101582650	7540	44.39	13570	13580	13300	17600	9480	13540	13472.50	1.49	0	384	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1864	17.45	0.49	12	0.05	776.00	27596.00	19450	20220812	-30.39	13300	20230719	1.80	18400	-26.41	20230118	13300	1.80	20230719	19450	-30.39	20220812	13300	1.80	20230719	0.82	N	002390	500	68 억	204504	N	N	23	N	N
70	20230719	120131	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13550	10	2	0.07	99482360	7385	43.48	13570	13580	13300	17600	9480	13540	13470.87	1.49	0	392	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1865	17.46	0.49	12	0.05	776.00	27596.00	19450	20220812	-30.33	13300	20230719	1.88	18400	-26.36	20230118	13300	1.88	20230719	19450	-30.33	20220812	13300	1.88	20230719	0.82	N	002390	500	68 억	204504	N	N	23	N	N
71	20230719	110130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13580	40	2	0.30	95850730	7117	41.90	13570	13580	13300	17600	9480	13540	13467.86	1.49	0	421	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1869	17.50	0.49	12	0.05	776.00	27596.00	19450	20220812	-30.18	13300	20230719	2.11	18400	-26.20	20230118	13300	2.11	20230719	19450	-30.18	20220812	13300	2.11	20230719	0.82	N	002390	500	68 억	204504	N	N	23	N	N
72	20230719	100130	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13500	-40	5	-0.30	76498090	5686	33.48	13570	13580	13300	17600	9480	13540	13453.76	1.49	0	296	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1858	17.40	0.49	12	0.04	776.00	27596.00	19450	20220812	-30.59	13300	20230719	1.50	18400	-26.63	20230118	13300	1.50	20230719	19450	-30.59	20220812	13300	1.50	20230719	0.82	N	002390	500	68 억	204504	N	N	23	N	N
73	20230719	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	30	2	0.22	271400	20	0.12	13570	13570	13570	17600	9480	13540	13570.00	1.49	0	0	13953	13746	13623	13416	13293	13685	13355	69	4060	500	9740	10	1	13763533	1868	17.49	0.49	12	0.00	776.00	27596.00	19450	20220812	-30.23	13400	20230714	1.27	18400	-26.25	20230118	13400	1.27	20230714	19450	-30.23	20220812	13400	1.27	20230714	0.82	N	002390	500	68 억	204504	N	N	23	N	N
74	20230718	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-250	5	-1.81	229947120	16928	194.87	13780	13830	13500	17920	9660	13790	13583.87	1.48	0	409	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1864	17.45	0.49	12	0.12	776.00	27596.00	19450	20220812	-30.39	13400	20230714	1.04	18400	-26.41	20230118	13400	1.04	20230714	19450	-30.39	20220812	13400	1.04	20230714	0.84	N	002390	500	68 억	204093	N	N	23	N	N
75	20230718	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-250	5	-1.81	210239950	15471	178.09	13780	13830	13500	17920	9660	13790	13589.29	1.48	0	849	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1864	17.45	0.49	12	0.11	776.00	27596.00	19450	20220812	-30.39	13400	20230714	1.04	18400	-26.41	20230118	13400	1.04	20230714	19450	-30.39	20220812	13400	1.04	20230714	0.84	N	002390	500	68 억	204093	N	N	35	N	N
76	20230718	140129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-170	5	-1.23	150334100	11040	127.09	13780	13830	13520	17920	9660	13790	13617.22	1.48	0	338	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1875	17.55	0.49	12	0.08	776.00	27596.00	19450	20220812	-29.97	13400	20230714	1.64	18400	-25.98	20230118	13400	1.64	20230714	19450	-29.97	20220812	13400	1.64	20230714	0.84	N	002390	500	68 억	204093	N	N	35	N	N
77	20230718	130130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-160	5	-1.16	121908970	8942	102.94	13780	13830	13560	17920	9660	13790	13633.30	1.48	0	398	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1876	17.56	0.49	12	0.06	776.00	27596.00	19450	20220812	-29.92	13400	20230714	1.72	18400	-25.92	20230118	13400	1.72	20230714	19450	-29.92	20220812	13400	1.72	20230714	0.84	N	002390	500	68 억	204093	N	N	35	N	N
78	20230718	120130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	-190	5	-1.38	95778300	7020	80.81	13780	13830	13560	17920	9660	13790	13643.63	1.48	0	392	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1872	17.53	0.49	12	0.05	776.00	27596.00	19450	20220812	-30.08	13400	20230714	1.49	18400	-26.09	20230118	13400	1.49	20230714	19450	-30.08	20220812	13400	1.49	20230714	0.84	N	002390	500	68 억	204093	N	N	35	N	N
79	20230718	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	-190	5	-1.38	85103400	6236	71.79	13780	13830	13560	17920	9660	13790	13647.11	1.48	0	417	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1872	17.53	0.49	12	0.05	776.00	27596.00	19450	20220812	-30.08	13400	20230714	1.49	18400	-26.09	20230118	13400	1.49	20230714	19450	-30.08	20220812	13400	1.49	20230714	0.84	N	002390	500	68 억	204093	N	N	35	N	N
80	20230718	100130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	-110	5	-0.80	24710950	1801	20.73	13780	13830	13650	17920	9660	13790	13720.68	1.48	0	-60	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1883	17.63	0.50	12	0.01	776.00	27596.00	19450	20220812	-29.67	13400	20230714	2.09	18400	-25.65	20230118	13400	2.09	20230714	19450	-29.67	20220812	13400	2.09	20230714	0.84	N	002390	500	68 억	204093	N	N	35	N	N
81	20230718	090129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	40	2	0.29	1708910	124	1.43	13780	13830	13780	17920	9660	13790	13781.53	1.48	0	-4	13983	13886	13803	13706	13623	13845	13665	69	4130	500	9920	10	1	13763533	1903	17.82	0.50	12	0.00	776.00	27596.00	19450	20220812	-28.89	13400	20230714	3.21	18400	-24.84	20230118	13400	3.21	20230714	19450	-28.89	20220812	13400	3.21	20230714	0.84	N	002390	500	68 억	204093	N	N	35	N	N
82	20230717	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-40	5	-0.29	119229410	8660	54.98	13830	13900	13720	17970	9690	13830	13767.83	1.48	0	-155	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1898	17.77	0.50	12	0.06	776.00	27596.00	19450	20220812	-29.10	13400	20230714	2.91	18400	-25.05	20230118	13400	2.91	20230714	19450	-29.10	20220812	13400	2.91	20230714	0.84	N	002390	500	68 억	204049	N	N	35	N	N
83	20230717	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	-90	5	-0.65	93247190	6771	42.99	13830	13900	13730	17970	9690	13830	13771.55	1.48	0	-246	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1891	17.71	0.50	12	0.05	776.00	27596.00	19450	20220812	-29.36	13400	20230714	2.54	18400	-25.33	20230118	13400	2.54	20230714	19450	-29.36	20220812	13400	2.54	20230714	0.84	N	002390	500	68 억	204049	N	N	12	N	N
84	20230717	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-40	5	-0.29	67965230	4932	31.31	13830	13900	13730	17970	9690	13830	13780.46	1.48	0	-198	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1898	17.77	0.50	12	0.04	776.00	27596.00	19450	20220812	-29.10	13400	20230714	2.91	18400	-25.05	20230118	13400	2.91	20230714	19450	-29.10	20220812	13400	2.91	20230714	0.84	N	002390	500	68 억	204049	N	N	12	N	N
85	20230717	130129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	-70	5	-0.51	61755850	4482	28.45	13830	13900	13730	17970	9690	13830	13778.64	1.48	0	95	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1894	17.73	0.50	12	0.03	776.00	27596.00	19450	20220812	-29.25	13400	20230714	2.69	18400	-25.22	20230118	13400	2.69	20230714	19450	-29.25	20220812	13400	2.69	20230714	0.84	N	002390	500	68 억	204049	N	N	12	N	N
86	20230717	120130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-20	5	-0.14	53807630	3905	24.79	13830	13900	13730	17970	9690	13830	13779.16	1.48	0	242	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1901	17.80	0.50	12	0.03	776.00	27596.00	19450	20220812	-29.00	13400	20230714	3.06	18400	-24.95	20230118	13400	3.06	20230714	19450	-29.00	20220812	13400	3.06	20230714	0.84	N	002390	500	68 억	204049	N	N	12	N	N
87	20230717	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-40	5	-0.29	49740920	3610	22.92	13830	13900	13730	17970	9690	13830	13778.65	1.48	0	242	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1898	17.77	0.50	12	0.03	776.00	27596.00	19450	20220812	-29.10	13400	20230714	2.91	18400	-25.05	20230118	13400	2.91	20230714	19450	-29.10	20220812	13400	2.91	20230714	0.84	N	002390	500	68 억	204049	N	N	12	N	N
88	20230717	100129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-20	5	-0.14	24453380	1775	11.27	13830	13900	13730	17970	9690	13830	13776.55	1.48	0	-22	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1901	17.80	0.50	12	0.01	776.00	27596.00	19450	20220812	-29.00	13400	20230714	3.06	18400	-24.95	20230118	13400	3.06	20230714	19450	-29.00	20220812	13400	3.06	20230714	0.84	N	002390	500	68 억	204049	N	N	12	N	N
89	20230717	090129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	0	3	0.00	401070	29	0.18	13830	13830	13830	17970	9690	13830	13830.00	1.48	0	-1	14236	14032	13716	13512	13196	13875	13355	69	4140	500	9950	10	1	13763533	1903	17.82	0.50	12	0.00	776.00	27596.00	19450	20220812	-28.89	13400	20230714	3.21	18400	-24.84	20230118	13400	3.21	20230714	19450	-28.89	20220812	13400	3.21	20230714	0.84	N	002390	500	68 억	204049	N	N	12	N	N
90	20230714	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13830	-90	5	-0.65	216523360	15752	100.82	13920	13920	13400	18090	9750	13920	13745.75	1.48	0	-776	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1903	17.82	0.50	12	0.11	776.00	27596.00	19450	20220812	-28.89	13400	20230714	3.21	18400	-24.84	20230118	13400	3.21	20230714	19450	-28.89	20220812	13400	3.21	20230714	0.84	N	002390	500	68 억	203952	N	N	12	N	N
91	20230714	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13830	-90	5	-0.65	205472720	14953	95.71	13920	13920	13400	18090	9750	13920	13741.24	1.48	0	-775	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1903	17.82	0.50	12	0.11	776.00	27596.00	19450	20220812	-28.89	13400	20230714	3.21	18400	-24.84	20230118	13400	3.21	20230714	19450	-28.89	20220812	13400	3.21	20230714	0.84	N	002390	500	68 억	203952	N	N	143	N	N
92	20230714	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13830	-90	5	-0.65	196561870	14309	91.58	13920	13920	13400	18090	9750	13920	13736.94	1.48	0	-759	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1903	17.82	0.50	12	0.10	776.00	27596.00	19450	20220812	-28.89	13400	20230714	3.21	18400	-24.84	20230118	13400	3.21	20230714	19450	-28.89	20220812	13400	3.21	20230714	0.84	N	002390	500	68 억	203952	N	N	143	N	N
93	20230714	130129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13860	-60	5	-0.43	173462710	12634	80.86	13920	13920	13400	18090	9750	13920	13729.83	1.48	0	-1260	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1908	17.86	0.50	12	0.09	776.00	27596.00	19450	20220812	-28.74	13400	20230714	3.43	18400	-24.67	20230118	13400	3.43	20230714	19450	-28.74	20220812	13400	3.43	20230714	0.84	N	002390	500	68 억	203952	N	N	143	N	N
94	20230714	120129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13760	-160	5	-1.15	156107430	11378	72.82	13920	13920	13400	18090	9750	13920	13720.11	1.48	0	-1340	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1894	17.73	0.50	12	0.08	776.00	27596.00	19450	20220812	-29.25	13400	20230714	2.69	18400	-25.22	20230118	13400	2.69	20230714	19450	-29.25	20220812	13400	2.69	20230714	0.84	N	002390	500	68 억	203952	N	N	143	N	N
95	20230714	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13720	-200	5	-1.44	111484850	8122	51.98	13920	13920	13400	18090	9750	13920	13726.28	1.48	0	-1366	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1888	17.68	0.50	12	0.06	776.00	27596.00	19450	20220812	-29.46	13400	20230714	2.39	18400	-25.43	20230118	13400	2.39	20230714	19450	-29.46	20220812	13400	2.39	20230714	0.84	N	002390	500	68 억	203952	N	N	143	N	N
96	20230714	100130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13700	-220	5	-1.58	77851570	5666	36.26	13920	13920	13400	18090	9750	13920	13740.13	1.48	0	-1266	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1886	17.65	0.50	12	0.04	776.00	27596.00	19450	20220812	-29.56	13400	20230714	2.24	18400	-25.54	20230118	13400	2.24	20230714	19450	-29.56	20220812	13400	2.24	20230714	0.84	N	002390	500	68 억	203952	N	N	143	N	N
97	20230714	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	-20	5	-0.14	320120	23	0.15	13920	13920	13900	18090	9750	13920	13918.26	1.48	0	-15	14253	14086	13913	13746	13573	14170	13830	69	4170	500	10020	10	1	13763533	1913	17.91	0.50	12	0.00	776.00	27596.00	19450	20220812	-28.53	13600	20230712	2.21	18400	-24.46	20230118	13600	2.21	20230712	19450	-28.53	20220812	13600	2.21	20230712	0.84	N	002390	500	68 억	203952	N	N	143	N	N
98	20230713	160129	57	100.00	KOSPI		의약품	N	N	N	N		N	13920	180	2	1.31	217228830	15603	142.51	13740	14080	13740	17860	9620	13740	13922.60	1.46	0	1967	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1916	17.94	0.50	12	0.11	776.00	27596.00	19450	20220812	-28.43	13600	20230712	2.35	18400	-24.35	20230118	13600	2.35	20230712	19450	-28.43	20220812	13600	2.35	20230712	0.85	N	002390	500	68 억	201031	N	N	143	N	N
99	20230713	150128	57	100.00	KOSPI		의약품	N	N	N	N		N	13940	200	2	1.46	202391620	14537	132.77	13740	14080	13740	17860	9620	13740	13922.89	1.46	0	2036	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1919	17.96	0.51	12	0.11	776.00	27596.00	19450	20220812	-28.33	13600	20230712	2.50	18400	-24.24	20230118	13600	2.50	20230712	19450	-28.33	20220812	13600	2.50	20230712	0.85	N	002390	500	68 억	201031	N	N	16	N	N
100	20230713	140128	57	100.00	KOSPI		의약품	N	N	N	N		N	13910	170	2	1.24	196804660	14135	129.10	13740	14080	13740	17860	9620	13740	13923.61	1.46	0	2020	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1915	17.93	0.50	12	0.10	776.00	27596.00	19450	20220812	-28.48	13600	20230712	2.28	18400	-24.40	20230118	13600	2.28	20230712	19450	-28.48	20220812	13600	2.28	20230712	0.85	N	002390	500	68 억	201031	N	N	16	N	N
101	20230713	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	13940	200	2	1.46	170576940	12251	111.89	13740	14080	13740	17860	9620	13740	13923.96	1.46	0	2027	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1919	17.96	0.51	12	0.09	776.00	27596.00	19450	20220812	-28.33	13600	20230712	2.50	18400	-24.24	20230118	13600	2.50	20230712	19450	-28.33	20220812	13600	2.50	20230712	0.85	N	002390	500	68 억	201031	N	N	16	N	N
102	20230713	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	13970	230	2	1.67	158407170	11378	103.92	13740	14080	13740	17860	9620	13740	13922.72	1.46	0	1976	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1923	18.00	0.51	12	0.08	776.00	27596.00	19450	20220812	-28.17	13600	20230712	2.72	18400	-24.08	20230118	13600	2.72	20230712	19450	-28.17	20220812	13600	2.72	20230712	0.85	N	002390	500	68 억	201031	N	N	16	N	N
103	20230713	110129	57	100.00	KOSPI		의약품	N	N	N	N		N	14060	320	2	2.33	111831230	8049	73.51	13740	14070	13740	17860	9620	13740	13894.38	1.46	0	1948	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1935	18.12	0.51	12	0.06	776.00	27596.00	19450	20220812	-27.71	13600	20230712	3.38	18400	-23.59	20230118	13600	3.38	20230712	19450	-27.71	20220812	13600	3.38	20230712	0.85	N	002390	500	68 억	201031	N	N	16	N	N
104	20230713	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	13890	150	2	1.09	57008340	4125	37.67	13740	13890	13740	17860	9620	13740	13820.79	1.46	0	1179	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1912	17.90	0.50	12	0.03	776.00	27596.00	19450	20220812	-28.59	13600	20230712	2.13	18400	-24.51	20230118	13600	2.13	20230712	19450	-28.59	20220812	13600	2.13	20230712	0.85	N	002390	500	68 억	201031	N	N	16	N	N
105	20230713	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	13740	0	3	0.00	728220	53	0.48	13740	13740	13740	17860	9620	13740	13740.00	1.46	0	1	14046	13892	13746	13592	13446	13820	13520	69	4120	500	9890	10	1	13763533	1891	17.71	0.50	12	0.00	776.00	27596.00	19450	20220812	-29.36	13600	20230712	1.03	18400	-25.33	20230118	13600	1.03	20230712	19450	-29.36	20220812	13600	1.03	20230712	0.85	N	002390	500	68 억	201031	N	N	16	N	N
106	20230712	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13740	-20	5	-0.15	150384870	10943	60.22	13760	13900	13600	17880	9640	13760	13742.56	1.46	0	478	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1891	17.71	0.50	12	0.08	776.00	27596.00	19450	20220812	-29.36	13600	20230712	1.03	18400	-25.33	20230118	13600	1.03	20230712	19450	-29.36	20220812	13600	1.03	20230712	0.85	N	002390	500	68 억	200548	N	N	16	N	N
107	20230712	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13710	-50	5	-0.36	136856040	9957	54.79	13760	13900	13600	17880	9640	13760	13744.71	1.46	0	212	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1887	17.67	0.50	12	0.07	776.00	27596.00	19450	20220812	-29.51	13600	20230712	0.81	18400	-25.49	20230118	13600	0.81	20230712	19450	-29.51	20220812	13600	0.81	20230712	0.85	N	002390	500	68 억	200548	N	N	20	N	N
108	20230712	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13710	-50	5	-0.36	102344090	7442	40.95	13760	13900	13600	17880	9640	13760	13752.23	1.46	0	118	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1887	17.67	0.50	12	0.05	776.00	27596.00	19450	20220812	-29.51	13600	20230712	0.81	18400	-25.49	20230118	13600	0.81	20230712	19450	-29.51	20220812	13600	0.81	20230712	0.85	N	002390	500	68 억	200548	N	N	20	N	N
109	20230712	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13740	-20	5	-0.15	97362340	7079	38.95	13760	13900	13600	17880	9640	13760	13753.69	1.46	0	114	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1891	17.71	0.50	12	0.05	776.00	27596.00	19450	20220812	-29.36	13600	20230712	1.03	18400	-25.33	20230118	13600	1.03	20230712	19450	-29.36	20220812	13600	1.03	20230712	0.85	N	002390	500	68 억	200548	N	N	20	N	N
110	20230712	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13750	-10	5	-0.07	92348420	6714	36.94	13760	13900	13600	17880	9640	13760	13754.61	1.46	0	106	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1892	17.72	0.50	12	0.05	776.00	27596.00	19450	20220812	-29.31	13600	20230712	1.10	18400	-25.27	20230118	13600	1.10	20230712	19450	-29.31	20220812	13600	1.10	20230712	0.85	N	002390	500	68 억	200548	N	N	20	N	N
111	20230712	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13720	-40	5	-0.29	84001600	6106	33.60	13760	13900	13600	17880	9640	13760	13757.22	1.46	0	102	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1888	17.68	0.50	12	0.04	776.00	27596.00	19450	20220812	-29.46	13600	20230712	0.88	18400	-25.43	20230118	13600	0.88	20230712	19450	-29.46	20220812	13600	0.88	20230712	0.85	N	002390	500	68 억	200548	N	N	20	N	N
112	20230712	100128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13710	-50	5	-0.36	50350110	3655	20.11	13760	13900	13600	17880	9640	13760	13775.68	1.46	0	90	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1887	17.67	0.50	12	0.03	776.00	27596.00	19450	20220812	-29.51	13600	20230712	0.81	18400	-25.49	20230118	13600	0.81	20230712	19450	-29.51	20220812	13600	0.81	20230712	0.85	N	002390	500	68 억	200548	N	N	20	N	N
113	20230712	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	13760	0	3	0.00	357760	26	0.14	13760	13760	13760	17880	9640	13760	13760.00	1.46	0	2	13993	13876	13783	13666	13573	13830	13620	69	4120	500	9900	10	1	13763533	1894	17.73	0.50	12	0.00	776.00	27596.00	19450	20220812	-29.25	13690	20230711	0.51	18400	-25.22	20230118	13690	0.51	20230711	19450	-29.25	20220812	13690	0.51	20230711	0.85	N	002390	500	68 억	200548	N	N	20	N	N
114	20230711	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13760	-10	5	-0.07	248569330	18101	187.56	13770	13900	13690	17900	9640	13770	13732.35	1.48	0	-4128	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1894	17.73	0.50	12	0.13	776.00	27596.00	19450	20220812	-29.25	13690	20230711	0.51	18400	-25.22	20230118	13690	0.51	20230711	19450	-29.25	20220812	13690	0.51	20230711	0.84	N	002390	500	68 억	203265	N	N	20	N	N
115	20230711	150126	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13770	0	3	0.00	219283010	15968	165.45	13770	13900	13690	17900	9640	13770	13732.65	1.48	0	-3645	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1895	17.74	0.50	12	0.12	776.00	27596.00	19450	20220812	-29.20	13690	20230711	0.58	18400	-25.16	20230118	13690	0.58	20230711	19450	-29.20	20220812	13690	0.58	20230711	0.84	N	002390	500	68 억	203265	N	N	0	N	N
116	20230711	140127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13700	-70	5	-0.51	198542940	14456	149.79	13770	13900	13690	17900	9640	13770	13734.29	1.48	0	-3361	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1886	17.65	0.50	12	0.11	776.00	27596.00	19450	20220812	-29.56	13690	20230711	0.07	18400	-25.54	20230118	13690	0.07	20230711	19450	-29.56	20220812	13690	0.07	20230711	0.84	N	002390	500	68 억	203265	N	N	0	N	N
117	20230711	130127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13770	0	3	0.00	127204850	9251	95.86	13770	13900	13710	17900	9640	13770	13750.39	1.48	0	-2873	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1895	17.74	0.50	12	0.07	776.00	27596.00	19450	20220812	-29.20	13710	20230711	0.44	18400	-25.16	20230118	13710	0.44	20230711	19450	-29.20	20220812	13710	0.44	20230711	0.84	N	002390	500	68 억	203265	N	N	0	N	N
118	20230711	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13780	10	2	0.07	114284670	8312	86.13	13770	13900	13710	17900	9640	13770	13749.36	1.48	0	-2618	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1897	17.76	0.50	12	0.06	776.00	27596.00	19450	20220812	-29.15	13710	20230711	0.51	18400	-25.11	20230118	13710	0.51	20230711	19450	-29.15	20220812	13710	0.51	20230711	0.84	N	002390	500	68 억	203265	N	N	0	N	N
119	20230711	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13710	-60	5	-0.44	88751620	6456	66.89	13770	13900	13710	17900	9640	13770	13747.15	1.48	0	-1751	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1887	17.67	0.50	12	0.05	776.00	27596.00	19450	20220812	-29.51	13710	20230711	0.00	18400	-25.49	20230118	13710	0.00	20230711	19450	-29.51	20220812	13710	0.00	20230711	0.84	N	002390	500	68 억	203265	N	N	0	N	N
120	20230711	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	13770	0	3	0.00	25997880	1887	19.55	13770	13900	13750	17900	9640	13770	13777.36	1.48	0	-736	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1895	17.74	0.50	12	0.01	776.00	27596.00	19450	20220812	-29.20	13710	20230707	0.44	18400	-25.16	20230118	13710	0.44	20230707	19450	-29.20	20220812	13710	0.44	20230707	0.84	N	002390	500	68 억	203265	N	N	0	N	N
121	20230711	090128	57	100.00	KOSPI		의약품	N	N	N	N		N	13780	10	2	0.07	2781790	202	2.09	13770	13890	13770	17900	9640	13770	13771.24	1.48	0	-19	14296	14032	13876	13612	13456	13955	13535	69	4130	500	9910	10	1	13763533	1897	17.76	0.50	12	0.00	776.00	27596.00	19450	20220812	-29.15	13710	20230707	0.51	18400	-25.11	20230118	13710	0.51	20230707	19450	-29.15	20220812	13710	0.51	20230707	0.84	N	002390	500	68 억	203265	N	N	0	N	N
122	20230710	160128	57	100.00	KOSPI		의약품	N	N	N	N		N	13770	-130	5	-0.94	126718170	9136	37.65	14140	14140	13720	18070	9730	13900	13870.20	1.35	0	-2250	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1895	17.74	0.50	12	0.07	776.00	27596.00	19450	20220812	-29.20	13710	20230707	0.44	18400	-25.16	20230118	13710	0.44	20230707	19450	-29.20	20220812	13710	0.44	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
123	20230710	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	13860	-40	5	-0.29	110956050	7993	32.94	14140	14140	13720	18070	9730	13900	13881.65	1.35	0	-1991	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1908	17.86	0.50	12	0.06	776.00	27596.00	19450	20220812	-28.74	13710	20230707	1.09	18400	-24.67	20230118	13710	1.09	20230707	19450	-28.74	20220812	13710	1.09	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
124	20230710	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	0	3	0.00	96442500	6947	28.63	14140	14140	13720	18070	9730	13900	13882.61	1.35	0	-1563	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1913	17.91	0.50	12	0.05	776.00	27596.00	19450	20220812	-28.53	13710	20230707	1.39	18400	-24.46	20230118	13710	1.39	20230707	19450	-28.53	20220812	13710	1.39	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
125	20230710	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	13930	30	2	0.22	82465900	5942	24.49	14140	14140	13720	18070	9730	13900	13878.47	1.35	0	-1257	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1917	17.95	0.50	12	0.04	776.00	27596.00	19450	20220812	-28.38	13710	20230707	1.60	18400	-24.29	20230118	13710	1.60	20230707	19450	-28.38	20220812	13710	1.60	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
126	20230710	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	13930	30	2	0.22	51579790	3712	15.30	14140	14140	13780	18070	9730	13900	13895.42	1.35	0	-961	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1917	17.95	0.50	12	0.03	776.00	27596.00	19450	20220812	-28.38	13710	20230707	1.60	18400	-24.29	20230118	13710	1.60	20230707	19450	-28.38	20220812	13710	1.60	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
127	20230710	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	-90	5	-0.65	46517360	3347	13.79	14140	14140	13810	18070	9730	13900	13898.22	1.35	0	-820	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1901	17.80	0.50	12	0.02	776.00	27596.00	19450	20220812	-29.00	13710	20230707	0.73	18400	-24.95	20230118	13710	0.73	20230707	19450	-29.00	20220812	13710	0.73	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
128	20230710	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	0	3	0.00	30046050	2159	8.90	14140	14140	13860	18070	9730	13900	13916.66	1.35	0	-538	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1913	17.91	0.50	12	0.02	776.00	27596.00	19450	20220812	-28.53	13710	20230707	1.39	18400	-24.46	20230118	13710	1.39	20230707	19450	-28.53	20220812	13710	1.39	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
129	20230710	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	13860	-40	5	-0.29	394240	28	0.12	14140	14140	13860	18070	9730	13900	14086.67	1.35	0	1	14173	14036	13873	13736	13573	13955	13655	69	4170	500	10000	10	1	13763533	1908	17.86	0.50	12	0.00	776.00	27596.00	19450	20220812	-28.74	13710	20230707	1.09	18400	-24.67	20230118	13710	1.09	20230707	19450	-28.74	20220812	13710	1.09	20230707	0.84	N	002390	500	68 억	185448	N	N	2	N	N
130	20230707	160126	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13900	-110	5	-0.79	335711350	24241	73.60	14010	14010	13710	18210	9810	14010	13848.91	1.36	0	-799	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1913	17.91	0.50	12	0.18	776.00	27596.00	19450	20220812	-28.53	13710	20230707	1.39	18400	-24.46	20230118	13710	1.39	20230707	19450	-28.53	20220812	13710	1.39	20230707	0.84	N	002390	500	68 억	186779	N	N	2	N	N
131	20230707	150127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13720	-290	5	-2.07	313712990	22652	68.78	14010	14010	13710	18210	9810	14010	13849.24	1.36	0	-1606	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1888	17.68	0.50	12	0.16	776.00	27596.00	19450	20220812	-29.46	13710	20230707	0.07	18400	-25.43	20230118	13710	0.07	20230707	19450	-29.46	20220812	13710	0.07	20230707	0.84	N	002390	500	68 억	186779	N	N	8	N	N
132	20230707	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13760	-250	5	-1.78	264276440	19059	57.87	14010	14010	13740	18210	9810	14010	13866.23	1.36	0	-1580	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1894	17.73	0.50	12	0.14	776.00	27596.00	19450	20220812	-29.25	13740	20230707	0.15	18400	-25.22	20230118	13740	0.15	20230707	19450	-29.25	20220812	13740	0.15	20230707	0.84	N	002390	500	68 억	186779	N	N	8	N	N
133	20230707	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	13850	-160	5	-1.14	147923160	10629	32.27	14010	14010	13840	18210	9810	14010	13916.94	1.36	0	-1800	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1906	17.85	0.50	12	0.08	776.00	27596.00	19450	20220812	-28.79	13820	20230706	0.22	18400	-24.73	20230118	13820	0.22	20230706	19450	-28.79	20220812	13820	0.22	20230706	0.84	N	002390	500	68 억	186779	N	N	8	N	N
134	20230707	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	-170	5	-1.21	109320200	7848	23.83	14010	14010	13840	18210	9810	14010	13929.69	1.36	0	-1755	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1905	17.84	0.50	12	0.06	776.00	27596.00	19450	20220812	-28.84	13820	20230706	0.14	18400	-24.78	20230118	13820	0.14	20230706	19450	-28.84	20220812	13820	0.14	20230706	0.84	N	002390	500	68 억	186779	N	N	8	N	N
135	20230707	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	13850	-160	5	-1.14	85074980	6098	18.52	14010	14010	13850	18210	9810	14010	13951.29	1.36	0	-1392	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1906	17.85	0.50	12	0.04	776.00	27596.00	19450	20220812	-28.79	13820	20230706	0.22	18400	-24.73	20230118	13820	0.22	20230706	19450	-28.79	20220812	13820	0.22	20230706	0.84	N	002390	500	68 억	186779	N	N	8	N	N
136	20230707	100128	57	100.00	KOSPI		의약품	N	N	N	N		N	13970	-40	5	-0.29	54126190	3876	11.77	14010	14010	13860	18210	9810	14010	13964.45	1.36	0	-1226	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1923	18.00	0.51	12	0.03	776.00	27596.00	19450	20220812	-28.17	13820	20230706	1.09	18400	-24.08	20230118	13820	1.09	20230706	19450	-28.17	20220812	13820	1.09	20230706	0.84	N	002390	500	68 억	186779	N	N	8	N	N
137	20230707	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	14010	0	3	0.00	8573990	612	1.86	14010	14010	13980	18210	9810	14010	14009.79	1.36	0	-7	14550	14280	14050	13780	13550	14165	13665	69	4200	500	10080	10	1	13763533	1928	18.05	0.51	12	0.00	776.00	27596.00	19450	20220812	-27.97	13820	20230706	1.37	18400	-23.86	20230118	13820	1.37	20230706	19450	-27.97	20220812	13820	1.37	20230706	0.84	N	002390	500	68 억	186779	N	N	8	N	N
138	20230706	160126	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14010	-230	5	-1.62	462031290	32923	390.87	14220	14320	13820	18510	9970	14240	14033.70	1.38	0	-2056	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1928	18.05	0.51	12	0.24	776.00	27596.00	19450	20220812	-27.97	13820	20230706	1.37	18400	-23.86	20230118	13820	1.37	20230706	19450	-27.97	20220812	13820	1.37	20230706	0.84	N	002390	500	68 억	190150	N	N	8	N	N
139	20230706	150127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13890	-350	5	-2.46	444321290	31654	375.80	14220	14320	13820	18510	9970	14240	14036.81	1.38	0	-1986	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1912	17.90	0.50	12	0.23	776.00	27596.00	19450	20220812	-28.59	13820	20230706	0.51	18400	-24.51	20230118	13820	0.51	20230706	19450	-28.59	20220812	13820	0.51	20230706	0.84	N	002390	500	68 억	190150	N	N	1	N	N
140	20230706	140127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13920	-320	5	-2.25	392289780	27907	331.32	14220	14320	13860	18510	9970	14240	14057.04	1.38	0	-1945	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1916	17.94	0.50	12	0.20	776.00	27596.00	19450	20220812	-28.43	13860	20230706	0.43	18400	-24.35	20230118	13860	0.43	20230706	19450	-28.43	20220812	13860	0.43	20230706	0.84	N	002390	500	68 억	190150	N	N	1	N	N
141	20230706	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	14020	-220	5	-1.54	274680780	19472	231.18	14220	14320	14000	18510	9970	14240	14106.45	1.38	0	-949	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1930	18.07	0.51	12	0.14	776.00	27596.00	19450	20220812	-27.92	13900	20221013	0.86	18400	-23.80	20230118	14000	0.14	20230706	19450	-27.92	20220812	13900	0.86	20221013	0.84	N	002390	500	68 억	190150	N	N	1	N	N
142	20230706	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	14050	-190	5	-1.33	207306640	14668	174.14	14220	14320	14040	18510	9970	14240	14133.26	1.38	0	-567	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1934	18.11	0.51	12	0.11	776.00	27596.00	19450	20220812	-27.76	13900	20221013	1.08	18400	-23.64	20230118	14040	0.07	20230706	19450	-27.76	20220812	13900	1.08	20221013	0.84	N	002390	500	68 억	190150	N	N	1	N	N
143	20230706	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	14160	-80	5	-0.56	84365820	5948	70.62	14220	14320	14130	18510	9970	14240	14183.90	1.38	0	-925	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1949	18.25	0.51	12	0.04	776.00	27596.00	19450	20220812	-27.20	13900	20221013	1.87	18400	-23.04	20230118	14100	0.43	20230630	19450	-27.20	20220812	13900	1.87	20221013	0.84	N	002390	500	68 억	190150	N	N	1	N	N
144	20230706	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	14180	-60	5	-0.42	24949160	1757	20.86	14220	14320	14160	18510	9970	14240	14199.86	1.38	0	-483	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1952	18.27	0.51	12	0.01	776.00	27596.00	19450	20220812	-27.10	13900	20221013	2.01	18400	-22.93	20230118	14100	0.57	20230630	19450	-27.10	20220812	13900	2.01	20221013	0.84	N	002390	500	68 억	190150	N	N	1	N	N
145	20230706	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	14200	-40	5	-0.28	156300	11	0.13	14220	14220	14200	18510	9970	14240	14209.09	1.38	0	-11	14366	14302	14256	14192	14146	14280	14170	69	4270	500	10250	10	1	13763533	1954	18.30	0.51	12	0.00	776.00	27596.00	19450	20220812	-26.99	13900	20221013	2.16	18400	-22.83	20230118	14100	0.71	20230630	19450	-26.99	20220812	13900	2.16	20221013	0.84	N	002390	500	68 억	190150	N	N	1	N	N
146	20230705	160127	57	100.00	KOSPI		의약품	N	N	N	N		N	14240	-50	5	-0.35	120064390	8417	119.70	14290	14320	14210	18570	10010	14290	14264.53	1.40	0	-2202	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1960	18.35	0.52	12	0.06	776.00	27596.00	19450	20220812	-26.79	13900	20221013	2.45	18400	-22.61	20230118	14100	0.99	20230630	19450	-26.79	20220812	13900	2.45	20221013	0.84	N	002390	500	68 억	192340	N	N	1	N	N
147	20230705	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	14220	-70	5	-0.49	104692730	7337	104.34	14290	14320	14210	18570	10010	14290	14269.15	1.40	0	-2062	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1957	18.32	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.89	13900	20221013	2.30	18400	-22.72	20230118	14100	0.85	20230630	19450	-26.89	20220812	13900	2.30	20221013	0.84	N	002390	500	68 억	192340	N	N	0	N	N
148	20230705	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	14250	-40	5	-0.28	90020710	6306	89.68	14290	14320	14220	18570	10010	14290	14275.41	1.40	0	-1537	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1961	18.36	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14100	1.06	20230630	19450	-26.74	20220812	13900	2.52	20221013	0.84	N	002390	500	68 억	192340	N	N	0	N	N
149	20230705	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	14240	-50	5	-0.35	79306800	5554	78.98	14290	14320	14240	18570	10010	14290	14279.22	1.40	0	-1325	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1960	18.35	0.52	12	0.04	776.00	27596.00	19450	20220812	-26.79	13900	20221013	2.45	18400	-22.61	20230118	14100	0.99	20230630	19450	-26.79	20220812	13900	2.45	20221013	0.84	N	002390	500	68 억	192340	N	N	0	N	N
150	20230705	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	14300	10	2	0.07	66748160	4673	66.45	14290	14320	14250	18570	10010	14290	14283.79	1.40	0	-1149	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1968	18.43	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.48	13900	20221013	2.88	18400	-22.28	20230118	14100	1.42	20230630	19450	-26.48	20220812	13900	2.88	20221013	0.84	N	002390	500	68 억	192340	N	N	0	N	N
151	20230705	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	14310	20	2	0.14	45183730	3163	44.98	14290	14320	14250	18570	10010	14290	14285.09	1.40	0	18	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1970	18.44	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.43	13900	20221013	2.95	18400	-22.23	20230118	14100	1.49	20230630	19450	-26.43	20220812	13900	2.95	20221013	0.84	N	002390	500	68 억	192340	N	N	0	N	N
152	20230705	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	14250	-40	5	-0.28	32380060	2267	32.24	14290	14300	14250	18570	10010	14290	14283.22	1.40	0	337	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1961	18.36	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14100	1.06	20230630	19450	-26.74	20220812	13900	2.52	20221013	0.84	N	002390	500	68 억	192340	N	N	0	N	N
153	20230705	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	14290	0	3	0.00	814530	57	0.81	14290	14290	14290	18570	10010	14290	14290.00	1.40	0	0	14590	14440	14300	14150	14010	14370	14080	69	4280	500	10280	10	1	13763533	1967	18.41	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.53	13900	20221013	2.81	18400	-22.34	20230118	14100	1.35	20230630	19450	-26.53	20220812	13900	2.81	20221013	0.84	N	002390	500	68 억	192340	N	N	0	N	N
154	20230704	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	14290	-110	5	-0.76	99557100	6972	67.56	14400	14450	14160	18720	10080	14400	14279.56	1.40	0	173	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1967	18.41	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.53	13900	20221013	2.81	18400	-22.34	20230118	14100	1.35	20230630	19450	-26.53	20220812	13900	2.81	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
155	20230704	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	14290	-110	5	-0.76	97155560	6804	65.94	14400	14450	14160	18720	10080	14400	14279.18	1.40	0	192	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1967	18.41	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.53	13900	20221013	2.81	18400	-22.34	20230118	14100	1.35	20230630	19450	-26.53	20220812	13900	2.81	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
156	20230704	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	14260	-140	5	-0.97	95160170	6664	64.58	14400	14450	14160	18720	10080	14400	14279.74	1.40	0	213	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1963	18.38	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14100	1.13	20230630	19450	-26.68	20220812	13900	2.59	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
157	20230704	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	14390	-10	5	-0.07	58931420	4121	39.94	14400	14450	14160	18720	10080	14400	14300.27	1.40	0	-223	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1981	18.54	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.02	13900	20221013	3.53	18400	-21.79	20230118	14100	2.06	20230630	19450	-26.02	20220812	13900	3.53	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
158	20230704	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	14390	-10	5	-0.07	57424090	4016	38.92	14400	14450	14160	18720	10080	14400	14298.83	1.40	0	-205	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1981	18.54	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.02	13900	20221013	3.53	18400	-21.79	20230118	14100	2.06	20230630	19450	-26.02	20220812	13900	3.53	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
159	20230704	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	14390	-10	5	-0.07	50508220	3535	34.26	14400	14450	14160	18720	10080	14400	14288.04	1.40	0	194	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1981	18.54	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.02	13900	20221013	3.53	18400	-21.79	20230118	14100	2.06	20230630	19450	-26.02	20220812	13900	3.53	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
160	20230704	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	14330	-70	5	-0.49	26199130	1830	17.73	14400	14450	14160	18720	10080	14400	14316.46	1.40	0	-196	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1972	18.47	0.52	12	0.01	776.00	27596.00	19450	20220812	-26.32	13900	20221013	3.09	18400	-22.12	20230118	14100	1.63	20230630	19450	-26.32	20220812	13900	3.09	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
161	20230704	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	14400	0	3	0.00	374400	26	0.25	14400	14400	14400	18720	10080	14400	14400.00	1.40	0	-26	14613	14506	14343	14236	14073	14560	14290	69	4320	500	10360	10	1	13763533	1982	18.56	0.52	12	0.00	776.00	27596.00	19450	20220812	-25.96	13900	20221013	3.60	18400	-21.74	20230118	14100	2.13	20230630	19450	-25.96	20220812	13900	3.60	20221013	0.84	N	002390	500	68 억	192161	N	N	12	N	N
162	20230703	160125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	130	2	0.91	147967230	10289	193.15	14270	14450	14180	18550	9990	14270	14381.11	1.38	0	672	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1982	18.56	0.52	12	0.07	776.00	27596.00	19450	20220812	-25.96	13900	20221013	3.60	18400	-21.74	20230118	14100	2.13	20230630	19450	-25.96	20220812	13900	3.60	20221013	0.84	N	002390	500	68 억	190605	N	N	12	N	N
163	20230703	150125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	110	2	0.77	135143320	9398	176.42	14270	14450	14180	18550	9990	14270	14380.01	1.38	0	611	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1979	18.53	0.52	12	0.07	776.00	27596.00	19450	20220812	-26.07	13900	20221013	3.45	18400	-21.85	20230118	14100	1.99	20230630	19450	-26.07	20220812	13900	3.45	20221013	0.84	N	002390	500	68 억	190605	N	N	2	N	N
164	20230703	140126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	110	2	0.77	108853020	7570	142.11	14270	14450	14180	18550	9990	14270	14379.53	1.38	0	507	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1979	18.53	0.52	12	0.06	776.00	27596.00	19450	20220812	-26.07	13900	20221013	3.45	18400	-21.85	20230118	14100	1.99	20230630	19450	-26.07	20220812	13900	3.45	20221013	0.84	N	002390	500	68 억	190605	N	N	2	N	N
165	20230703	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	150	2	1.05	100092170	6961	130.67	14270	14450	14180	18550	9990	14270	14378.99	1.38	0	399	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1985	18.58	0.52	12	0.05	776.00	27596.00	19450	20220812	-25.86	13900	20221013	3.74	18400	-21.63	20230118	14100	2.27	20230630	19450	-25.86	20220812	13900	3.74	20221013	0.84	N	002390	500	68 억	190605	N	N	2	N	N
166	20230703	120125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	160	2	1.12	96690390	6725	126.24	14270	14450	14180	18550	9990	14270	14377.75	1.38	0	473	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1986	18.60	0.52	12	0.05	776.00	27596.00	19450	20220812	-25.81	13900	20221013	3.81	18400	-21.58	20230118	14100	2.34	20230630	19450	-25.81	20220812	13900	3.81	20221013	0.84	N	002390	500	68 억	190605	N	N	2	N	N
167	20230703	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	130	2	0.91	66040240	4599	86.33	14270	14400	14180	18550	9990	14270	14359.70	1.38	0	517	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1982	18.56	0.52	12	0.03	776.00	27596.00	19450	20220812	-25.96	13900	20221013	3.60	18400	-21.74	20230118	14100	2.13	20230630	19450	-25.96	20220812	13900	3.60	20221013	0.84	N	002390	500	68 억	190605	N	N	2	N	N
168	20230703	100125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	110	2	0.77	50219040	3498	65.67	14270	14390	14180	18550	9990	14270	14356.50	1.38	0	190	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1979	18.53	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.07	13900	20221013	3.45	18400	-21.85	20230118	14100	1.99	20230630	19450	-26.07	20220812	13900	3.45	20221013	0.84	N	002390	500	68 억	190605	N	N	2	N	N
169	20230703	090125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14270	0	3	0.00	42810	3	0.06	14270	14270	14270	18550	9990	14270	14270.00	1.38	0	0	14396	14332	14216	14152	14036	14275	14095	69	4280	500	10270	10	1	13763533	1964	18.39	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14100	1.21	20230630	19450	-26.63	20220812	13900	2.66	20221013	0.84	N	002390	500	68 억	190605	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History