KissMeData/004720/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 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	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	280	2	4.97	672266890	115317	167.27	5670	5930	5660	7310	3950	5630	5829.22	2.79	0	9335	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	937	1.32	0.45	12	0.73	4461.00	13121.00	8600	20220823	-31.28	5280	20230726	11.93	7450	-20.67	20230414	5280	11.93	20230726	8600	-31.28	20220823	5280	11.93	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
3	20230731	150159	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	260	2	4.62	628412570	107880	156.48	5670	5930	5660	7310	3950	5630	5825.11	2.79	0	8933	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	933	1.32	0.45	12	0.68	4461.00	13121.00	8600	20220823	-31.51	5280	20230726	11.55	7450	-20.94	20230414	5280	11.55	20230726	8600	-31.51	20220823	5280	11.55	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
4	20230731	140200	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	230	2	4.09	463754800	79902	115.90	5670	5890	5660	7310	3950	5630	5804.04	2.79	0	6230	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	929	1.31	0.45	12	0.50	4461.00	13121.00	8600	20220823	-31.86	5280	20230726	10.98	7450	-21.34	20230414	5280	10.98	20230726	8600	-31.86	20220823	5280	10.98	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
5	20230731	130159	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	230	2	4.09	419484970	72342	104.93	5670	5890	5660	7310	3950	5630	5798.64	2.79	0	2749	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	929	1.31	0.45	12	0.46	4461.00	13121.00	8600	20220823	-31.86	5280	20230726	10.98	7450	-21.34	20230414	5280	10.98	20230726	8600	-31.86	20220823	5280	10.98	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
6	20230731	120201	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	200	2	3.55	380815440	65712	95.32	5670	5890	5660	7310	3950	5630	5795.22	2.79	0	3729	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	924	1.31	0.44	12	0.41	4461.00	13121.00	8600	20220823	-32.21	5280	20230726	10.42	7450	-21.74	20230414	5280	10.42	20230726	8600	-32.21	20220823	5280	10.42	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
7	20230731	110201	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	190	2	3.37	336271710	58058	84.22	5670	5890	5660	7310	3950	5630	5792.00	2.79	0	3610	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	922	1.30	0.44	12	0.37	4461.00	13121.00	8600	20220823	-32.33	5280	20230726	10.23	7450	-21.88	20230414	5280	10.23	20230726	8600	-32.33	20220823	5280	10.23	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
8	20230731	100200	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	210	2	3.73	241981390	41874	60.74	5670	5890	5660	7310	3950	5630	5778.80	2.79	0	-159	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	925	1.31	0.45	12	0.26	4461.00	13121.00	8600	20220823	-32.09	5280	20230726	10.61	7450	-21.61	20230414	5280	10.61	20230726	8600	-32.09	20220823	5280	10.61	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
9	20230731	090158	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	40	2	0.71	1769040	312	0.45	5670	5670	5670	7310	3950	5630	5670.00	2.79	0	525	5876	5752	5676	5552	5476	5815	5615	79	1680	500	4160	10	1	15846788	899	1.27	0.43	12	0.00	4461.00	13121.00	8600	20220823	-34.07	5280	20230726	7.39	7450	-23.89	20230414	5280	7.39	20230726	8600	-34.07	20220823	5280	7.39	20230726	3.60	N	004720	500	79 억	441907	N	N	5	N	N
10	20230728	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	-60	5	-1.05	381672240	67106	54.72	5600	5800	5600	7390	3990	5690	5688.32	2.69	0	15062	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	892	1.26	0.43	12	0.42	4461.00	13121.00	8600	20220823	-34.53	5280	20230726	6.63	7450	-24.43	20230414	5280	6.63	20230726	8600	-34.53	20220823	5280	6.63	20230726	3.64	N	004720	500	79 억	426102	N	N	5	N	N
11	20230728	150158	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	-20	5	-0.35	303915400	53320	43.48	5600	5800	5600	7390	3990	5690	5699.84	2.69	0	14208	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	899	1.27	0.43	12	0.34	4461.00	13121.00	8600	20220823	-34.07	5280	20230726	7.39	7450	-23.89	20230414	5280	7.39	20230726	8600	-34.07	20220823	5280	7.39	20230726	3.64	N	004720	500	79 억	426102	N	N	0	N	N
12	20230728	140159	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	10	2	0.18	271409660	47593	38.81	5600	5800	5600	7390	3990	5690	5702.72	2.69	0	13977	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	903	1.28	0.43	12	0.30	4461.00	13121.00	8600	20220823	-33.72	5280	20230726	7.95	7450	-23.49	20230414	5280	7.95	20230726	8600	-33.72	20220823	5280	7.95	20230726	3.64	N	004720	500	79 억	426102	N	N	0	N	N
13	20230728	130159	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	20	2	0.35	252748630	44314	36.14	5600	5800	5600	7390	3990	5690	5703.58	2.69	0	13225	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	905	1.28	0.44	12	0.28	4461.00	13121.00	8600	20220823	-33.60	5280	20230726	8.14	7450	-23.36	20230414	5280	8.14	20230726	8600	-33.60	20220823	5280	8.14	20230726	3.64	N	004720	500	79 억	426102	N	N	0	N	N
14	20230728	120158	57	100.00	KOSPI		의약품	N	N	N	N	N	5720	30	2	0.53	233012200	40852	33.31	5600	5800	5600	7390	3990	5690	5703.81	2.69	0	13208	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	906	1.28	0.44	12	0.26	4461.00	13121.00	8600	20220823	-33.49	5280	20230726	8.33	7450	-23.22	20230414	5280	8.33	20230726	8600	-33.49	20220823	5280	8.33	20230726	3.64	N	004720	500	79 억	426102	N	N	0	N	N
15	20230728	110159	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	10	2	0.18	195139160	34219	27.91	5600	5800	5600	7390	3990	5690	5702.66	2.69	0	10324	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	903	1.28	0.43	12	0.22	4461.00	13121.00	8600	20220823	-33.72	5280	20230726	7.95	7450	-23.49	20230414	5280	7.95	20230726	8600	-33.72	20220823	5280	7.95	20230726	3.64	N	004720	500	79 억	426102	N	N	0	N	N
16	20230728	100158	57	100.00	KOSPI		의약품	N	N	N	N	N	5690	0	3	0.00	149001770	26129	21.31	5600	5800	5600	7390	3990	5690	5702.54	2.69	0	6279	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	902	1.28	0.43	12	0.16	4461.00	13121.00	8600	20220823	-33.84	5280	20230726	7.77	7450	-23.62	20230414	5280	7.77	20230726	8600	-33.84	20220823	5280	7.77	20230726	3.64	N	004720	500	79 억	426102	N	N	0	N	N
17	20230728	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	-30	5	-0.53	6770880	1206	0.98	5600	5660	5600	7390	3990	5690	5614.33	2.69	0	-90	6010	5850	5600	5440	5190	5930	5520	79	1700	500	4210	10	1	15846788	897	1.27	0.43	12	0.01	4461.00	13121.00	8600	20220823	-34.19	5280	20230726	7.20	7450	-24.03	20230414	5280	7.20	20230726	8600	-34.19	20220823	5280	7.20	20230726	3.64	N	004720	500	79 억	426102	N	N	0	N	N
18	20230727	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	5690	210	2	3.83	686518610	122623	52.86	5350	5760	5350	7120	3840	5480	5598.55	2.46	-15163	35708	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	902	1.28	0.43	12	0.77	4461.00	13121.00	8600	20220823	-33.84	5280	20230726	7.77	7450	-23.62	20230414	5280	7.77	20230726	8600	-33.84	20220823	5280	7.77	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
19	20230727	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	180	2	3.28	645878230	115442	49.76	5350	5760	5350	7120	3840	5480	5594.83	2.46	-15163	31991	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	897	1.27	0.43	12	0.73	4461.00	13121.00	8600	20220823	-34.19	5280	20230726	7.20	7450	-24.03	20230414	5280	7.20	20230726	8600	-34.19	20220823	5280	7.20	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
20	20230727	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	170	2	3.10	614923620	109972	47.40	5350	5760	5350	7120	3840	5480	5591.64	2.46	-15163	30278	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	895	1.27	0.43	12	0.69	4461.00	13121.00	8600	20220823	-34.30	5280	20230726	7.01	7450	-24.16	20230414	5280	7.01	20230726	8600	-34.30	20220823	5280	7.01	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
21	20230727	130159	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	220	2	4.01	597529340	106909	46.08	5350	5760	5350	7120	3840	5480	5589.14	2.46	-15163	30049	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	903	1.28	0.43	12	0.67	4461.00	13121.00	8600	20220823	-33.72	5280	20230726	7.95	7450	-23.49	20230414	5280	7.95	20230726	8600	-33.72	20220823	5280	7.95	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
22	20230727	120159	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	220	2	4.01	534760660	95822	41.30	5350	5760	5350	7120	3840	5480	5580.77	2.46	-15163	27639	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	903	1.28	0.43	12	0.60	4461.00	13121.00	8600	20220823	-33.72	5280	20230726	7.95	7450	-23.49	20230414	5280	7.95	20230726	8600	-33.72	20220823	5280	7.95	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
23	20230727	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	220	2	4.01	501245930	89922	38.76	5350	5760	5350	7120	3840	5480	5574.23	2.46	-15163	27990	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	903	1.28	0.43	12	0.57	4461.00	13121.00	8600	20220823	-33.72	5280	20230726	7.95	7450	-23.49	20230414	5280	7.95	20230726	8600	-33.72	20220823	5280	7.95	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
24	20230727	100159	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	190	2	3.47	345635220	62652	27.01	5350	5670	5350	7120	3840	5480	5516.75	2.46	-15163	12948	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	899	1.27	0.43	12	0.40	4461.00	13121.00	8600	20220823	-34.07	5280	20230726	7.39	7450	-23.89	20230414	5280	7.39	20230726	8600	-34.07	20220823	5280	7.39	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
25	20230727	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	5450	-30	5	-0.55	57100250	10642	4.59	5350	5460	5350	7120	3840	5480	5365.56	2.46	-15163	3594	6000	5740	5510	5250	5020	5625	5135	79	1640	500	4050	10	1	15846788	864	1.22	0.42	12	0.07	4461.00	13121.00	8600	20220823	-36.63	5280	20230726	3.22	7450	-26.85	20230414	5280	3.22	20230726	8600	-36.63	20220823	5280	3.22	20230726	3.72	N	004720	500	79 억	390229	N	N	0	N	N
26	20230726	160157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5480	-280	5	-4.86	1272185900	230853	160.41	5740	5770	5280	7480	4040	5760	5510.81	2.56	0	-11412	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	868	1.23	0.42	12	1.46	4461.00	13121.00	8600	20220823	-36.28	5280	20230726	3.79	7450	-26.44	20230414	5280	3.79	20230726	8600	-36.28	20220823	5280	3.79	20230726	3.76	N	004720	500	79 억	405392	N	N	0	N	N
27	20230726	150159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5470	-290	5	-5.03	1206524770	218807	152.04	5740	5770	5280	7480	4040	5760	5514.10	2.56	0	-12849	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	867	1.23	0.42	12	1.38	4461.00	13121.00	8600	20220823	-36.40	5280	20230726	3.60	7450	-26.58	20230414	5280	3.60	20230726	8600	-36.40	20220823	5280	3.60	20230726	3.76	N	004720	500	79 억	405392	N	N	0	N	N
28	20230726	140159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5430	-330	5	-5.73	1103679930	199898	138.90	5740	5770	5280	7480	4040	5760	5521.22	2.56	0	-11109	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	860	1.22	0.41	12	1.26	4461.00	13121.00	8600	20220823	-36.86	5280	20230726	2.84	7450	-27.11	20230414	5280	2.84	20230726	8600	-36.86	20220823	5280	2.84	20230726	3.76	N	004720	500	79 억	405392	N	N	0	N	N
29	20230726	130157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5510	-250	5	-4.34	851875440	153557	106.70	5740	5770	5450	7480	4040	5760	5547.62	2.56	0	-6910	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	873	1.24	0.42	12	0.97	4461.00	13121.00	8600	20220823	-35.93	5450	20230726	1.10	7450	-26.04	20230414	5450	1.10	20230726	8600	-35.93	20220823	5450	1.10	20230726	3.76	N	004720	500	79 억	405392	N	N	0	N	N
30	20230726	120157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5590	-170	5	-2.95	689816710	124183	86.29	5740	5770	5450	7480	4040	5760	5554.84	2.56	0	-105	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	886	1.25	0.43	12	0.78	4461.00	13121.00	8600	20220823	-35.00	5450	20230726	2.57	7450	-24.97	20230414	5450	2.57	20230726	8600	-35.00	20220823	5450	2.57	20230726	3.76	N	004720	500	79 억	405392	N	N	0	N	N
31	20230726	110157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5540	-220	5	-3.82	655350350	117990	81.99	5740	5770	5450	7480	4040	5760	5554.29	2.56	0	1157	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	878	1.24	0.42	12	0.74	4461.00	13121.00	8600	20220823	-35.58	5450	20230726	1.65	7450	-25.64	20230414	5450	1.65	20230726	8600	-35.58	20220823	5450	1.65	20230726	3.76	N	004720	500	79 억	405392	N	N	0	N	N
32	20230726	100157	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	-170	5	-2.95	317369170	56570	39.31	5740	5770	5550	7480	4040	5760	5610.20	2.56	0	2198	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	886	1.25	0.43	12	0.36	4461.00	13121.00	8600	20220823	-35.00	5460	20230718	2.38	7450	-24.97	20230414	5460	2.38	20230718	8600	-35.00	20220823	5460	2.38	20230718	3.76	N	004720	500	79 억	405392	N	N	0	N	N
33	20230726	090158	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	-50	5	-0.87	13698510	2385	1.66	5740	5760	5710	7480	4040	5760	5743.61	2.56	0	-1168	6086	5922	5826	5662	5566	5875	5615	79	1720	500	4260	10	1	15846788	905	1.28	0.44	12	0.02	4461.00	13121.00	8600	20220823	-33.60	5460	20230718	4.58	7450	-23.36	20230414	5460	4.58	20230718	8600	-33.60	20220823	5460	4.58	20230718	3.76	N	004720	500	79 억	405392	N	N	0	N	N
34	20230725	160157	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	-200	5	-3.36	821722810	141351	95.00	5900	5990	5730	7740	4180	5960	5813.48	2.66	0	-13577	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	913	1.29	0.44	12	0.89	4461.00	13121.00	8600	20220823	-33.02	5460	20230718	5.49	7450	-22.68	20230414	5460	5.49	20230718	8600	-33.02	20220823	5460	5.49	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
35	20230725	150156	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-210	5	-3.52	736428350	126541	85.05	5900	5990	5730	7740	4180	5960	5819.68	2.66	0	-19713	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	911	1.29	0.44	12	0.80	4461.00	13121.00	8600	20220823	-33.14	5460	20230718	5.31	7450	-22.82	20230414	5460	5.31	20230718	8600	-33.14	20220823	5460	5.31	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
36	20230725	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-180	5	-3.02	652605300	112003	75.28	5900	5990	5760	7740	4180	5960	5826.68	2.66	0	-19118	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	916	1.30	0.44	12	0.71	4461.00	13121.00	8600	20220823	-32.79	5460	20230718	5.86	7450	-22.42	20230414	5460	5.86	20230718	8600	-32.79	20220823	5460	5.86	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
37	20230725	130157	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-150	5	-2.52	551769280	94594	63.58	5900	5990	5790	7740	4180	5960	5833.03	2.66	0	-16572	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	921	1.30	0.44	12	0.60	4461.00	13121.00	8600	20220823	-32.44	5460	20230718	6.41	7450	-22.01	20230414	5460	6.41	20230718	8600	-32.44	20220823	5460	6.41	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
38	20230725	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-140	5	-2.35	453276310	77638	52.18	5900	5990	5790	7740	4180	5960	5838.33	2.66	0	-11008	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	922	1.30	0.44	12	0.49	4461.00	13121.00	8600	20220823	-32.33	5460	20230718	6.59	7450	-21.88	20230414	5460	6.59	20230718	8600	-32.33	20220823	5460	6.59	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
39	20230725	110157	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-120	5	-2.01	342697700	58588	39.38	5900	5990	5810	7740	4180	5960	5849.28	2.66	0	-5010	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	925	1.31	0.45	12	0.37	4461.00	13121.00	8600	20220823	-32.09	5460	20230718	6.96	7450	-21.61	20230414	5460	6.96	20230718	8600	-32.09	20220823	5460	6.96	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
40	20230725	100157	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-90	5	-1.51	249207560	42574	28.61	5900	5990	5820	7740	4180	5960	5853.52	2.66	0	-466	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	930	1.32	0.45	12	0.27	4461.00	13121.00	8600	20220823	-31.74	5460	20230718	7.51	7450	-21.21	20230414	5460	7.51	20230718	8600	-31.74	20220823	5460	7.51	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
41	20230725	090157	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	-30	5	-0.50	23752230	4022	2.70	5900	5990	5890	7740	4180	5960	5905.58	2.66	0	551	6326	6142	6026	5842	5726	6085	5785	79	1780	500	4410	10	1	15846788	940	1.33	0.45	12	0.03	4461.00	13121.00	8600	20220823	-31.05	5460	20230718	8.61	7450	-20.40	20230414	5460	8.61	20230718	8600	-31.05	20220823	5460	8.61	20230718	3.65	N	004720	500	79 억	421923	N	N	0	N	N
42	20230724	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	-170	5	-2.77	891045090	148676	39.09	6130	6210	5910	7960	4300	6130	5993.20	2.92	0	-36882	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	944	1.34	0.45	12	0.94	4461.00	13121.00	8620	20220721	-30.86	5460	20230718	9.16	7450	-20.00	20230414	5460	9.16	20230718	8600	-30.70	20220823	5460	9.16	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
43	20230724	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	-180	5	-2.94	834458670	139151	36.58	6130	6210	5910	7960	4300	6130	5996.79	2.92	0	-40196	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	943	1.33	0.45	12	0.88	4461.00	13121.00	8620	20220721	-30.97	5460	20230718	8.97	7450	-20.13	20230414	5460	8.97	20230718	8600	-30.81	20220823	5460	8.97	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
44	20230724	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	-170	5	-2.77	787322270	131226	34.50	6130	6210	5910	7960	4300	6130	5999.74	2.92	0	-39998	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	944	1.34	0.45	12	0.83	4461.00	13121.00	8620	20220721	-30.86	5460	20230718	9.16	7450	-20.00	20230414	5460	9.16	20230718	8600	-30.70	20220823	5460	9.16	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
45	20230724	130156	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	-190	5	-3.10	689925550	114817	30.19	6130	6210	5920	7960	4300	6130	6008.91	2.92	0	-36168	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	941	1.33	0.45	12	0.72	4461.00	13121.00	8620	20220721	-31.09	5460	20230718	8.79	7450	-20.27	20230414	5460	8.79	20230718	8600	-30.93	20220823	5460	8.79	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
46	20230724	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	5980	-150	5	-2.45	627447760	104307	27.42	6130	6210	5920	7960	4300	6130	6015.39	2.92	0	-32914	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	948	1.34	0.46	12	0.66	4461.00	13121.00	8620	20220721	-30.63	5460	20230718	9.52	7450	-19.73	20230414	5460	9.52	20230718	8600	-30.47	20220823	5460	9.52	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
47	20230724	110157	57	100.00	KOSPI		의약품	N	N	N	N	N	5970	-160	5	-2.61	508849000	84456	22.20	6130	6210	5920	7960	4300	6130	6025.02	2.92	0	-28644	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	946	1.34	0.45	12	0.53	4461.00	13121.00	8620	20220721	-30.74	5460	20230718	9.34	7450	-19.87	20230414	5460	9.34	20230718	8600	-30.58	20220823	5460	9.34	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
48	20230724	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	5980	-150	5	-2.45	371658800	61409	16.14	6130	6210	5920	7960	4300	6130	6052.19	2.92	0	-27544	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	948	1.34	0.46	12	0.39	4461.00	13121.00	8620	20220721	-30.63	5460	20230718	9.52	7450	-19.73	20230414	5460	9.52	20230718	8600	-30.47	20220823	5460	9.52	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
49	20230724	090155	57	100.00	KOSPI		의약품	N	N	N	N	N	6100	-30	5	-0.49	118787270	19362	5.09	6130	6210	6100	7960	4300	6130	6135.07	2.92	0	-12311	6583	6356	6103	5876	5623	6470	5990	79	1830	500	4530	10	1	15846788	967	1.37	0.46	12	0.12	4461.00	13121.00	8620	20220721	-29.23	5460	20230718	11.72	7450	-18.12	20230414	5460	11.72	20230718	8600	-29.07	20220823	5460	11.72	20230718	3.57	N	004720	500	79 억	463083	N	N	0	N	N
50	20230721	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	6130	190	2	3.20	2334332430	378819	167.51	5980	6330	5850	7720	4160	5940	6162.18	2.75	0	23799	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	971	1.37	0.47	12	2.39	4461.00	13121.00	8800	20220720	-30.34	5460	20230718	12.27	7450	-17.72	20230414	5460	12.27	20230718	8620	-28.89	20220721	5460	12.27	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
51	20230721	150156	57	100.00	KOSPI		의약품	N	N	N	N	N	6120	180	2	3.03	2257795010	366314	161.98	5980	6330	5850	7720	4160	5940	6163.55	2.75	0	23257	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	970	1.37	0.47	12	2.31	4461.00	13121.00	8800	20220720	-30.45	5460	20230718	12.09	7450	-17.85	20230414	5460	12.09	20230718	8620	-29.00	20220721	5460	12.09	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
52	20230721	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	210	2	3.54	2068682140	335330	148.28	5980	6330	5850	7720	4160	5940	6169.09	2.75	0	18937	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	975	1.38	0.47	12	2.12	4461.00	13121.00	8800	20220720	-30.11	5460	20230718	12.64	7450	-17.45	20230414	5460	12.64	20230718	8620	-28.65	20220721	5460	12.64	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
53	20230721	130154	57	100.00	KOSPI		의약품	N	N	N	N	N	6130	190	2	3.20	1936642430	313757	138.74	5980	6330	5850	7720	4160	5940	6172.43	2.75	0	20819	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	971	1.37	0.47	12	1.98	4461.00	13121.00	8800	20220720	-30.34	5460	20230718	12.27	7450	-17.72	20230414	5460	12.27	20230718	8620	-28.89	20220721	5460	12.27	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
54	20230721	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	6130	190	2	3.20	1663843350	269049	118.97	5980	6330	5850	7720	4160	5940	6184.17	2.75	0	12121	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	971	1.37	0.47	12	1.70	4461.00	13121.00	8800	20220720	-30.34	5460	20230718	12.27	7450	-17.72	20230414	5460	12.27	20230718	8620	-28.89	20220721	5460	12.27	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
55	20230721	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	6220	280	2	4.71	1511411360	244363	108.05	5980	6330	5850	7720	4160	5940	6185.11	2.75	0	7274	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	986	1.39	0.47	12	1.54	4461.00	13121.00	8800	20220720	-29.32	5460	20230718	13.92	7450	-16.51	20230414	5460	13.92	20230718	8620	-27.84	20220721	5460	13.92	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
56	20230721	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	210	2	3.54	552587420	90879	40.18	5980	6170	5850	7720	4160	5940	6080.48	2.75	0	441	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	975	1.38	0.47	12	0.57	4461.00	13121.00	8800	20220720	-30.11	5460	20230718	12.64	7450	-17.45	20230414	5460	12.64	20230718	8620	-28.65	20220721	5460	12.64	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
57	20230721	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-80	5	-1.35	26687350	4509	1.99	5980	5980	5860	7720	4160	5940	5918.68	2.75	0	-484	6220	6080	5950	5810	5680	6150	5880	79	1780	500	4390	10	1	15846788	929	1.31	0.45	12	0.03	4461.00	13121.00	8800	20220720	-33.41	5460	20230718	7.33	7450	-21.34	20230414	5460	7.33	20230718	8620	-32.02	20220721	5460	7.33	20230718	3.79	N	004720	500	79 억	435573	N	N	5	N	N
58	20230720	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	80	2	1.37	1354233920	225789	75.24	5820	6090	5820	7610	4110	5860	5997.79	2.60	0	18827	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	941	1.33	0.45	12	1.42	4461.00	13121.00	8900	20220719	-33.26	5460	20230718	8.79	7450	-20.27	20230414	5460	8.79	20230718	8800	-32.50	20220720	5460	8.79	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
59	20230720	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	100	2	1.71	1312889670	218831	72.92	5820	6090	5820	7610	4110	5860	5999.56	2.60	0	20013	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	944	1.34	0.45	12	1.38	4461.00	13121.00	8900	20220719	-33.03	5460	20230718	9.16	7450	-20.00	20230414	5460	9.16	20230718	8800	-32.27	20220720	5460	9.16	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
60	20230720	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	5970	110	2	1.88	1174536270	195515	65.15	5820	6090	5820	7610	4110	5860	6007.40	2.60	0	20655	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	946	1.34	0.45	12	1.23	4461.00	13121.00	8900	20220719	-32.92	5460	20230718	9.34	7450	-19.87	20230414	5460	9.34	20230718	8800	-32.16	20220720	5460	9.34	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
61	20230720	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	5980	120	2	2.05	1137307200	189266	63.07	5820	6090	5820	7610	4110	5860	6009.04	2.60	0	21520	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	948	1.34	0.46	12	1.19	4461.00	13121.00	8900	20220719	-32.81	5460	20230718	9.52	7450	-19.73	20230414	5460	9.52	20230718	8800	-32.05	20220720	5460	9.52	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
62	20230720	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	160	2	2.73	1039764000	172954	57.63	5820	6090	5820	7610	4110	5860	6011.80	2.60	0	21980	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	954	1.35	0.46	12	1.09	4461.00	13121.00	8900	20220719	-32.36	5460	20230718	10.26	7450	-19.19	20230414	5460	10.26	20230718	8800	-31.59	20220720	5460	10.26	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
63	20230720	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	160	2	2.73	882030600	146796	48.92	5820	6090	5820	7610	4110	5860	6008.55	2.60	0	21453	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	954	1.35	0.46	12	0.93	4461.00	13121.00	8900	20220719	-32.36	5460	20230718	10.26	7450	-19.19	20230414	5460	10.26	20230718	8800	-31.59	20220720	5460	10.26	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
64	20230720	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	6000	140	2	2.39	662472160	110269	36.75	5820	6090	5820	7610	4110	5860	6007.78	2.60	0	13850	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	951	1.34	0.46	12	0.70	4461.00	13121.00	8900	20220719	-32.58	5460	20230718	9.89	7450	-19.46	20230414	5460	9.89	20230718	8800	-31.82	20220720	5460	9.89	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
65	20230720	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	30	2	0.51	31829400	5441	1.81	5820	5890	5820	7610	4110	5860	5849.92	2.60	0	-1051	6200	6030	5830	5660	5460	6115	5745	79	1750	500	4330	10	1	15846788	933	1.32	0.45	12	0.03	4461.00	13121.00	8900	20220719	-33.82	5460	20230718	7.88	7450	-20.94	20230414	5460	7.88	20230718	8800	-33.07	20220720	5460	7.88	20230718	3.74	N	004720	500	79 억	411505	N	N	5	N	N
66	20230719	160157	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	260	2	4.64	1734260390	297315	76.79	5630	6000	5630	7280	3920	5600	5832.87	2.33	0	45787	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	929	1.31	0.45	12	1.88	4461.00	13121.00	8900	20220719	-34.16	5460	20230718	7.33	7450	-21.34	20230414	5460	7.33	20230718	8900	-34.16	20220719	5460	7.33	20230718	3.74	N	004720	500	79 억	369201	N	N	5	N	N
67	20230719	150156	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	240	2	4.29	1666736080	285771	73.81	5630	6000	5630	7280	3920	5600	5832.42	2.33	0	44591	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	925	1.31	0.45	12	1.80	4461.00	13121.00	8900	20220719	-34.38	5460	20230718	6.96	7450	-21.61	20230414	5460	6.96	20230718	8900	-34.38	20220719	5460	6.96	20230718	3.74	N	004720	500	79 억	369201	N	N	36	N	N
68	20230719	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	240	2	4.29	1457067850	250119	64.60	5630	6000	5630	7280	3920	5600	5825.50	2.33	0	48455	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	925	1.31	0.45	12	1.58	4461.00	13121.00	8900	20220719	-34.38	5460	20230718	6.96	7450	-21.61	20230414	5460	6.96	20230718	8900	-34.38	20220719	5460	6.96	20230718	3.74	N	004720	500	79 억	369201	N	N	36	N	N
69	20230719	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	290	2	5.18	1368651600	234954	60.68	5630	6000	5630	7280	3920	5600	5825.19	2.33	0	46530	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	933	1.32	0.45	12	1.48	4461.00	13121.00	8900	20220719	-33.82	5460	20230718	7.88	7450	-20.94	20230414	5460	7.88	20230718	8900	-33.82	20220719	5460	7.88	20230718	3.74	N	004720	500	79 억	369201	N	N	36	N	N
70	20230719	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	290	2	5.18	1254100410	215430	55.64	5630	6000	5630	7280	3920	5600	5821.38	2.33	0	38260	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	933	1.32	0.45	12	1.36	4461.00	13121.00	8900	20220719	-33.82	5460	20230718	7.88	7450	-20.94	20230414	5460	7.88	20230718	8900	-33.82	20220719	5460	7.88	20230718	3.74	N	004720	500	79 억	369201	N	N	36	N	N
71	20230719	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	310	2	5.54	1101129730	189329	48.90	5630	6000	5630	7280	3920	5600	5815.96	2.33	0	30629	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	937	1.32	0.45	12	1.19	4461.00	13121.00	8900	20220719	-33.60	5460	20230718	8.24	7450	-20.67	20230414	5460	8.24	20230718	8900	-33.60	20220719	5460	8.24	20230718	3.74	N	004720	500	79 억	369201	N	N	36	N	N
72	20230719	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	60	2	1.07	187407780	33028	8.53	5630	5710	5630	7280	3920	5600	5674.21	2.33	0	776	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	897	1.27	0.43	12	0.21	4461.00	13121.00	8900	20220719	-36.40	5460	20230718	3.66	7450	-24.03	20230414	5460	3.66	20230718	8900	-36.40	20220719	5460	3.66	20230718	3.74	N	004720	500	79 억	369201	N	N	36	N	N
73	20230719	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	5640	40	2	0.71	8329130	1475	0.38	5630	5670	5630	7280	3920	5600	5646.87	2.33	0	-650	5933	5766	5613	5446	5293	5850	5530	79	1680	500	4140	10	1	15846788	894	1.26	0.43	12	0.01	4461.00	13121.00	8900	20220719	-36.63	5460	20230718	3.30	7450	-24.30	20230414	5460	3.30	20230718	8900	-36.63	20220719	5460	3.30	20230718	3.74	N	004720	500	79 억	369201	N	N	36	N	N
74	20230718	160156	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5600	-230	5	-3.95	2164381230	386407	180.22	5460	5780	5460	7570	4090	5830	5601.30	2.30	0	1215	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	887	1.26	0.43	12	2.44	4461.00	13121.00	9020	20220715	-37.92	5460	20230718	2.56	7450	-24.83	20230414	5460	2.56	20230718	8900	-37.08	20220719	5460	2.56	20230718	3.77	N	004720	500	79 억	365138	N	N	36	N	N
75	20230718	150155	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5610	-220	5	-3.77	2048201810	365675	170.55	5460	5780	5460	7570	4090	5830	5601.15	2.30	0	3928	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	889	1.26	0.43	12	2.31	4461.00	13121.00	9020	20220715	-37.80	5460	20230718	2.75	7450	-24.70	20230414	5460	2.75	20230718	8900	-36.97	20220719	5460	2.75	20230718	3.77	N	004720	500	79 억	365138	N	N	26	N	N
76	20230718	140154	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5640	-190	5	-3.26	1996215550	356441	166.24	5460	5780	5460	7570	4090	5830	5600.41	2.30	0	8710	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	894	1.26	0.43	12	2.25	4461.00	13121.00	9020	20220715	-37.47	5460	20230718	3.30	7450	-24.30	20230414	5460	3.30	20230718	8900	-36.63	20220719	5460	3.30	20230718	3.77	N	004720	500	79 억	365138	N	N	26	N	N
77	20230718	130155	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5690	-140	5	-2.40	1654716200	295636	137.88	5460	5780	5460	7570	4090	5830	5597.14	2.30	0	9061	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	902	1.28	0.43	12	1.87	4461.00	13121.00	9020	20220715	-36.92	5460	20230718	4.21	7450	-23.62	20230414	5460	4.21	20230718	8900	-36.07	20220719	5460	4.21	20230718	3.77	N	004720	500	79 억	365138	N	N	26	N	N
78	20230718	120155	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5700	-130	5	-2.23	1566938630	280123	130.65	5460	5780	5460	7570	4090	5830	5593.75	2.30	0	9175	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	903	1.28	0.43	12	1.77	4461.00	13121.00	9020	20220715	-36.81	5460	20230718	4.40	7450	-23.49	20230414	5460	4.40	20230718	8900	-35.96	20220719	5460	4.40	20230718	3.77	N	004720	500	79 억	365138	N	N	26	N	N
79	20230718	110156	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5670	-160	5	-2.74	1489455940	266442	124.27	5460	5780	5460	7570	4090	5830	5590.17	2.30	0	10908	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	899	1.27	0.43	12	1.68	4461.00	13121.00	9020	20220715	-37.14	5460	20230718	3.85	7450	-23.89	20230414	5460	3.85	20230718	8900	-36.29	20220719	5460	3.85	20230718	3.77	N	004720	500	79 억	365138	N	N	26	N	N
80	20230718	100155	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5690	-140	5	-2.40	1408139060	252138	117.60	5460	5780	5460	7570	4090	5830	5584.80	2.30	0	7437	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	902	1.28	0.43	12	1.59	4461.00	13121.00	9020	20220715	-36.92	5460	20230718	4.21	7450	-23.62	20230414	5460	4.21	20230718	8900	-36.07	20220719	5460	4.21	20230718	3.77	N	004720	500	79 억	365138	N	N	26	N	N
81	20230718	090154	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5460	-370	5	-6.35	554823360	101616	47.39	5460	5460	5460	7570	4090	5830	5460.00	2.30	0	11450	6103	5966	5883	5746	5663	5925	5705	79	1740	500	4310	10	1	15846788	865	1.22	0.42	12	0.64	4461.00	13121.00	9020	20220715	-39.47	5460	20230718	0.00	7450	-26.71	20230414	5460	0.00	20230718	8900	-38.65	20220719	5460	0.00	20230718	3.77	N	004720	500	79 억	365138	Y	N	26	N	N
82	20230717	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-60	5	-1.02	1243423450	211747	92.37	5900	6020	5800	7650	4130	5890	5872.22	2.00	0	44182	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	924	1.31	0.44	12	1.34	4461.00	13121.00	9020	20220715	-35.37	5490	20230707	6.19	7450	-21.74	20230414	5490	6.19	20230707	8900	-34.49	20220719	5490	6.19	20230707	3.78	N	004720	500	79 억	316948	N	N	26	N	N
83	20230717	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-20	5	-0.34	844014760	143346	62.53	5900	6020	5810	7650	4130	5890	5887.95	2.00	0	14761	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	930	1.32	0.45	12	0.90	4461.00	13121.00	9020	20220715	-34.92	5490	20230707	6.92	7450	-21.21	20230414	5490	6.92	20230707	8900	-34.04	20220719	5490	6.92	20230707	3.78	N	004720	500	79 억	316948	N	N	14	N	N
84	20230717	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	0	3	0.00	558287080	94561	41.25	5900	6020	5810	7650	4130	5890	5903.99	2.00	0	-5346	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	933	1.32	0.45	12	0.60	4461.00	13121.00	9020	20220715	-34.70	5490	20230707	7.29	7450	-20.94	20230414	5490	7.29	20230707	8900	-33.82	20220719	5490	7.29	20230707	3.78	N	004720	500	79 억	316948	N	N	14	N	N
85	20230717	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	20	2	0.34	546318290	92536	40.37	5900	6020	5810	7650	4130	5890	5903.85	2.00	0	-5622	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	937	1.32	0.45	12	0.58	4461.00	13121.00	9020	20220715	-34.48	5490	20230707	7.65	7450	-20.67	20230414	5490	7.65	20230707	8900	-33.60	20220719	5490	7.65	20230707	3.78	N	004720	500	79 억	316948	N	N	14	N	N
86	20230717	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	0	3	0.00	467422250	79159	34.53	5900	6020	5810	7650	4130	5890	5904.85	2.00	0	-8663	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	933	1.32	0.45	12	0.50	4461.00	13121.00	9020	20220715	-34.70	5490	20230707	7.29	7450	-20.94	20230414	5490	7.29	20230707	8900	-33.82	20220719	5490	7.29	20230707	3.78	N	004720	500	79 억	316948	N	N	14	N	N
87	20230717	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	30	2	0.51	369709230	62587	27.30	5900	6020	5810	7650	4130	5890	5907.13	2.00	0	-15847	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	938	1.33	0.45	12	0.39	4461.00	13121.00	9020	20220715	-34.37	5490	20230707	7.83	7450	-20.54	20230414	5490	7.83	20230707	8900	-33.48	20220719	5490	7.83	20230707	3.78	N	004720	500	79 억	316948	N	N	14	N	N
88	20230717	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	0	3	0.00	199179430	34020	14.84	5900	5910	5810	7650	4130	5890	5854.76	2.00	0	-5849	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	933	1.32	0.45	12	0.21	4461.00	13121.00	9020	20220715	-34.70	5490	20230707	7.29	7450	-20.94	20230414	5490	7.29	20230707	8900	-33.82	20220719	5490	7.29	20230707	3.78	N	004720	500	79 억	316948	N	N	14	N	N
89	20230717	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	0	3	0.00	25407340	4309	1.88	5900	5900	5870	7650	4130	5890	5896.36	2.00	0	-2639	6010	5950	5830	5770	5650	5980	5800	79	1760	500	4350	10	1	15846788	933	1.32	0.45	12	0.03	4461.00	13121.00	9020	20220715	-34.70	5490	20230707	7.29	7450	-20.94	20230414	5490	7.29	20230707	8900	-33.82	20220719	5490	7.29	20230707	3.78	N	004720	500	79 억	316948	N	N	14	N	N
90	20230714	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	0	3	0.00	1324296110	227936	5.07	5890	5890	5710	7650	4130	5890	5809.80	1.71	0	37760	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	933	1.32	0.45	12	1.44	4461.00	13121.00	9020	20220715	-34.70	5490	20230707	7.29	7450	-20.94	20230414	5490	7.29	20230707	9020	-34.70	20220715	5490	7.29	20230707	3.73	N	004720	500	79 억	271518	N	N	14	N	N
91	20230714	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-30	5	-0.51	1162836500	200436	4.46	5890	5890	5710	7650	4130	5890	5801.53	1.71	0	39363	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	929	1.31	0.45	12	1.26	4461.00	13121.00	9020	20220715	-35.03	5490	20230707	6.74	7450	-21.34	20230414	5490	6.74	20230707	9020	-35.03	20220715	5490	6.74	20230707	3.73	N	004720	500	79 억	271518	N	N	207	N	N
92	20230714	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-90	5	-1.53	1012099750	174605	3.89	5890	5890	5710	7650	4130	5890	5796.51	1.71	0	39400	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	919	1.30	0.44	12	1.10	4461.00	13121.00	9020	20220715	-35.70	5490	20230707	5.65	7450	-22.15	20230414	5490	5.65	20230707	9020	-35.70	20220715	5490	5.65	20230707	3.73	N	004720	500	79 억	271518	N	N	207	N	N
93	20230714	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-70	5	-1.19	924955570	159597	3.55	5890	5890	5710	7650	4130	5890	5795.57	1.71	0	32183	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	922	1.30	0.44	12	1.01	4461.00	13121.00	9020	20220715	-35.48	5490	20230707	6.01	7450	-21.88	20230414	5490	6.01	20230707	9020	-35.48	20220715	5490	6.01	20230707	3.73	N	004720	500	79 억	271518	N	N	207	N	N
94	20230714	120154	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-40	5	-0.68	849031610	146560	3.26	5890	5890	5710	7650	4130	5890	5793.06	1.71	0	31869	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	927	1.31	0.45	12	0.92	4461.00	13121.00	9020	20220715	-35.14	5490	20230707	6.56	7450	-21.48	20230414	5490	6.56	20230707	9020	-35.14	20220715	5490	6.56	20230707	3.73	N	004720	500	79 억	271518	N	N	207	N	N
95	20230714	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-70	5	-1.19	752183390	129900	2.89	5890	5890	5710	7650	4130	5890	5790.48	1.71	0	29478	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	922	1.30	0.44	12	0.82	4461.00	13121.00	9020	20220715	-35.48	5490	20230707	6.01	7450	-21.88	20230414	5490	6.01	20230707	9020	-35.48	20220715	5490	6.01	20230707	3.73	N	004720	500	79 억	271518	N	N	207	N	N
96	20230714	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-150	5	-2.55	631269590	108990	2.43	5890	5890	5710	7650	4130	5890	5791.99	1.71	0	22164	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	910	1.29	0.44	12	0.69	4461.00	13121.00	9020	20220715	-36.36	5490	20230707	4.55	7450	-22.95	20230414	5490	4.55	20230707	9020	-36.36	20220715	5490	4.55	20230707	3.73	N	004720	500	79 억	271518	N	N	207	N	N
97	20230714	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-60	5	-1.02	61385770	10459	0.23	5890	5890	5830	7650	4130	5890	5869.18	1.71	0	-445	7343	6616	6113	5386	4883	6980	5750	79	1760	500	4350	10	1	15846788	924	1.31	0.44	12	0.07	4461.00	13121.00	9020	20220715	-35.37	5490	20230707	6.19	7450	-21.74	20230414	5490	6.19	20230707	9020	-35.37	20220715	5490	6.19	20230707	3.73	N	004720	500	79 억	271518	N	N	207	N	N
98	20230713	160153	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	270	2	4.80	28542996710	4485257	9211.49	5620	6840	5610	7300	3940	5620	6364.20	2.37	0	-96023	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	933	1.32	0.45	12	28.30	4461.00	13121.00	9020	20220715	-34.70	5490	20230707	7.29	7450	-20.94	20230414	5490	7.29	20230707	9020	-34.70	20220715	5490	7.29	20230707	3.74	N	004720	500	79 억	375109	N	N	207	N	N
99	20230713	150152	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	240	2	4.27	28248432360	4435164	9108.61	5620	6840	5610	7300	3940	5620	6369.20	2.37	0	-96671	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	929	1.31	0.45	12	27.99	4461.00	13121.00	9020	20220715	-35.03	5490	20230707	6.74	7450	-21.34	20230414	5490	6.74	20230707	9020	-35.03	20220715	5490	6.74	20230707	3.74	N	004720	500	79 억	375109	N	N	15	N	N
100	20230713	140153	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	280	2	4.98	27877450890	4371847	8978.57	5620	6840	5610	7300	3940	5620	6376.58	2.37	0	-102305	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	935	1.32	0.45	12	27.59	4461.00	13121.00	9020	20220715	-34.59	5490	20230707	7.47	7450	-20.81	20230414	5490	7.47	20230707	9020	-34.59	20220715	5490	7.47	20230707	3.74	N	004720	500	79 억	375109	N	N	15	N	N
101	20230713	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	340	2	6.05	27425074080	4295090	8820.94	5620	6840	5610	7300	3940	5620	6385.22	2.37	0	-115941	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	944	1.34	0.45	12	27.10	4461.00	13121.00	9020	20220715	-33.92	5490	20230707	8.56	7450	-20.00	20230414	5490	8.56	20230707	9020	-33.92	20220715	5490	8.56	20230707	3.74	N	004720	500	79 억	375109	N	N	15	N	N
102	20230713	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	400	2	7.12	26885197370	4204736	8635.37	5620	6840	5610	7300	3940	5620	6394.03	2.37	0	-107194	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	954	1.35	0.46	12	26.53	4461.00	13121.00	9020	20220715	-33.26	5490	20230707	9.65	7450	-19.19	20230414	5490	9.65	20230707	9020	-33.26	20220715	5490	9.65	20230707	3.74	N	004720	500	79 억	375109	N	N	15	N	N
103	20230713	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	430	2	7.65	26191127540	4089658	8399.04	5620	6840	5610	7300	3940	5620	6404.23	2.37	0	-122523	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	959	1.36	0.46	12	25.81	4461.00	13121.00	9020	20220715	-32.93	5490	20230707	10.20	7450	-18.79	20230414	5490	10.20	20230707	9020	-32.93	20220715	5490	10.20	20230707	3.74	N	004720	500	79 억	375109	N	N	15	N	N
104	20230713	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	6730	1110	2	19.75	16646604440	2591712	5322.67	5620	6730	5610	7300	3940	5620	6423.01	2.37	0	-67587	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	1066	1.51	0.51	12	16.35	4461.00	13121.00	9020	20220715	-25.39	5490	20230707	22.59	7450	-9.66	20230414	5490	22.59	20230707	9020	-25.39	20220715	5490	22.59	20230707	3.74	N	004720	500	79 억	375109	Y	N	15	N	N
105	20230713	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	0	3	0.00	1871460	333	0.68	5620	5620	5620	7300	3940	5620	5620.00	2.37	0	0	5740	5680	5590	5530	5440	5635	5485	79	1680	500	4150	10	1	15846788	891	1.26	0.43	12	0.00	4461.00	13121.00	9020	20220715	-37.69	5490	20230707	2.37	7450	-24.56	20230414	5490	2.37	20230707	9020	-37.69	20220715	5490	2.37	20230707	3.74	N	004720	500	79 억	375109	N	N	15	N	N
106	20230712	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	0	3	0.00	266862830	47850	72.90	5640	5650	5500	7300	3940	5620	5577.06	2.37	0	232	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	891	1.26	0.43	12	0.30	4461.00	13121.00	9020	20220715	-37.69	5490	20230707	2.37	7450	-24.56	20230414	5490	2.37	20230707	9020	-37.69	20220715	5490	2.37	20230707	3.79	N	004720	500	79 억	376221	N	N	15	N	N
107	20230712	150152	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	-30	5	-0.53	254283920	45605	69.48	5640	5650	5500	7300	3940	5620	5575.79	2.37	0	-710	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	886	1.25	0.43	12	0.29	4461.00	13121.00	9020	20220715	-38.03	5490	20230707	1.82	7450	-24.97	20230414	5490	1.82	20230707	9020	-38.03	20220715	5490	1.82	20230707	3.79	N	004720	500	79 억	376221	N	N	21	N	N
108	20230712	140151	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	-30	5	-0.53	167769440	30062	45.80	5640	5650	5550	7300	3940	5620	5580.78	2.37	0	-4046	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	886	1.25	0.43	12	0.19	4461.00	13121.00	9020	20220715	-38.03	5490	20230707	1.82	7450	-24.97	20230414	5490	1.82	20230707	9020	-38.03	20220715	5490	1.82	20230707	3.79	N	004720	500	79 억	376221	N	N	21	N	N
109	20230712	130152	57	100.00	KOSPI		의약품	N	N	N	N	N	5560	-60	5	-1.07	139135160	24917	37.96	5640	5650	5560	7300	3940	5620	5583.95	2.37	0	-4397	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	881	1.25	0.42	12	0.16	4461.00	13121.00	9020	20220715	-38.36	5490	20230707	1.28	7450	-25.37	20230414	5490	1.28	20230707	9020	-38.36	20220715	5490	1.28	20230707	3.79	N	004720	500	79 억	376221	N	N	21	N	N
110	20230712	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	5580	-40	5	-0.71	120904740	21641	32.97	5640	5650	5560	7300	3940	5620	5586.84	2.37	0	-3511	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	884	1.25	0.43	12	0.14	4461.00	13121.00	9020	20220715	-38.14	5490	20230707	1.64	7450	-25.10	20230414	5490	1.64	20230707	9020	-38.14	20220715	5490	1.64	20230707	3.79	N	004720	500	79 억	376221	N	N	21	N	N
111	20230712	110152	57	100.00	KOSPI		의약품	N	N	N	N	N	5580	-40	5	-0.71	91729370	16398	24.98	5640	5650	5560	7300	3940	5620	5593.94	2.37	0	-2908	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	884	1.25	0.43	12	0.10	4461.00	13121.00	9020	20220715	-38.14	5490	20230707	1.64	7450	-25.10	20230414	5490	1.64	20230707	9020	-38.14	20220715	5490	1.64	20230707	3.79	N	004720	500	79 억	376221	N	N	21	N	N
112	20230712	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	5580	-40	5	-0.71	59647620	10635	16.20	5640	5650	5560	7300	3940	5620	5608.61	2.37	0	-2108	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	884	1.25	0.43	12	0.07	4461.00	13121.00	9020	20220715	-38.14	5490	20230707	1.64	7450	-25.10	20230414	5490	1.64	20230707	9020	-38.14	20220715	5490	1.64	20230707	3.79	N	004720	500	79 억	376221	N	N	21	N	N
113	20230712	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	0	3	0.00	6899010	1224	1.86	5640	5650	5620	7300	3940	5620	5636.45	2.37	0	-786	5706	5662	5576	5532	5446	5685	5555	79	1680	500	4150	10	1	15846788	891	1.26	0.43	12	0.01	4461.00	13121.00	9020	20220715	-37.69	5490	20230707	2.37	7450	-24.56	20230414	5490	2.37	20230707	9020	-37.69	20220715	5490	2.37	20230707	3.79	N	004720	500	79 억	376221	N	N	21	N	N
114	20230711	160151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5620	100	2	1.81	362855050	65456	105.51	5500	5620	5490	7170	3870	5520	5543.50	2.24	0	18833	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	891	1.26	0.43	12	0.41	4461.00	13121.00	9020	20220715	-37.69	5490	20230711	2.37	7450	-24.56	20230414	5490	2.37	20230711	9020	-37.69	20220715	5490	2.37	20230711	3.78	N	004720	500	79 억	355627	N	N	21	N	N
115	20230711	150150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5610	90	2	1.63	347838710	62782	101.20	5500	5610	5490	7170	3870	5520	5540.42	2.24	0	18288	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	889	1.26	0.43	12	0.40	4461.00	13121.00	9020	20220715	-37.80	5490	20230711	2.19	7450	-24.70	20230414	5490	2.19	20230711	9020	-37.80	20220715	5490	2.19	20230711	3.78	N	004720	500	79 억	355627	N	N	0	N	N
116	20230711	140150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5580	60	2	1.09	272605780	49301	79.47	5500	5590	5490	7170	3870	5520	5529.42	2.24	0	9721	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	884	1.25	0.43	12	0.31	4461.00	13121.00	9020	20220715	-38.14	5490	20230711	1.64	7450	-25.10	20230414	5490	1.64	20230711	9020	-38.14	20220715	5490	1.64	20230711	3.78	N	004720	500	79 억	355627	N	N	0	N	N
117	20230711	130150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5580	60	2	1.09	269012190	48655	78.43	5500	5590	5490	7170	3870	5520	5528.97	2.24	0	9721	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	884	1.25	0.43	12	0.31	4461.00	13121.00	9020	20220715	-38.14	5490	20230711	1.64	7450	-25.10	20230414	5490	1.64	20230711	9020	-38.14	20220715	5490	1.64	20230711	3.78	N	004720	500	79 억	355627	N	N	0	N	N
118	20230711	120151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5580	60	2	1.09	251293570	45480	73.31	5500	5590	5490	7170	3870	5520	5525.36	2.24	0	10239	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	884	1.25	0.43	12	0.29	4461.00	13121.00	9020	20220715	-38.14	5490	20230711	1.64	7450	-25.10	20230414	5490	1.64	20230711	9020	-38.14	20220715	5490	1.64	20230711	3.78	N	004720	500	79 억	355627	N	N	0	N	N
119	20230711	110152	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5540	20	2	0.36	243399720	44063	71.03	5500	5580	5490	7170	3870	5520	5523.90	2.24	0	9683	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	878	1.24	0.42	12	0.28	4461.00	13121.00	9020	20220715	-38.58	5490	20230711	0.91	7450	-25.64	20230414	5490	0.91	20230711	9020	-38.58	20220715	5490	0.91	20230711	3.78	N	004720	500	79 억	355627	N	N	0	N	N
120	20230711	100152	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5570	50	2	0.91	177550500	32189	51.89	5500	5580	5490	7170	3870	5520	5515.87	2.24	0	10901	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	883	1.25	0.42	12	0.20	4461.00	13121.00	9020	20220715	-38.25	5490	20230711	1.46	7450	-25.23	20230414	5490	1.46	20230711	9020	-38.25	20220715	5490	1.46	20230711	3.78	N	004720	500	79 억	355627	N	N	0	N	N
121	20230711	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	50	2	0.91	9207530	1665	2.68	5500	5570	5500	7170	3870	5520	5530.05	2.24	0	813	5646	5582	5536	5472	5426	5560	5450	79	1650	500	4080	10	1	15846788	883	1.25	0.42	12	0.01	4461.00	13121.00	9020	20220715	-38.25	5490	20230707	1.46	7450	-25.23	20230414	5490	1.46	20230707	9020	-38.25	20220715	5490	1.46	20230707	3.78	N	004720	500	79 억	355627	N	N	0	N	N
122	20230710	160151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5520	-100	5	-1.78	340639970	61635	118.28	5550	5600	5490	7300	3940	5620	5526.75	2.20	0	4980	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	875	1.24	0.42	12	0.39	4461.00	13121.00	9020	20220715	-38.80	5490	20230710	0.55	7450	-25.91	20230414	5490	0.55	20230710	9020	-38.80	20220715	5490	0.55	20230710	3.84	N	004720	500	79 억	348924	N	N	1	N	N
123	20230710	150150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5510	-110	5	-1.96	320225970	57933	111.17	5550	5600	5490	7300	3940	5620	5527.52	2.20	0	5157	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	873	1.24	0.42	12	0.37	4461.00	13121.00	9020	20220715	-38.91	5490	20230710	0.36	7450	-26.04	20230414	5490	0.36	20230710	9020	-38.91	20220715	5490	0.36	20230710	3.84	N	004720	500	79 억	348924	N	N	1	N	N
124	20230710	140149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5530	-90	5	-1.60	259503140	46921	90.04	5550	5600	5490	7300	3940	5620	5530.64	2.20	0	5846	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	876	1.24	0.42	12	0.30	4461.00	13121.00	9020	20220715	-38.69	5490	20230710	0.73	7450	-25.77	20230414	5490	0.73	20230710	9020	-38.69	20220715	5490	0.73	20230710	3.84	N	004720	500	79 억	348924	N	N	1	N	N
125	20230710	130149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5570	-50	5	-0.89	234913860	42486	81.53	5550	5600	5490	7300	3940	5620	5529.21	2.20	0	5719	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	883	1.25	0.42	12	0.27	4461.00	13121.00	9020	20220715	-38.25	5490	20230710	1.46	7450	-25.23	20230414	5490	1.46	20230710	9020	-38.25	20220715	5490	1.46	20230710	3.84	N	004720	500	79 억	348924	N	N	1	N	N
126	20230710	120151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5530	-90	5	-1.60	212552360	38454	73.79	5550	5600	5490	7300	3940	5620	5527.44	2.20	0	6058	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	876	1.24	0.42	12	0.24	4461.00	13121.00	9020	20220715	-38.69	5490	20230710	0.73	7450	-25.77	20230414	5490	0.73	20230710	9020	-38.69	20220715	5490	0.73	20230710	3.84	N	004720	500	79 억	348924	N	N	1	N	N
127	20230710	110150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5530	-90	5	-1.60	163002550	29465	56.54	5550	5600	5490	7300	3940	5620	5532.07	2.20	0	6026	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	876	1.24	0.42	12	0.19	4461.00	13121.00	9020	20220715	-38.69	5490	20230710	0.73	7450	-25.77	20230414	5490	0.73	20230710	9020	-38.69	20220715	5490	0.73	20230710	3.84	N	004720	500	79 억	348924	N	N	1	N	N
128	20230710	100150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5530	-90	5	-1.60	99966880	18075	34.69	5550	5600	5490	7300	3940	5620	5530.67	2.20	0	5081	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	876	1.24	0.42	12	0.11	4461.00	13121.00	9020	20220715	-38.69	5490	20230710	0.73	7450	-25.77	20230414	5490	0.73	20230710	9020	-38.69	20220715	5490	0.73	20230710	3.84	N	004720	500	79 억	348924	N	N	1	N	N
129	20230710	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	-30	5	-0.53	29404310	5298	10.17	5550	5590	5550	7300	3940	5620	5550.08	2.20	0	-139	5733	5676	5583	5526	5433	5630	5480	79	1680	500	4150	10	1	15846788	886	1.25	0.43	12	0.03	4461.00	13121.00	9020	20220715	-38.03	5490	20230707	1.82	7450	-24.97	20230414	5490	1.82	20230707	9020	-38.03	20220715	5490	1.82	20230707	3.84	N	004720	500	79 억	348924	N	N	1	N	N
130	20230707	160149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5620	-20	5	-0.35	288717540	52079	93.64	5640	5640	5490	7330	3950	5640	5543.81	2.19	0	3626	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	891	1.26	0.43	12	0.33	4461.00	13121.00	9020	20220715	-37.69	5490	20230707	2.37	7450	-24.56	20230414	5490	2.37	20230707	9020	-37.69	20220715	5490	2.37	20230707	3.88	N	004720	500	79 억	347798	N	N	1	N	N
131	20230707	150150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5550	-90	5	-1.60	271834310	49064	88.22	5640	5640	5490	7330	3950	5640	5540.37	2.19	0	3298	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	879	1.24	0.42	12	0.31	4461.00	13121.00	9020	20220715	-38.47	5490	20230707	1.09	7450	-25.50	20230414	5490	1.09	20230707	9020	-38.47	20220715	5490	1.09	20230707	3.88	N	004720	500	79 억	347798	N	N	11	N	N
132	20230707	140151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5530	-110	5	-1.95	256398490	46282	83.22	5640	5640	5490	7330	3950	5640	5539.88	2.19	0	2740	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	876	1.24	0.42	12	0.29	4461.00	13121.00	9020	20220715	-38.69	5490	20230707	0.73	7450	-25.77	20230414	5490	0.73	20230707	9020	-38.69	20220715	5490	0.73	20230707	3.88	N	004720	500	79 억	347798	N	N	11	N	N
133	20230707	130151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5570	-70	5	-1.24	233519030	42159	75.80	5640	5640	5490	7330	3950	5640	5538.97	2.19	0	3260	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	883	1.25	0.42	12	0.27	4461.00	13121.00	9020	20220715	-38.25	5490	20230707	1.46	7450	-25.23	20230414	5490	1.46	20230707	9020	-38.25	20220715	5490	1.46	20230707	3.88	N	004720	500	79 억	347798	N	N	11	N	N
134	20230707	120150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5570	-70	5	-1.24	224745290	40580	72.96	5640	5640	5490	7330	3950	5640	5538.29	2.19	0	3720	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	883	1.25	0.42	12	0.26	4461.00	13121.00	9020	20220715	-38.25	5490	20230707	1.46	7450	-25.23	20230414	5490	1.46	20230707	9020	-38.25	20220715	5490	1.46	20230707	3.88	N	004720	500	79 억	347798	N	N	11	N	N
135	20230707	110150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5600	-40	5	-0.71	79260680	14187	25.51	5640	5640	5560	7330	3950	5640	5586.79	2.19	0	-3001	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	887	1.26	0.43	12	0.09	4461.00	13121.00	9020	20220715	-37.92	5560	20230707	0.72	7450	-24.83	20230414	5560	0.72	20230707	9020	-37.92	20220715	5560	0.72	20230707	3.88	N	004720	500	79 억	347798	N	N	11	N	N
136	20230707	100151	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5590	-50	5	-0.89	48155760	8619	15.50	5640	5640	5560	7330	3950	5640	5587.06	2.19	0	-1442	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	886	1.25	0.43	12	0.05	4461.00	13121.00	9020	20220715	-38.03	5560	20230707	0.54	7450	-24.97	20230414	5560	0.54	20230707	9020	-38.03	20220715	5560	0.54	20230707	3.88	N	004720	500	79 억	347798	N	N	11	N	N
137	20230707	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	5640	0	3	0.00	10088640	1793	3.22	5640	5640	5600	7330	3950	5640	5626.56	2.19	0	-94	5833	5736	5653	5556	5473	5695	5515	79	1690	500	4170	10	1	15846788	894	1.26	0.43	12	0.01	4461.00	13121.00	9020	20220715	-37.47	5570	20230706	1.26	7450	-24.30	20230414	5570	1.26	20230706	9020	-37.47	20220715	5570	1.26	20230706	3.88	N	004720	500	79 억	347798	N	N	11	N	N
138	20230706	160148	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5640	-110	5	-1.91	307125120	54400	133.86	5700	5750	5570	7470	4030	5750	5645.68	2.21	0	-1844	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	894	1.26	0.43	12	0.34	4461.00	13121.00	9020	20220715	-37.47	5570	20230706	1.26	7450	-24.30	20230414	5570	1.26	20230706	9020	-37.47	20220715	5570	1.26	20230706	3.89	N	004720	500	79 억	350650	N	N	11	N	N
139	20230706	150150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5600	-150	5	-2.61	255794470	45228	111.29	5700	5750	5590	7470	4030	5750	5655.67	2.21	0	-1928	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	887	1.26	0.43	12	0.29	4461.00	13121.00	9020	20220715	-37.92	5590	20230706	0.18	7450	-24.83	20230414	5590	0.18	20230706	9020	-37.92	20220715	5590	0.18	20230706	3.89	N	004720	500	79 억	350650	N	N	0	N	N
140	20230706	140149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5670	-80	5	-1.39	222253420	39257	96.60	5700	5750	5590	7470	4030	5750	5661.50	2.21	0	-2245	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	899	1.27	0.43	12	0.25	4461.00	13121.00	9020	20220715	-37.14	5590	20230706	1.43	7450	-23.89	20230414	5590	1.43	20230706	9020	-37.14	20220715	5590	1.43	20230706	3.89	N	004720	500	79 억	350650	N	N	0	N	N
141	20230706	130149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5650	-100	5	-1.74	143362090	25232	62.09	5700	5750	5650	7470	4030	5750	5681.76	2.21	0	-2059	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	895	1.27	0.43	12	0.16	4461.00	13121.00	9020	20220715	-37.36	5650	20230706	0.00	7450	-24.16	20230414	5650	0.00	20230706	9020	-37.36	20220715	5650	0.00	20230706	3.89	N	004720	500	79 억	350650	N	N	0	N	N
142	20230706	120149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5720	-30	5	-0.52	105717430	18581	45.72	5700	5750	5650	7470	4030	5750	5689.54	2.21	0	-2246	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	906	1.28	0.44	12	0.12	4461.00	13121.00	9020	20220715	-36.59	5650	20230706	1.24	7450	-23.22	20230414	5650	1.24	20230706	9020	-36.59	20220715	5650	1.24	20230706	3.89	N	004720	500	79 억	350650	N	N	0	N	N
143	20230706	110150	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5730	-20	5	-0.35	92761540	16306	40.12	5700	5750	5650	7470	4030	5750	5688.80	2.21	0	-1919	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	908	1.28	0.44	12	0.10	4461.00	13121.00	9020	20220715	-36.47	5650	20230706	1.42	7450	-23.09	20230414	5650	1.42	20230706	9020	-36.47	20220715	5650	1.42	20230706	3.89	N	004720	500	79 억	350650	N	N	0	N	N
144	20230706	100149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5680	-70	5	-1.22	55226290	9717	23.91	5700	5750	5650	7470	4030	5750	5683.47	2.21	0	-957	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	900	1.27	0.43	12	0.06	4461.00	13121.00	9020	20220715	-37.03	5650	20230706	0.53	7450	-23.76	20230414	5650	0.53	20230706	9020	-37.03	20220715	5650	0.53	20230706	3.89	N	004720	500	79 억	350650	N	N	0	N	N
145	20230706	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	0	3	0.00	13291600	2330	5.73	5700	5750	5700	7470	4030	5750	5704.55	2.21	0	960	6003	5876	5773	5646	5543	5825	5595	79	1720	500	4250	10	1	15846788	911	1.29	0.44	12	0.01	4461.00	13121.00	9020	20220715	-36.25	5660	20220928	1.59	7450	-22.82	20230414	5670	1.41	20230705	9020	-36.25	20220715	5660	1.59	20220928	3.89	N	004720	500	79 억	350650	N	N	0	N	N
146	20230705	160150	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-140	5	-2.38	235270960	40522	92.37	5900	5900	5670	7650	4130	5890	5806.14	2.24	0	-1359	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	911	1.29	0.44	12	0.26	4461.00	13121.00	9020	20220715	-36.25	5660	20220928	1.59	7450	-22.82	20230414	5670	1.41	20230705	9020	-36.25	20220715	5660	1.59	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
147	20230705	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	-130	5	-2.21	218701040	37645	85.81	5900	5900	5670	7650	4130	5890	5809.56	2.24	0	-1535	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	913	1.29	0.44	12	0.24	4461.00	13121.00	9020	20220715	-36.14	5660	20220928	1.77	7450	-22.68	20230414	5670	1.59	20230705	9020	-36.14	20220715	5660	1.77	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
148	20230705	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	-100	5	-1.70	186654430	32081	73.13	5900	5900	5670	7650	4130	5890	5818.22	2.24	0	-2469	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	918	1.30	0.44	12	0.20	4461.00	13121.00	9020	20220715	-35.81	5660	20220928	2.30	7450	-22.28	20230414	5670	2.12	20230705	9020	-35.81	20220715	5660	2.30	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
149	20230705	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-50	5	-0.85	112974000	19288	43.97	5900	5900	5800	7650	4130	5890	5857.22	2.24	0	-2467	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	925	1.31	0.45	12	0.12	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5740	1.74	20230630	9020	-35.25	20220715	5660	3.18	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
150	20230705	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-40	5	-0.68	99508750	16975	38.69	5900	5900	5810	7650	4130	5890	5862.08	2.24	0	-2253	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	927	1.31	0.45	12	0.11	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5740	1.92	20230630	9020	-35.14	20220715	5660	3.36	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
151	20230705	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-30	5	-0.51	87063650	14838	33.82	5900	5900	5820	7650	4130	5890	5867.61	2.24	0	-1710	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	929	1.31	0.45	12	0.09	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5740	2.09	20230630	9020	-35.03	20220715	5660	3.53	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
152	20230705	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-30	5	-0.51	57882050	9852	22.46	5900	5900	5850	7650	4130	5890	5875.16	2.24	0	627	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	929	1.31	0.45	12	0.06	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5740	2.09	20230630	9020	-35.03	20220715	5660	3.53	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
153	20230705	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	10	2	0.17	64900	11	0.03	5900	5900	5900	7650	4130	5890	5900.00	2.24	0	-3	6076	5982	5906	5812	5736	5945	5775	79	1760	500	4350	10	1	15846788	935	1.32	0.45	12	0.00	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5740	2.79	20230630	9020	-34.59	20220715	5660	4.24	20220928	3.93	N	004720	500	79 억	354308	N	N	0	N	N
154	20230704	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-50	5	-0.84	258033340	43839	84.56	5940	6000	5830	7720	4160	5940	5885.93	2.26	0	-4077	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	933	1.32	0.45	12	0.28	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5740	2.61	20230630	9020	-34.70	20220715	5660	4.06	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
155	20230704	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-60	5	-1.01	251591270	42745	82.45	5940	6000	5830	7720	4160	5940	5885.86	2.26	0	-4074	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	932	1.32	0.45	12	0.27	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5740	2.44	20230630	9020	-34.81	20220715	5660	3.89	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
156	20230704	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-70	5	-1.18	236751010	40222	77.59	5940	6000	5830	7720	4160	5940	5886.11	2.26	0	-3663	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	930	1.32	0.45	12	0.25	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5740	2.26	20230630	9020	-34.92	20220715	5660	3.71	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
157	20230704	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-80	5	-1.35	215139810	36538	70.48	5940	6000	5830	7720	4160	5940	5888.11	2.26	0	-3641	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	929	1.31	0.45	12	0.23	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5740	2.09	20230630	9020	-35.03	20220715	5660	3.53	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
158	20230704	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-70	5	-1.18	197633240	33547	64.71	5940	6000	5830	7720	4160	5940	5891.23	2.26	0	-3441	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	930	1.32	0.45	12	0.21	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5740	2.26	20230630	9020	-34.92	20220715	5660	3.71	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
159	20230704	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-50	5	-0.84	185828860	31533	60.83	5940	6000	5830	7720	4160	5940	5893.16	2.26	0	-3705	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	933	1.32	0.45	12	0.20	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5740	2.61	20230630	9020	-34.70	20220715	5660	4.06	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
160	20230704	100146	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-40	5	-0.67	110718770	18707	36.08	5940	6000	5870	7720	4160	5940	5918.57	2.26	0	-3647	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	935	1.32	0.45	12	0.12	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5740	2.79	20230630	9020	-34.59	20220715	5660	4.24	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
161	20230704	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	-10	5	-0.17	9609510	1618	3.12	5940	5940	5930	7720	4160	5940	5939.13	2.26	0	-204	6066	6002	5926	5862	5786	6035	5895	79	1780	500	4390	10	1	15846788	940	1.33	0.45	12	0.01	4461.00	13121.00	9020	20220715	-34.26	5660	20220928	4.77	7450	-20.40	20230414	5740	3.31	20230630	9020	-34.26	20220715	5660	4.77	20220928	3.94	N	004720	500	79 억	358333	N	N	5	N	N
162	20230703	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	90	2	1.54	301817980	51037	223.38	5850	5990	5850	7600	4100	5850	5913.71	2.22	0	6145	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	941	1.33	0.45	12	0.32	4461.00	13121.00	9020	20220715	-34.15	5660	20220928	4.95	7450	-20.27	20230414	5740	3.48	20230630	9020	-34.15	20220715	5660	4.95	20220928	3.98	N	004720	500	79 억	352257	N	N	5	N	N
163	20230703	150146	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	100	2	1.71	255932440	43339	189.68	5850	5970	5850	7600	4100	5850	5905.36	2.22	0	6314	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	943	1.33	0.45	12	0.27	4461.00	13121.00	9020	20220715	-34.04	5660	20220928	5.12	7450	-20.13	20230414	5740	3.66	20230630	9020	-34.04	20220715	5660	5.12	20220928	3.98	N	004720	500	79 억	352257	N	N	0	N	N
164	20230703	140147	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	40	2	0.68	164630270	27966	122.40	5850	5950	5850	7600	4100	5850	5886.80	2.22	0	8406	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	933	1.32	0.45	12	0.18	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5740	2.61	20230630	9020	-34.70	20220715	5660	4.06	20220928	3.98	N	004720	500	79 억	352257	N	N	0	N	N
165	20230703	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	60	2	1.03	149404960	25378	111.07	5850	5950	5850	7600	4100	5850	5887.18	2.22	0	8690	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	937	1.32	0.45	12	0.16	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5740	2.96	20230630	9020	-34.48	20220715	5660	4.42	20220928	3.98	N	004720	500	79 억	352257	N	N	0	N	N
166	20230703	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	60	2	1.03	137036480	23278	101.88	5850	5950	5850	7600	4100	5850	5886.95	2.22	0	8690	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	937	1.32	0.45	12	0.15	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5740	2.96	20230630	9020	-34.48	20220715	5660	4.42	20220928	3.98	N	004720	500	79 억	352257	N	N	0	N	N
167	20230703	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	60	2	1.03	125059070	21257	93.04	5850	5950	5850	7600	4100	5850	5883.19	2.22	0	9171	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	937	1.32	0.45	12	0.13	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5740	2.96	20230630	9020	-34.48	20220715	5660	4.42	20220928	3.98	N	004720	500	79 억	352257	N	N	0	N	N
168	20230703	100146	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	70	2	1.20	77394130	13142	57.52	5850	5950	5850	7600	4100	5850	5889.07	2.22	0	8475	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	938	1.33	0.45	12	0.08	4461.00	13121.00	9020	20220715	-34.37	5660	20220928	4.59	7450	-20.54	20230414	5740	3.14	20230630	9020	-34.37	20220715	5660	4.59	20220928	3.98	N	004720	500	79 억	352257	N	N	0	N	N
169	20230703	090145	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	20	2	0.34	2527400	432	1.89	5850	5870	5850	7600	4100	5850	5850.46	2.22	0	-11	5936	5892	5816	5772	5696	5915	5795	79	1750	500	4320	10	1	15846788	930	1.32	0.45	12	0.00	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5740	2.26	20230630	9020	-34.92	20220715	5660	3.71	20220928	3.98	N	004720	500	79 억	352257	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History