KissMeData/004310/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	-40	5	-0.95	488905465	117517	73.72	4180	4250	4110	5460	2940	4200	4160.30	2.31	0	-1621	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1331	-832.00	1.29	11	0.37	-5.00	3223.00	5920	20220808	-29.73	3630	20230710	14.60	5550	-25.05	20230213	3630	14.60	20230710	5920	-29.73	20220808	3630	14.60	20230710	1.31	N	004310	500	160 억	739776	N	N	113	N	N
3	20230731	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	-40	5	-0.95	451394540	108511	68.07	4180	4250	4110	5460	2940	4200	4159.90	2.31	0	-3554	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1331	-832.00	1.29	11	0.34	-5.00	3223.00	5920	20220808	-29.73	3630	20230710	14.60	5550	-25.05	20230213	3630	14.60	20230710	5920	-29.73	20220808	3630	14.60	20230710	1.31	N	004310	500	160 억	739776	N	N	830	N	N
4	20230731	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	4190	-10	5	-0.24	398136995	95705	60.03	4180	4250	4110	5460	2940	4200	4160.04	2.31	0	-3115	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1341	-838.00	1.30	11	0.30	-5.00	3223.00	5920	20220808	-29.22	3630	20230710	15.43	5550	-24.50	20230213	3630	15.43	20230710	5920	-29.22	20220808	3630	15.43	20230710	1.31	N	004310	500	160 억	739776	N	N	830	N	N
5	20230731	130154	57	100.00	KOSPI		의약품	N	N	N	N	N	4175	-25	5	-0.60	302973735	72828	45.68	4180	4250	4110	5460	2940	4200	4160.13	2.31	0	-7626	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1336	-835.00	1.30	11	0.23	-5.00	3223.00	5920	20220808	-29.48	3630	20230710	15.01	5550	-24.77	20230213	3630	15.01	20230710	5920	-29.48	20220808	3630	15.01	20230710	1.31	N	004310	500	160 억	739776	N	N	830	N	N
6	20230731	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	-40	5	-0.95	284949495	68499	42.97	4180	4250	4110	5460	2940	4200	4159.91	2.31	0	-6575	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1331	-832.00	1.29	11	0.21	-5.00	3223.00	5920	20220808	-29.73	3630	20230710	14.60	5550	-25.05	20230213	3630	14.60	20230710	5920	-29.73	20220808	3630	14.60	20230710	1.31	N	004310	500	160 억	739776	N	N	830	N	N
7	20230731	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	4155	-45	5	-1.07	253730890	60993	38.26	4180	4250	4110	5460	2940	4200	4160.00	2.31	0	-9389	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1330	-831.00	1.29	11	0.19	-5.00	3223.00	5920	20220808	-29.81	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5920	-29.81	20220808	3630	14.46	20230710	1.31	N	004310	500	160 억	739776	N	N	830	N	N
8	20230731	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	4180	-20	5	-0.48	197109200	47386	29.72	4180	4250	4110	5460	2940	4200	4159.65	2.31	0	-11789	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1338	-836.00	1.30	11	0.15	-5.00	3223.00	5920	20220808	-29.39	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5920	-29.39	20220808	3630	15.15	20230710	1.31	N	004310	500	160 억	739776	N	N	830	N	N
9	20230731	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	0	3	0.00	14972115	3581	2.25	4180	4200	4180	5460	2940	4200	4180.99	2.31	0	1912	4333	4266	4158	4091	3983	4300	4125	160	1260	500	3020	5	1	32000000	1344	-840.00	1.30	11	0.01	-5.00	3223.00	5920	20220808	-29.05	3630	20230710	15.70	5550	-24.32	20230213	3630	15.70	20230710	5920	-29.05	20220808	3630	15.70	20230710	1.31	N	004310	500	160 억	739776	N	N	830	N	N
10	20230728	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	55	2	1.33	656052260	158241	24.45	4140	4225	4050	5380	2905	4145	4145.81	2.19	0	33380	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1344	-840.00	1.30	11	0.49	-5.00	3223.00	5920	20220808	-29.05	3630	20230710	15.70	5550	-24.32	20230213	3630	15.70	20230710	5920	-29.05	20220808	3630	15.70	20230710	1.26	N	004310	500	160 억	702365	N	N	830	N	N
11	20230728	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	70	2	1.69	589361110	142374	22.00	4140	4225	4050	5380	2905	4145	4139.53	2.19	0	30295	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1349	-843.00	1.31	11	0.44	-5.00	3223.00	5920	20220808	-28.80	3630	20230710	16.12	5550	-24.05	20230213	3630	16.12	20230710	5920	-28.80	20220808	3630	16.12	20230710	1.26	N	004310	500	160 억	702365	N	N	628	N	N
12	20230728	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	4180	35	2	0.84	492107450	119273	18.43	4140	4210	4050	5380	2905	4145	4125.89	2.19	0	23803	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1338	-836.00	1.30	11	0.37	-5.00	3223.00	5920	20220808	-29.39	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5920	-29.39	20220808	3630	15.15	20230710	1.26	N	004310	500	160 억	702365	N	N	628	N	N
13	20230728	130154	57	100.00	KOSPI		의약품	N	N	N	N	N	4165	20	2	0.48	380893145	92702	14.33	4140	4190	4050	5380	2905	4145	4108.79	2.19	0	22793	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1333	-833.00	1.29	11	0.29	-5.00	3223.00	5920	20220808	-29.65	3630	20230710	14.74	5550	-24.95	20230213	3630	14.74	20230710	5920	-29.65	20220808	3630	14.74	20230710	1.26	N	004310	500	160 억	702365	N	N	628	N	N
14	20230728	120154	57	100.00	KOSPI		의약품	N	N	N	N	N	4140	-5	5	-0.12	336132040	81919	12.66	4140	4190	4050	5380	2905	4145	4103.22	2.19	0	21761	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1325	-828.00	1.28	11	0.26	-5.00	3223.00	5920	20220808	-30.07	3630	20230710	14.05	5550	-25.41	20230213	3630	14.05	20230710	5920	-30.07	20220808	3630	14.05	20230710	1.26	N	004310	500	160 억	702365	N	N	628	N	N
15	20230728	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	4090	-55	5	-1.33	305059560	74380	11.49	4140	4190	4050	5380	2905	4145	4101.37	2.19	0	17391	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1309	-818.00	1.27	11	0.23	-5.00	3223.00	5920	20220808	-30.91	3630	20230710	12.67	5550	-26.31	20230213	3630	12.67	20230710	5920	-30.91	20220808	3630	12.67	20230710	1.26	N	004310	500	160 억	702365	N	N	628	N	N
16	20230728	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	4100	-45	5	-1.09	255405600	62266	9.62	4140	4190	4050	5380	2905	4145	4101.85	2.19	0	12794	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1312	-820.00	1.27	11	0.19	-5.00	3223.00	5920	20220808	-30.74	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5920	-30.74	20220808	3630	12.95	20230710	1.26	N	004310	500	160 억	702365	N	N	628	N	N
17	20230728	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	4110	-35	5	-0.84	8338620	2019	0.31	4140	4140	4110	5380	2905	4145	4130.07	2.19	0	-565	4478	4311	4123	3956	3768	4395	4040	160	1237	500	2980	5	1	32000000	1315	-822.00	1.28	11	0.01	-5.00	3223.00	5920	20220808	-30.57	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5920	-30.57	20220808	3630	13.22	20230710	1.26	N	004310	500	160 억	702365	N	N	628	N	N
18	20230727	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	4145	145	2	3.62	2674410515	642138	16.62	3955	4290	3935	5200	2800	4000	4165.10	1.66	53916	166821	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1326	-829.00	1.29	11	2.01	-5.00	3223.00	5920	20220808	-29.98	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	5920	-29.98	20220808	3630	14.19	20230710	1.31	N	004310	500	160 억	532246	N	N	628	N	N
19	20230727	150153	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	160	2	4.00	2522389690	605467	15.67	3955	4290	3935	5200	2800	4000	4166.23	1.66	53916	157160	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1331	-832.00	1.29	11	1.89	-5.00	3223.00	5920	20220808	-29.73	3630	20230710	14.60	5550	-25.05	20230213	3630	14.60	20230710	5920	-29.73	20220808	3630	14.60	20230710	1.31	N	004310	500	160 억	532246	N	N	136	N	N
20	20230727	140153	57	100.00	KOSPI		의약품	N	N	N	N	N	4185	185	2	4.62	2382053745	571937	14.80	3955	4290	3935	5200	2800	4000	4165.10	1.66	53916	145620	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1339	-837.00	1.30	11	1.79	-5.00	3223.00	5920	20220808	-29.31	3630	20230710	15.29	5550	-24.59	20230213	3630	15.29	20230710	5920	-29.31	20220808	3630	15.29	20230710	1.31	N	004310	500	160 억	532246	N	N	136	N	N
21	20230727	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	4150	150	2	3.75	2254671700	541396	14.01	3955	4290	3935	5200	2800	4000	4164.78	1.66	53916	137495	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1328	-830.00	1.29	11	1.69	-5.00	3223.00	5920	20220808	-29.90	3630	20230710	14.33	5550	-25.23	20230213	3630	14.33	20230710	5920	-29.90	20220808	3630	14.33	20230710	1.31	N	004310	500	160 억	532246	N	N	136	N	N
22	20230727	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	4140	140	2	3.50	2129113610	511033	13.23	3955	4290	3935	5200	2800	4000	4166.54	1.66	53916	132166	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1325	-828.00	1.28	11	1.60	-5.00	3223.00	5920	20220808	-30.07	3630	20230710	14.05	5550	-25.41	20230213	3630	14.05	20230710	5920	-30.07	20220808	3630	14.05	20230710	1.31	N	004310	500	160 억	532246	N	N	136	N	N
23	20230727	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	4180	180	2	4.50	1937471100	464887	12.03	3955	4290	3935	5200	2800	4000	4167.89	1.66	53916	123091	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1338	-836.00	1.30	11	1.45	-5.00	3223.00	5920	20220808	-29.39	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5920	-29.39	20220808	3630	15.15	20230710	1.31	N	004310	500	160 억	532246	N	N	136	N	N
24	20230727	100155	57	100.00	KOSPI		의약품	N	N	N	N	N	4210	210	2	5.25	1738960770	417451	10.80	3955	4290	3935	5200	2800	4000	4165.96	1.66	53916	108280	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1347	-842.00	1.31	11	1.30	-5.00	3223.00	5920	20220808	-28.89	3630	20230710	15.98	5550	-24.14	20230213	3630	15.98	20230710	5920	-28.89	20220808	3630	15.98	20230710	1.31	N	004310	500	160 억	532246	N	N	136	N	N
25	20230727	090155	57	100.00	KOSPI		의약품	N	N	N	N	N	4010	10	2	0.25	128304980	32415	0.84	3955	4010	3935	5200	2800	4000	3957.21	1.66	53916	9298	5053	4526	4163	3636	3273	4790	3900	160	1200	500	2880	5	1	32000000	1283	-802.00	1.24	11	0.10	-5.00	3223.00	5920	20220808	-32.26	3630	20230710	10.47	5550	-27.75	20230213	3630	10.47	20230710	5920	-32.26	20220808	3630	10.47	20230710	1.31	N	004310	500	160 억	532246	N	N	136	N	N
26	20230726	160153	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	70	2	1.78	16328356110	3824653	3051.84	3900	4690	3800	5100	2755	3930	4269.25	1.49	0	59051	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1280	-800.00	1.24	11	11.95	-5.00	3223.00	5920	20220808	-32.43	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	5920	-32.43	20220808	3630	10.19	20230710	1.32	N	004310	500	160 억	478330	N	N	136	N	N
27	20230726	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	3965	35	2	0.89	15493481730	3616665	2885.88	3900	4690	3800	5100	2755	3930	4283.92	1.49	0	-21988	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1269	-793.00	1.23	11	11.30	-5.00	3223.00	5920	20220808	-33.02	3630	20230710	9.23	5550	-28.56	20230213	3630	9.23	20230710	5920	-33.02	20220808	3630	9.23	20230710	1.32	N	004310	500	160 억	478330	N	N	0	N	N
28	20230726	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	3915	-15	5	-0.38	1030292485	263214	210.03	3900	4080	3800	5100	2755	3930	3914.27	1.49	0	14185	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1253	-783.00	1.21	11	0.82	-5.00	3223.00	5920	20220808	-33.87	3630	20230710	7.85	5550	-29.46	20230213	3630	7.85	20230710	5920	-33.87	20220808	3630	7.85	20230710	1.32	N	004310	500	160 억	478330	N	N	0	N	N
29	20230726	130152	57	100.00	KOSPI		의약품	N	N	N	N	N	3925	-5	5	-0.13	779889085	200073	159.65	3900	4080	3800	5100	2755	3930	3898.01	1.49	0	23050	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1256	-785.00	1.22	11	0.63	-5.00	3223.00	5920	20220808	-33.70	3630	20230710	8.13	5550	-29.28	20230213	3630	8.13	20230710	5920	-33.70	20220808	3630	8.13	20230710	1.32	N	004310	500	160 억	478330	N	N	0	N	N
30	20230726	120153	57	100.00	KOSPI		의약품	N	N	N	N	N	4015	85	2	2.16	713983820	183388	146.33	3900	4080	3800	5100	2755	3930	3893.29	1.49	0	18488	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1285	-803.00	1.25	11	0.57	-5.00	3223.00	5920	20220808	-32.18	3630	20230710	10.61	5550	-27.66	20230213	3630	10.61	20230710	5920	-32.18	20220808	3630	10.61	20230710	1.32	N	004310	500	160 억	478330	N	N	0	N	N
31	20230726	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	3865	-65	5	-1.65	449812045	116807	93.20	3900	3930	3800	5100	2755	3930	3850.87	1.49	0	2241	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1237	-773.00	1.20	11	0.37	-5.00	3223.00	5920	20220808	-34.71	3630	20230710	6.47	5550	-30.36	20230213	3630	6.47	20230710	5920	-34.71	20220808	3630	6.47	20230710	1.32	N	004310	500	160 억	478330	N	N	0	N	N
32	20230726	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	3865	-65	5	-1.65	237387870	61347	48.95	3900	3930	3810	5100	2755	3930	3869.54	1.49	0	5221	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1237	-773.00	1.20	11	0.19	-5.00	3223.00	5920	20220808	-34.71	3630	20230710	6.47	5550	-30.36	20230213	3630	6.47	20230710	5920	-34.71	20220808	3630	6.47	20230710	1.32	N	004310	500	160 억	478330	N	N	0	N	N
33	20230726	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	3925	-5	5	-0.13	1803325	462	0.37	3900	3925	3900	5100	2755	3930	3900.06	1.49	0	83	4016	3972	3926	3882	3836	3995	3905	160	1172	500	2820	5	1	32000000	1256	-785.00	1.22	11	0.00	-5.00	3223.00	5920	20220808	-33.70	3630	20230710	8.13	5550	-29.28	20230213	3630	8.13	20230710	5920	-33.70	20220808	3630	8.13	20230710	1.32	N	004310	500	160 억	478330	N	N	0	N	N
34	20230725	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	3930	-15	5	-0.38	488392885	125169	89.41	3890	3970	3880	5120	2765	3945	3901.82	1.45	0	16975	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1258	-786.00	1.22	11	0.39	-5.00	3223.00	5980	20220722	-34.28	3630	20230710	8.26	5550	-29.19	20230213	3630	8.26	20230710	5920	-33.61	20220808	3630	8.26	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
35	20230725	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3910	-35	5	-0.89	450080320	115385	82.42	3890	3970	3880	5120	2765	3945	3900.63	1.45	0	17362	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1251	-782.00	1.21	11	0.36	-5.00	3223.00	5980	20220722	-34.62	3630	20230710	7.71	5550	-29.55	20230213	3630	7.71	20230710	5920	-33.95	20220808	3630	7.71	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
36	20230725	140152	57	100.00	KOSPI		의약품	N	N	N	N	N	3890	-55	5	-1.39	402158300	103064	73.62	3890	3970	3885	5120	2765	3945	3901.97	1.45	0	17593	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1245	-778.00	1.21	11	0.32	-5.00	3223.00	5980	20220722	-34.95	3630	20230710	7.16	5550	-29.91	20230213	3630	7.16	20230710	5920	-34.29	20220808	3630	7.16	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
37	20230725	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	3890	-55	5	-1.39	356291880	91282	65.20	3890	3970	3885	5120	2765	3945	3903.14	1.45	0	18494	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1245	-778.00	1.21	11	0.29	-5.00	3223.00	5980	20220722	-34.95	3630	20230710	7.16	5550	-29.91	20230213	3630	7.16	20230710	5920	-34.29	20220808	3630	7.16	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
38	20230725	120153	57	100.00	KOSPI		의약품	N	N	N	N	N	3905	-40	5	-1.01	307691150	78801	56.29	3890	3970	3885	5120	2765	3945	3904.59	1.45	0	18872	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1250	-781.00	1.21	11	0.25	-5.00	3223.00	5980	20220722	-34.70	3630	20230710	7.58	5550	-29.64	20230213	3630	7.58	20230710	5920	-34.04	20220808	3630	7.58	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
39	20230725	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	3895	-50	5	-1.27	248181305	63539	45.39	3890	3970	3885	5120	2765	3945	3905.89	1.45	0	19190	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1246	-779.00	1.21	11	0.20	-5.00	3223.00	5980	20220722	-34.87	3630	20230710	7.30	5550	-29.82	20230213	3630	7.30	20230710	5920	-34.21	20220808	3630	7.30	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
40	20230725	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	3935	-10	5	-0.25	189589805	48558	34.69	3890	3970	3885	5120	2765	3945	3904.29	1.45	0	21712	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1259	-787.00	1.22	11	0.15	-5.00	3223.00	5980	20220722	-34.20	3630	20230710	8.40	5550	-29.10	20230213	3630	8.40	20230710	5920	-33.53	20220808	3630	8.40	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
41	20230725	090153	57	100.00	KOSPI		의약품	N	N	N	N	N	3895	-50	5	-1.27	43143260	11089	7.92	3890	3895	3890	5120	2765	3945	3890.00	1.45	0	6107	4368	4156	3958	3746	3548	4057	3647	160	1177	500	2840	5	1	32000000	1246	-779.00	1.21	11	0.03	-5.00	3223.00	5980	20220722	-34.87	3630	20230710	7.30	5550	-29.82	20230213	3630	7.30	20230710	5920	-34.21	20220808	3630	7.30	20230710	1.33	N	004310	500	160 억	463796	N	N	0	N	N
42	20230724	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	3945	-165	5	-4.01	554036305	139487	102.87	4160	4170	3760	5340	2880	4110	3971.98	1.51	0	-10824	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1262	-789.00	1.22	11	0.44	-5.00	3223.00	6220	20220721	-36.58	3630	20230710	8.68	5550	-28.92	20230213	3630	8.68	20230710	5920	-33.36	20220808	3630	8.68	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
43	20230724	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3925	-185	5	-4.50	518648075	130496	96.24	4160	4170	3760	5340	2880	4110	3974.44	1.51	0	-13777	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1256	-785.00	1.22	11	0.41	-5.00	3223.00	6220	20220721	-36.90	3630	20230710	8.13	5550	-29.28	20230213	3630	8.13	20230710	5920	-33.70	20220808	3630	8.13	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
44	20230724	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	3925	-185	5	-4.50	503175540	126562	93.34	4160	4170	3760	5340	2880	4110	3975.72	1.51	0	-13109	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1256	-785.00	1.22	11	0.40	-5.00	3223.00	6220	20220721	-36.90	3630	20230710	8.13	5550	-29.28	20230213	3630	8.13	20230710	5920	-33.70	20220808	3630	8.13	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
45	20230724	130152	57	100.00	KOSPI		의약품	N	N	N	N	N	3910	-200	5	-4.87	472303430	118678	87.53	4160	4170	3760	5340	2880	4110	3979.71	1.51	0	-10484	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1251	-782.00	1.21	11	0.37	-5.00	3223.00	6220	20220721	-37.14	3630	20230710	7.71	5550	-29.55	20230213	3630	7.71	20230710	5920	-33.95	20220808	3630	7.71	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
46	20230724	120151	57	100.00	KOSPI		의약품	N	N	N	N	N	3920	-190	5	-4.62	451373520	113334	83.59	4160	4170	3760	5340	2880	4110	3982.68	1.51	0	-7914	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1254	-784.00	1.22	11	0.35	-5.00	3223.00	6220	20220721	-36.98	3630	20230710	7.99	5550	-29.37	20230213	3630	7.99	20230710	5920	-33.78	20220808	3630	7.99	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
47	20230724	110152	57	100.00	KOSPI		의약품	N	N	N	N	N	3915	-195	5	-4.74	403307760	101082	74.55	4160	4170	3760	5340	2880	4110	3989.91	1.51	0	-3449	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1253	-783.00	1.21	11	0.32	-5.00	3223.00	6220	20220721	-37.06	3630	20230710	7.85	5550	-29.46	20230213	3630	7.85	20230710	5920	-33.87	20220808	3630	7.85	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
48	20230724	100150	57	100.00	KOSPI		의약품	N	N	N	N	N	3975	-135	5	-3.28	190476820	46864	34.56	4160	4170	3975	5340	2880	4110	4064.46	1.51	0	-10938	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1272	-795.00	1.23	11	0.15	-5.00	3223.00	6220	20220721	-36.09	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5920	-32.85	20220808	3630	9.50	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
49	20230724	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	4125	15	2	0.36	14643565	3521	2.60	4160	4170	4125	5340	2880	4110	4158.92	1.51	0	-2747	4253	4181	4128	4056	4003	4172	4047	160	1230	500	2950	5	1	32000000	1320	-825.00	1.28	11	0.01	-5.00	3223.00	6220	20220721	-33.68	3630	20230710	13.64	5550	-25.68	20230213	3630	13.64	20230710	5920	-30.32	20220808	3630	13.64	20230710	1.33	N	004310	500	160 억	482355	N	N	0	N	N
50	20230721	160151	57	100.00	KOSPI		의약품	N	N	N	N	N	4110	-5	5	-0.12	559747865	135312	102.17	4110	4200	4075	5340	2885	4115	4136.76	1.43	0	21970	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1315	-822.00	1.28	11	0.42	-5.00	3223.00	6440	20220720	-36.18	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	6220	-33.92	20220721	3630	13.22	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
51	20230721	150152	57	100.00	KOSPI		의약품	N	N	N	N	N	4120	5	2	0.12	509579985	123106	92.95	4110	4200	4075	5340	2885	4115	4139.36	1.43	0	20745	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1318	-824.00	1.28	11	0.38	-5.00	3223.00	6440	20220720	-36.02	3630	20230710	13.50	5550	-25.77	20230213	3630	13.50	20230710	6220	-33.76	20220721	3630	13.50	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
52	20230721	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	4100	-15	5	-0.36	458408090	110676	83.57	4110	4200	4075	5340	2885	4115	4141.89	1.43	0	16392	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1312	-820.00	1.27	11	0.35	-5.00	3223.00	6440	20220720	-36.34	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	6220	-34.08	20220721	3630	12.95	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
53	20230721	130150	57	100.00	KOSPI		의약품	N	N	N	N	N	4130	15	2	0.36	373896320	90114	68.04	4110	4200	4075	5340	2885	4115	4149.15	1.43	0	15222	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1322	-826.00	1.28	11	0.28	-5.00	3223.00	6440	20220720	-35.87	3630	20230710	13.77	5550	-25.59	20230213	3630	13.77	20230710	6220	-33.60	20220721	3630	13.77	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
54	20230721	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	4140	25	2	0.61	334042580	80470	60.76	4110	4200	4075	5340	2885	4115	4151.14	1.43	0	16928	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1325	-828.00	1.28	11	0.25	-5.00	3223.00	6440	20220720	-35.71	3630	20230710	14.05	5550	-25.41	20230213	3630	14.05	20230710	6220	-33.44	20220721	3630	14.05	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
55	20230721	110152	57	100.00	KOSPI		의약품	N	N	N	N	N	4145	30	2	0.73	285983935	68861	51.99	4110	4200	4075	5340	2885	4115	4153.06	1.43	0	13234	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1326	-829.00	1.29	11	0.22	-5.00	3223.00	6440	20220720	-35.64	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	6220	-33.36	20220721	3630	14.19	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
56	20230721	100152	57	100.00	KOSPI		의약품	N	N	N	N	N	4145	30	2	0.73	244666875	58916	44.48	4110	4200	4075	5340	2885	4115	4152.81	1.43	0	13503	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1326	-829.00	1.29	11	0.18	-5.00	3223.00	6440	20220720	-35.64	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	6220	-33.36	20220721	3630	14.19	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
57	20230721	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	4075	-40	5	-0.97	15886565	3885	2.93	4110	4110	4075	5340	2885	4115	4089.21	1.43	0	80	4331	4222	4091	3982	3851	4277	4037	160	1227	500	2960	5	1	32000000	1304	-815.00	1.26	11	0.01	-5.00	3223.00	6440	20220720	-36.72	3630	20230710	12.26	5550	-26.58	20230213	3630	12.26	20230710	6220	-34.49	20220721	3630	12.26	20230710	1.34	N	004310	500	160 억	458067	N	N	645	N	N
58	20230720	160151	57	100.00	KOSPI		의약품	N	N	N	N	N	4115	115	2	2.88	537573590	131879	96.80	4000	4200	3960	5200	2800	4000	4076.20	1.36	0	26871	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1317	-823.00	1.28	11	0.41	-5.00	3223.00	6440	20220720	-36.10	3630	20230710	13.36	5550	-25.86	20230213	3630	13.36	20230710	6440	-36.10	20220720	3630	13.36	20230710	1.36	N	004310	500	160 억	434121	N	N	645	N	N
59	20230720	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	4105	105	2	2.62	495836450	121729	89.35	4000	4200	3960	5200	2800	4000	4073.28	1.36	0	24879	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1314	-821.00	1.27	11	0.38	-5.00	3223.00	6440	20220720	-36.26	3630	20230710	13.09	5550	-26.04	20230213	3630	13.09	20230710	6440	-36.26	20220720	3630	13.09	20230710	1.36	N	004310	500	160 억	434121	N	N	708	N	N
60	20230720	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	4110	110	2	2.75	390073275	96013	70.47	4000	4200	3960	5200	2800	4000	4062.71	1.36	0	15528	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1315	-822.00	1.28	11	0.30	-5.00	3223.00	6440	20220720	-36.18	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	6440	-36.18	20220720	3630	13.22	20230710	1.36	N	004310	500	160 억	434121	N	N	708	N	N
61	20230720	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	4100	100	2	2.50	364835465	89865	65.96	4000	4200	3960	5200	2800	4000	4059.82	1.36	0	14301	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1312	-820.00	1.27	11	0.28	-5.00	3223.00	6440	20220720	-36.34	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	6440	-36.34	20220720	3630	12.95	20230710	1.36	N	004310	500	160 억	434121	N	N	708	N	N
62	20230720	120151	57	100.00	KOSPI		의약품	N	N	N	N	N	4080	80	2	2.00	285006360	70338	51.63	4000	4200	3960	5200	2800	4000	4051.95	1.36	0	7928	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1306	-816.00	1.27	11	0.22	-5.00	3223.00	6440	20220720	-36.65	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	6440	-36.65	20220720	3630	12.40	20230710	1.36	N	004310	500	160 억	434121	N	N	708	N	N
63	20230720	110151	57	100.00	KOSPI		의약품	N	N	N	N	N	4045	45	2	1.12	157455940	39251	28.81	4000	4060	3960	5200	2800	4000	4011.51	1.36	0	8328	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1294	-809.00	1.26	11	0.12	-5.00	3223.00	6440	20220720	-37.19	3630	20230710	11.43	5550	-27.12	20230213	3630	11.43	20230710	6440	-37.19	20220720	3630	11.43	20230710	1.36	N	004310	500	160 억	434121	N	N	708	N	N
64	20230720	100150	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	0	3	0.00	83014205	20799	15.27	4000	4030	3960	5200	2800	4000	3991.26	1.36	0	5251	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1280	-800.00	1.24	11	0.06	-5.00	3223.00	6440	20220720	-37.89	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	6440	-37.89	20220720	3630	10.19	20230710	1.36	N	004310	500	160 억	434121	N	N	708	N	N
65	20230720	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3985	-15	5	-0.38	3417240	855	0.63	4000	4000	3985	5200	2800	4000	3996.77	1.36	0	87	4146	4072	3961	3887	3776	4110	3925	160	1200	500	2880	5	1	32000000	1275	-797.00	1.24	11	0.00	-5.00	3223.00	6440	20220720	-38.12	3630	20230710	9.78	5550	-28.20	20230213	3630	9.78	20230710	6440	-38.12	20220720	3630	9.78	20230710	1.36	N	004310	500	160 억	434121	N	N	708	N	N
66	20230719	160153	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	120	2	3.09	536149020	135456	149.74	3875	4035	3850	5040	2720	3880	3958.02	1.20	0	45599	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1280	-800.00	1.24	11	0.42	-5.00	3223.00	6440	20220720	-37.89	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	6440	-37.89	20220720	3630	10.19	20230710	1.37	N	004310	500	160 억	382564	N	N	708	N	N
67	20230719	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	4005	125	2	3.22	493722515	124867	138.04	3875	4035	3850	5040	2720	3880	3953.99	1.20	0	41511	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1282	-801.00	1.24	11	0.39	-5.00	3223.00	6440	20220720	-37.81	3630	20230710	10.33	5550	-27.84	20230213	3630	10.33	20230710	6440	-37.81	20220720	3630	10.33	20230710	1.37	N	004310	500	160 억	382564	N	N	1113	N	N
68	20230719	140153	57	100.00	KOSPI		의약품	N	N	N	N	N	3990	110	2	2.84	411472555	104206	115.20	3875	4035	3850	5040	2720	3880	3948.65	1.20	0	30554	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1277	-798.00	1.24	11	0.33	-5.00	3223.00	6440	20220720	-38.04	3630	20230710	9.92	5550	-28.11	20230213	3630	9.92	20230710	6440	-38.04	20220720	3630	9.92	20230710	1.37	N	004310	500	160 억	382564	N	N	1113	N	N
69	20230719	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	120	2	3.09	355878750	90319	99.85	3875	4035	3850	5040	2720	3880	3940.24	1.20	0	30163	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1280	-800.00	1.24	11	0.28	-5.00	3223.00	6440	20220720	-37.89	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	6440	-37.89	20220720	3630	10.19	20230710	1.37	N	004310	500	160 억	382564	N	N	1113	N	N
70	20230719	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	3965	85	2	2.19	259342110	66155	73.13	3875	4000	3850	5040	2720	3880	3920.22	1.20	0	17857	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1269	-793.00	1.23	11	0.21	-5.00	3223.00	6440	20220720	-38.43	3630	20230710	9.23	5550	-28.56	20230213	3630	9.23	20230710	6440	-38.43	20220720	3630	9.23	20230710	1.37	N	004310	500	160 억	382564	N	N	1113	N	N
71	20230719	110152	57	100.00	KOSPI		의약품	N	N	N	N	N	3970	90	2	2.32	230219375	58781	64.98	3875	4000	3850	5040	2720	3880	3916.56	1.20	0	15644	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1270	-794.00	1.23	11	0.18	-5.00	3223.00	6440	20220720	-38.35	3630	20230710	9.37	5550	-28.47	20230213	3630	9.37	20230710	6440	-38.35	20220720	3630	9.37	20230710	1.37	N	004310	500	160 억	382564	N	N	1113	N	N
72	20230719	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	3900	20	2	0.52	95588920	24670	27.27	3875	3910	3850	5040	2720	3880	3874.70	1.20	0	6631	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1248	-780.00	1.21	11	0.08	-5.00	3223.00	6440	20220720	-39.44	3630	20230710	7.44	5550	-29.73	20230213	3630	7.44	20230710	6440	-39.44	20220720	3630	7.44	20230710	1.37	N	004310	500	160 억	382564	N	N	1113	N	N
73	20230719	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	3880	0	3	0.00	2798735	722	0.80	3875	3900	3875	5040	2720	3880	3876.36	1.20	0	242	3953	3916	3878	3841	3803	3935	3860	160	1160	500	2790	5	1	32000000	1242	-776.00	1.20	11	0.00	-5.00	3223.00	6440	20220720	-39.75	3630	20230710	6.89	5550	-30.09	20230213	3630	6.89	20230710	6440	-39.75	20220720	3630	6.89	20230710	1.37	N	004310	500	160 억	382564	N	N	1113	N	N
74	20230718	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	3880	-20	5	-0.51	349595810	90422	105.51	3850	3915	3840	5070	2730	3900	3866.26	1.19	0	1078	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1242	-776.00	1.20	11	0.28	-5.00	3223.00	6440	20220720	-39.75	3630	20230710	6.89	5550	-30.09	20230213	3630	6.89	20230710	6440	-39.75	20220720	3630	6.89	20230710	1.36	N	004310	500	160 억	380022	N	N	1113	N	N
75	20230718	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3895	-5	5	-0.13	324211080	83880	97.88	3850	3915	3840	5070	2730	3900	3865.18	1.19	0	1217	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1246	-779.00	1.21	11	0.26	-5.00	3223.00	6440	20220720	-39.52	3630	20230710	7.30	5550	-29.82	20230213	3630	7.30	20230710	6440	-39.52	20220720	3630	7.30	20230710	1.36	N	004310	500	160 억	380022	N	N	317	N	N
76	20230718	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	3870	-30	5	-0.77	267369270	69224	80.78	3850	3915	3840	5070	2730	3900	3862.38	1.19	0	3065	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1238	-774.00	1.20	11	0.22	-5.00	3223.00	6440	20220720	-39.91	3630	20230710	6.61	5550	-30.27	20230213	3630	6.61	20230710	6440	-39.91	20220720	3630	6.61	20230710	1.36	N	004310	500	160 억	380022	N	N	317	N	N
77	20230718	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	3860	-40	5	-1.03	224534805	58108	67.81	3850	3915	3840	5070	2730	3900	3864.09	1.19	0	3925	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1235	-772.00	1.20	11	0.18	-5.00	3223.00	6440	20220720	-40.06	3630	20230710	6.34	5550	-30.45	20230213	3630	6.34	20230710	6440	-40.06	20220720	3630	6.34	20230710	1.36	N	004310	500	160 억	380022	N	N	317	N	N
78	20230718	120151	57	100.00	KOSPI		의약품	N	N	N	N	N	3850	-50	5	-1.28	209634680	54253	63.31	3850	3915	3840	5070	2730	3900	3864.02	1.19	0	4487	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1232	-770.00	1.19	11	0.17	-5.00	3223.00	6440	20220720	-40.22	3630	20230710	6.06	5550	-30.63	20230213	3630	6.06	20230710	6440	-40.22	20220720	3630	6.06	20230710	1.36	N	004310	500	160 억	380022	N	N	317	N	N
79	20230718	110151	57	100.00	KOSPI		의약품	N	N	N	N	N	3850	-50	5	-1.28	187160530	48429	56.51	3850	3915	3840	5070	2730	3900	3864.64	1.19	0	4984	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1232	-770.00	1.19	11	0.15	-5.00	3223.00	6440	20220720	-40.22	3630	20230710	6.06	5550	-30.63	20230213	3630	6.06	20230710	6440	-40.22	20220720	3630	6.06	20230710	1.36	N	004310	500	160 억	380022	N	N	317	N	N
80	20230718	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	3880	-20	5	-0.51	154829925	40041	46.72	3850	3915	3840	5070	2730	3900	3866.78	1.19	0	4497	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1242	-776.00	1.20	11	0.13	-5.00	3223.00	6440	20220720	-39.75	3630	20230710	6.89	5550	-30.09	20230213	3630	6.89	20230710	6440	-39.75	20220720	3630	6.89	20230710	1.36	N	004310	500	160 억	380022	N	N	317	N	N
81	20230718	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3855	-45	5	-1.15	20979755	5447	6.36	3850	3890	3850	5070	2730	3900	3851.62	1.19	0	100	3953	3926	3883	3856	3813	3940	3870	160	1170	500	2800	5	1	32000000	1234	-771.00	1.20	11	0.02	-5.00	3223.00	6440	20220720	-40.14	3630	20230710	6.20	5550	-30.54	20230213	3630	6.20	20230710	6440	-40.14	20220720	3630	6.20	20230710	1.36	N	004310	500	160 억	380022	N	N	317	N	N
82	20230717	160151	57	100.00	KOSPI		의약품	N	N	N	N	N	3900	-40	5	-1.02	331596690	85608	8.49	3880	3910	3840	5120	2760	3940	3873.38	1.19	0	-1176	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1248	-780.00	1.21	11	0.27	-5.00	3223.00	6440	20220720	-39.44	3630	20230710	7.44	5550	-29.73	20230213	3630	7.44	20230710	6440	-39.44	20220720	3630	7.44	20230710	1.39	N	004310	500	160 억	380229	N	N	317	N	N
83	20230717	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3870	-70	5	-1.78	292840480	75661	7.50	3880	3910	3840	5120	2760	3940	3870.43	1.19	0	-1079	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1238	-774.00	1.20	11	0.24	-5.00	3223.00	6440	20220720	-39.91	3630	20230710	6.61	5550	-30.27	20230213	3630	6.61	20230710	6440	-39.91	20220720	3630	6.61	20230710	1.39	N	004310	500	160 억	380229	N	N	11617	N	N
84	20230717	140152	57	100.00	KOSPI		의약품	N	N	N	N	N	3880	-60	5	-1.52	235984010	61018	6.05	3880	3910	3840	5120	2760	3940	3867.45	1.19	0	-2685	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1242	-776.00	1.20	11	0.19	-5.00	3223.00	6440	20220720	-39.75	3630	20230710	6.89	5550	-30.09	20230213	3630	6.89	20230710	6440	-39.75	20220720	3630	6.89	20230710	1.39	N	004310	500	160 억	380229	N	N	11617	N	N
85	20230717	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	3870	-70	5	-1.78	224708790	58106	5.76	3880	3910	3840	5120	2760	3940	3867.22	1.19	0	-2374	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1238	-774.00	1.20	11	0.18	-5.00	3223.00	6440	20220720	-39.91	3630	20230710	6.61	5550	-30.27	20230213	3630	6.61	20230710	6440	-39.91	20220720	3630	6.61	20230710	1.39	N	004310	500	160 억	380229	N	N	11617	N	N
86	20230717	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	3860	-80	5	-2.03	197192095	50968	5.05	3880	3910	3840	5120	2760	3940	3868.94	1.19	0	-2298	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1235	-772.00	1.20	11	0.16	-5.00	3223.00	6440	20220720	-40.06	3630	20230710	6.34	5550	-30.45	20230213	3630	6.34	20230710	6440	-40.06	20220720	3630	6.34	20230710	1.39	N	004310	500	160 억	380229	N	N	11617	N	N
87	20230717	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	3865	-75	5	-1.90	167608630	43301	4.29	3880	3910	3840	5120	2760	3940	3870.78	1.19	0	-1266	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1237	-773.00	1.20	11	0.14	-5.00	3223.00	6440	20220720	-39.98	3630	20230710	6.47	5550	-30.36	20230213	3630	6.47	20230710	6440	-39.98	20220720	3630	6.47	20230710	1.39	N	004310	500	160 억	380229	N	N	11617	N	N
88	20230717	100150	57	100.00	KOSPI		의약품	N	N	N	N	N	3875	-65	5	-1.65	136940015	35379	3.51	3880	3910	3840	5120	2760	3940	3870.66	1.19	0	-1897	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1240	-775.00	1.20	11	0.11	-5.00	3223.00	6440	20220720	-39.83	3630	20230710	6.75	5550	-30.18	20230213	3630	6.75	20230710	6440	-39.83	20220720	3630	6.75	20230710	1.39	N	004310	500	160 억	380229	N	N	11617	N	N
89	20230717	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3900	-40	5	-1.02	14081470	3628	0.36	3880	3905	3875	5120	2760	3940	3881.33	1.19	0	131	4743	4341	4108	3706	3473	4225	3590	160	1180	500	2830	5	1	32000000	1248	-780.00	1.21	11	0.01	-5.00	3223.00	6440	20220720	-39.44	3630	20230710	7.44	5550	-29.73	20230213	3630	7.44	20230710	6440	-39.44	20220720	3630	7.44	20230710	1.39	N	004310	500	160 억	380229	N	N	11617	N	N
90	20230714	160150	57	100.00	KOSPI		의약품	N	N	N	N	N	3940	-5	5	-0.13	4127469560	1007968	990.36	4155	4510	3875	5120	2765	3945	4094.91	1.66	0	-138038	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1261	-788.00	1.22	11	3.15	-5.00	3223.00	6440	20220720	-38.82	3630	20230710	8.54	5550	-29.01	20230213	3630	8.54	20230710	6440	-38.82	20220720	3630	8.54	20230710	1.40	N	004310	500	160 억	531978	N	N	11617	N	N
91	20230714	150150	57	100.00	KOSPI		의약품	N	N	N	N	N	3925	-20	5	-0.51	4070784860	993567	976.21	4155	4510	3875	5120	2765	3945	4097.14	1.66	0	-139212	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1256	-785.00	1.22	11	3.10	-5.00	3223.00	6440	20220720	-39.05	3630	20230710	8.13	5550	-29.28	20230213	3630	8.13	20230710	6440	-39.05	20220720	3630	8.13	20230710	1.40	N	004310	500	160 억	531978	N	N	5913	N	N
92	20230714	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	3930	-15	5	-0.38	3925682780	956636	939.92	4155	4510	3875	5120	2765	3945	4103.63	1.66	0	-144996	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1258	-786.00	1.22	11	2.99	-5.00	3223.00	6440	20220720	-38.98	3630	20230710	8.26	5550	-29.19	20230213	3630	8.26	20230710	6440	-38.98	20220720	3630	8.26	20230710	1.40	N	004310	500	160 억	531978	N	N	5913	N	N
93	20230714	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	3890	-55	5	-1.39	2195516000	531202	521.92	4155	4510	3875	5120	2765	3945	4133.11	1.66	0	-125280	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1245	-778.00	1.21	11	1.66	-5.00	3223.00	6440	20220720	-39.60	3630	20230710	7.16	5550	-29.91	20230213	3630	7.16	20230710	6440	-39.60	20220720	3630	7.16	20230710	1.40	N	004310	500	160 억	531978	N	N	5913	N	N
94	20230714	120150	57	100.00	KOSPI		의약품	N	N	N	N	N	3915	-30	5	-0.76	2077275785	500856	492.11	4155	4510	3905	5120	2765	3945	4147.45	1.66	0	-113782	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1253	-783.00	1.21	11	1.57	-5.00	3223.00	6440	20220720	-39.21	3630	20230710	7.85	5550	-29.46	20230213	3630	7.85	20230710	6440	-39.21	20220720	3630	7.85	20230710	1.40	N	004310	500	160 억	531978	N	N	5913	N	N
95	20230714	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	3930	-15	5	-0.38	2001265535	481471	473.06	4155	4510	3905	5120	2765	3945	4156.57	1.66	0	-111139	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1258	-786.00	1.22	11	1.50	-5.00	3223.00	6440	20220720	-38.98	3630	20230710	8.26	5550	-29.19	20230213	3630	8.26	20230710	6440	-38.98	20220720	3630	8.26	20230710	1.40	N	004310	500	160 억	531978	N	N	5913	N	N
96	20230714	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	3920	-25	5	-0.63	1906969190	457532	449.54	4155	4510	3915	5120	2765	3945	4167.95	1.66	0	-104240	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1254	-784.00	1.22	11	1.43	-5.00	3223.00	6440	20220720	-39.13	3630	20230710	7.99	5550	-29.37	20230213	3630	7.99	20230710	6440	-39.13	20220720	3630	7.99	20230710	1.40	N	004310	500	160 억	531978	N	N	5913	N	N
97	20230714	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	4210	265	2	6.72	907520345	210066	206.40	4155	4510	4150	5120	2765	3945	4320.17	1.66	0	-25199	4065	4005	3925	3865	3785	4035	3895	160	1177	500	2840	5	1	32000000	1347	-842.00	1.31	11	0.66	-5.00	3223.00	6440	20220720	-34.63	3630	20230710	15.98	5550	-24.14	20230213	3630	15.98	20230710	6440	-34.63	20220720	3630	15.98	20230710	1.40	N	004310	500	160 억	531978	N	N	5913	N	N
98	20230713	160149	57	100.00	KOSPI		의약품	N	N	N	N	N	3945	100	2	2.60	398487700	101446	146.58	3845	3985	3845	4995	2695	3845	3928.06	1.58	0	22944	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1262	-789.00	1.22	11	0.32	-5.00	3223.00	6860	20220712	-42.49	3630	20230710	8.68	5550	-28.92	20230213	3630	8.68	20230710	6440	-38.74	20220720	3630	8.68	20230710	1.45	N	004310	500	160 억	506789	N	N	5913	N	N
99	20230713	150149	57	100.00	KOSPI		의약품	N	N	N	N	N	3945	100	2	2.60	362329760	92275	133.33	3845	3985	3845	4995	2695	3845	3926.63	1.58	0	22288	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1262	-789.00	1.22	11	0.29	-5.00	3223.00	6860	20220712	-42.49	3630	20230710	8.68	5550	-28.92	20230213	3630	8.68	20230710	6440	-38.74	20220720	3630	8.68	20230710	1.45	N	004310	500	160 억	506789	N	N	0	N	N
100	20230713	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	3980	135	2	3.51	346134690	88174	127.40	3845	3985	3845	4995	2695	3845	3925.59	1.58	0	23707	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1274	-796.00	1.23	11	0.28	-5.00	3223.00	6860	20220712	-41.98	3630	20230710	9.64	5550	-28.29	20230213	3630	9.64	20230710	6440	-38.20	20220720	3630	9.64	20230710	1.45	N	004310	500	160 억	506789	N	N	0	N	N
101	20230713	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	3940	95	2	2.47	282077925	71995	104.02	3845	3970	3845	4995	2695	3845	3918.02	1.58	0	21341	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1261	-788.00	1.22	11	0.22	-5.00	3223.00	6860	20220712	-42.57	3630	20230710	8.54	5550	-29.01	20230213	3630	8.54	20230710	6440	-38.82	20220720	3630	8.54	20230710	1.45	N	004310	500	160 억	506789	N	N	0	N	N
102	20230713	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	3945	100	2	2.60	234115830	59860	86.49	3845	3965	3845	4995	2695	3845	3911.06	1.58	0	19671	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1262	-789.00	1.22	11	0.19	-5.00	3223.00	6860	20220712	-42.49	3630	20230710	8.68	5550	-28.92	20230213	3630	8.68	20230710	6440	-38.74	20220720	3630	8.68	20230710	1.45	N	004310	500	160 억	506789	N	N	0	N	N
103	20230713	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	3935	90	2	2.34	205336015	52544	75.92	3845	3965	3845	4995	2695	3845	3907.89	1.58	0	16867	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1259	-787.00	1.22	11	0.16	-5.00	3223.00	6860	20220712	-42.64	3630	20230710	8.40	5550	-29.10	20230213	3630	8.40	20230710	6440	-38.90	20220720	3630	8.40	20230710	1.45	N	004310	500	160 억	506789	N	N	0	N	N
104	20230713	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	3895	50	2	1.30	80988740	20896	30.19	3845	3900	3845	4995	2695	3845	3875.80	1.58	0	9730	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1246	-779.00	1.21	11	0.07	-5.00	3223.00	6860	20220712	-43.22	3630	20230710	7.30	5550	-29.82	20230213	3630	7.30	20230710	6440	-39.52	20220720	3630	7.30	20230710	1.45	N	004310	500	160 억	506789	N	N	0	N	N
105	20230713	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	3845	0	3	0.00	2918375	759	1.10	3845	3865	3845	4995	2695	3845	3845.03	1.58	0	0	3981	3912	3861	3792	3741	3947	3827	160	1150	500	2760	5	1	32000000	1230	-769.00	1.19	11	0.00	-5.00	3223.00	6860	20220712	-43.95	3630	20230710	5.92	5550	-30.72	20230213	3630	5.92	20230710	6440	-40.30	20220720	3630	5.92	20230710	1.45	N	004310	500	160 억	506789	N	N	0	N	N
106	20230712	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	3845	-25	5	-0.65	265477900	69007	86.01	3840	3930	3810	5030	2710	3870	3847.12	1.57	0	4223	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1230	-769.00	1.19	11	0.22	-5.00	3223.00	6860	20220712	-43.95	3630	20230710	5.92	5550	-30.72	20230213	3630	5.92	20230710	6860	-43.95	20220712	3630	5.92	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
107	20230712	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	3845	-25	5	-0.65	222665910	57817	72.06	3840	3930	3825	5030	2710	3870	3851.22	1.57	0	1488	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1230	-769.00	1.19	11	0.18	-5.00	3223.00	6860	20220712	-43.95	3630	20230710	5.92	5550	-30.72	20230213	3630	5.92	20230710	6860	-43.95	20220712	3630	5.92	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
108	20230712	140147	57	100.00	KOSPI		의약품	N	N	N	N	N	3845	-25	5	-0.65	181125025	46991	58.57	3840	3930	3830	5030	2710	3870	3854.46	1.57	0	2073	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1230	-769.00	1.19	11	0.15	-5.00	3223.00	6860	20220712	-43.95	3630	20230710	5.92	5550	-30.72	20230213	3630	5.92	20230710	6860	-43.95	20220712	3630	5.92	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
109	20230712	130148	57	100.00	KOSPI		의약품	N	N	N	N	N	3835	-35	5	-0.90	174284420	45211	56.35	3840	3930	3830	5030	2710	3870	3854.91	1.57	0	2118	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1227	-767.00	1.19	11	0.14	-5.00	3223.00	6860	20220712	-44.10	3630	20230710	5.65	5550	-30.90	20230213	3630	5.65	20230710	6860	-44.10	20220712	3630	5.65	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
110	20230712	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	3855	-15	5	-0.39	155213720	40247	50.16	3840	3930	3830	5030	2710	3870	3856.53	1.57	0	1274	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1234	-771.00	1.20	11	0.13	-5.00	3223.00	6860	20220712	-43.80	3630	20230710	6.20	5550	-30.54	20230213	3630	6.20	20230710	6860	-43.80	20220712	3630	6.20	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
111	20230712	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	3855	-15	5	-0.39	99590945	25803	32.16	3840	3930	3830	5030	2710	3870	3859.67	1.57	0	-986	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1234	-771.00	1.20	11	0.08	-5.00	3223.00	6860	20220712	-43.80	3630	20230710	6.20	5550	-30.54	20230213	3630	6.20	20230710	6860	-43.80	20220712	3630	6.20	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
112	20230712	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	3860	-10	5	-0.26	72270045	18764	23.39	3840	3890	3830	5030	2710	3870	3851.53	1.57	0	-260	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1235	-772.00	1.20	11	0.06	-5.00	3223.00	6860	20220712	-43.73	3630	20230710	6.34	5550	-30.45	20230213	3630	6.34	20230710	6860	-43.73	20220712	3630	6.34	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
113	20230712	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	3850	-20	5	-0.52	17932280	4673	5.82	3840	3850	3830	5030	2710	3870	3837.42	1.57	0	237	3943	3906	3838	3801	3733	3925	3820	160	1160	500	2780	5	1	32000000	1232	-770.00	1.19	11	0.01	-5.00	3223.00	6860	20220712	-43.88	3630	20230710	6.06	5550	-30.63	20230213	3630	6.06	20230710	6860	-43.88	20220712	3630	6.06	20230710	1.47	N	004310	500	160 억	503902	N	N	11	N	N
114	20230711	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	3870	60	2	1.57	297297965	78093	152.01	3770	3875	3770	4950	2670	3810	3806.83	1.58	0	-2121	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1238	-774.00	1.20	11	0.24	-5.00	3223.00	6860	20220712	-43.59	3630	20230710	6.61	5550	-30.27	20230213	3630	6.61	20230710	6860	-43.59	20220712	3630	6.61	20230710	1.57	N	004310	500	160 억	506899	N	N	11	N	N
115	20230711	150146	57	100.00	KOSPI		의약품	N	N	N	N	N	3845	35	2	0.92	262766555	69164	134.63	3770	3865	3770	4950	2670	3810	3799.18	1.58	0	1070	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1230	-769.00	1.19	11	0.22	-5.00	3223.00	6860	20220712	-43.95	3630	20230710	5.92	5550	-30.72	20230213	3630	5.92	20230710	6860	-43.95	20220712	3630	5.92	20230710	1.57	N	004310	500	160 억	506899	N	N	1734	N	N
116	20230711	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	3810	0	3	0.00	201822265	53193	103.54	3770	3830	3770	4950	2670	3810	3794.15	1.58	0	-1386	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1219	-762.00	1.18	11	0.17	-5.00	3223.00	6860	20220712	-44.46	3630	20230710	4.96	5550	-31.35	20230213	3630	4.96	20230710	6860	-44.46	20220712	3630	4.96	20230710	1.57	N	004310	500	160 억	506899	N	N	1734	N	N
117	20230711	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	3790	-20	5	-0.52	156658235	41270	80.33	3770	3830	3770	4950	2670	3810	3795.93	1.58	0	146	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1213	-758.00	1.18	11	0.13	-5.00	3223.00	6860	20220712	-44.75	3630	20230710	4.41	5550	-31.71	20230213	3630	4.41	20230710	6860	-44.75	20220712	3630	4.41	20230710	1.57	N	004310	500	160 억	506899	N	N	1734	N	N
118	20230711	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3800	-10	5	-0.26	152244420	40107	78.07	3770	3830	3770	4950	2670	3810	3795.96	1.58	0	339	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1216	-760.00	1.18	11	0.13	-5.00	3223.00	6860	20220712	-44.61	3630	20230710	4.68	5550	-31.53	20230213	3630	4.68	20230710	6860	-44.61	20220712	3630	4.68	20230710	1.57	N	004310	500	160 억	506899	N	N	1734	N	N
119	20230711	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	3810	0	3	0.00	124788880	32882	64.01	3770	3830	3770	4950	2670	3810	3795.05	1.58	0	1906	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1219	-762.00	1.18	11	0.10	-5.00	3223.00	6860	20220712	-44.46	3630	20230710	4.96	5550	-31.35	20230213	3630	4.96	20230710	6860	-44.46	20220712	3630	4.96	20230710	1.57	N	004310	500	160 억	506899	N	N	1734	N	N
120	20230711	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	3825	15	2	0.39	95790435	25271	49.19	3770	3830	3770	4950	2670	3810	3790.53	1.58	0	7530	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1224	-765.00	1.19	11	0.08	-5.00	3223.00	6860	20220712	-44.24	3630	20230710	5.37	5550	-31.08	20230213	3630	5.37	20230710	6860	-44.24	20220712	3630	5.37	20230710	1.57	N	004310	500	160 억	506899	N	N	1734	N	N
121	20230711	090147	57	100.00	KOSPI		의약품	N	N	N	N	N	3830	20	2	0.52	58697575	15542	30.25	3770	3830	3770	4950	2670	3810	3776.71	1.58	0	4161	3956	3882	3756	3682	3556	3920	3720	160	1140	500	2740	5	1	32000000	1226	-766.00	1.19	11	0.05	-5.00	3223.00	6860	20220712	-44.17	3630	20230710	5.51	5550	-30.99	20230213	3630	5.51	20230710	6860	-44.17	20220712	3630	5.51	20230710	1.57	N	004310	500	160 억	506899	N	N	1734	N	N
122	20230710	160147	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3810	20	2	0.53	193269130	51224	36.97	3775	3830	3630	4925	2655	3790	3773.02	1.56	0	7246	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1219	-762.00	1.18	11	0.16	-5.00	3223.00	6860	20220712	-44.46	3630	20230710	4.96	5550	-31.35	20230213	3630	4.96	20230710	6860	-44.46	20220712	3630	4.96	20230710	1.65	N	004310	500	160 억	498572	N	N	1734	N	N
123	20230710	150146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3790	0	3	0.00	176863840	46909	33.86	3775	3830	3630	4925	2655	3790	3770.36	1.56	0	8052	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1213	-758.00	1.18	11	0.15	-5.00	3223.00	6860	20220712	-44.75	3630	20230710	4.41	5550	-31.71	20230213	3630	4.41	20230710	6860	-44.75	20220712	3630	4.41	20230710	1.65	N	004310	500	160 억	498572	N	N	1647	N	N
124	20230710	140145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3810	20	2	0.53	169902000	45073	32.53	3775	3830	3630	4925	2655	3790	3769.49	1.56	0	8079	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1219	-762.00	1.18	11	0.14	-5.00	3223.00	6860	20220712	-44.46	3630	20230710	4.96	5550	-31.35	20230213	3630	4.96	20230710	6860	-44.46	20220712	3630	4.96	20230710	1.65	N	004310	500	160 억	498572	N	N	1647	N	N
125	20230710	130145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3790	0	3	0.00	163087735	43281	31.24	3775	3830	3630	4925	2655	3790	3768.11	1.56	0	7961	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1213	-758.00	1.18	11	0.14	-5.00	3223.00	6860	20220712	-44.75	3630	20230710	4.41	5550	-31.71	20230213	3630	4.41	20230710	6860	-44.75	20220712	3630	4.41	20230710	1.65	N	004310	500	160 억	498572	N	N	1647	N	N
126	20230710	120147	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3815	25	2	0.66	151768815	40316	29.10	3775	3830	3630	4925	2655	3790	3764.48	1.56	0	8234	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1221	-763.00	1.18	11	0.13	-5.00	3223.00	6860	20220712	-44.39	3630	20230710	5.10	5550	-31.26	20230213	3630	5.10	20230710	6860	-44.39	20220712	3630	5.10	20230710	1.65	N	004310	500	160 억	498572	N	N	1647	N	N
127	20230710	110147	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3820	30	2	0.79	144760550	38476	27.77	3775	3830	3630	4925	2655	3790	3762.36	1.56	0	7937	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1222	-764.00	1.19	11	0.12	-5.00	3223.00	6860	20220712	-44.31	3630	20230710	5.23	5550	-31.17	20230213	3630	5.23	20230710	6860	-44.31	20220712	3630	5.23	20230710	1.65	N	004310	500	160 억	498572	N	N	1647	N	N
128	20230710	100146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3810	20	2	0.53	115131510	30707	22.16	3775	3815	3630	4925	2655	3790	3749.36	1.56	0	11497	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1219	-762.00	1.18	11	0.10	-5.00	3223.00	6860	20220712	-44.46	3630	20230710	4.96	5550	-31.35	20230213	3630	4.96	20230710	6860	-44.46	20220712	3630	4.96	20230710	1.65	N	004310	500	160 억	498572	N	N	1647	N	N
129	20230710	090147	57	100.00	KOSPI		의약품	N	N	N	N	N	3775	-15	5	-0.40	3506975	929	0.67	3775	3775	3775	4925	2655	3790	3775.00	1.56	0	141	3883	3836	3793	3746	3703	3815	3725	160	1135	500	2720	5	1	32000000	1208	-755.00	1.17	11	0.00	-5.00	3223.00	6860	20220712	-44.97	3750	20230707	0.67	5550	-31.98	20230213	3750	0.67	20230707	6860	-44.97	20220712	3750	0.67	20230707	1.65	N	004310	500	160 억	498572	N	N	1647	N	N
130	20230707	160145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3790	-70	5	-1.81	520005520	137422	112.32	3805	3840	3750	5010	2705	3860	3783.98	1.58	0	10898	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1213	-758.00	1.18	11	0.43	-5.00	3223.00	6940	20220706	-45.39	3750	20230707	1.07	5550	-31.71	20230213	3750	1.07	20230707	6860	-44.75	20220712	3750	1.07	20230707	1.70	N	004310	500	160 억	505914	N	N	1647	N	N
131	20230707	150146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3830	-30	5	-0.78	505831065	133692	109.27	3805	3840	3750	5010	2705	3860	3783.56	1.58	0	11689	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1226	-766.00	1.19	11	0.42	-5.00	3223.00	6940	20220706	-44.81	3750	20230707	2.13	5550	-30.99	20230213	3750	2.13	20230707	6860	-44.17	20220712	3750	2.13	20230707	1.70	N	004310	500	160 억	505914	N	N	320	N	N
132	20230707	140147	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3820	-40	5	-1.04	478468370	126539	103.42	3805	3840	3750	5010	2705	3860	3781.19	1.58	0	9256	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1222	-764.00	1.19	11	0.40	-5.00	3223.00	6940	20220706	-44.96	3750	20230707	1.87	5550	-31.17	20230213	3750	1.87	20230707	6860	-44.31	20220712	3750	1.87	20230707	1.70	N	004310	500	160 억	505914	N	N	320	N	N
133	20230707	130147	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3805	-55	5	-1.42	443060680	117261	95.84	3805	3840	3750	5010	2705	3860	3778.41	1.58	0	6878	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1218	-761.00	1.18	11	0.37	-5.00	3223.00	6940	20220706	-45.17	3750	20230707	1.47	5550	-31.44	20230213	3750	1.47	20230707	6860	-44.53	20220712	3750	1.47	20230707	1.70	N	004310	500	160 억	505914	N	N	320	N	N
134	20230707	120146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3765	-95	5	-2.46	392751780	103967	84.98	3805	3840	3750	5010	2705	3860	3777.66	1.58	0	-953	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1205	-753.00	1.17	11	0.32	-5.00	3223.00	6940	20220706	-45.75	3750	20230707	0.40	5550	-32.16	20230213	3750	0.40	20230707	6860	-45.12	20220712	3750	0.40	20230707	1.70	N	004310	500	160 억	505914	N	N	320	N	N
135	20230707	110146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3760	-100	5	-2.59	331248055	87595	71.59	3805	3840	3750	5010	2705	3860	3781.59	1.58	0	-2685	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1203	-752.00	1.17	11	0.27	-5.00	3223.00	6940	20220706	-45.82	3750	20230707	0.27	5550	-32.25	20230213	3750	0.27	20230707	6860	-45.19	20220712	3750	0.27	20230707	1.70	N	004310	500	160 억	505914	N	N	320	N	N
136	20230707	100147	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3785	-75	5	-1.94	127307655	33465	27.35	3805	3840	3785	5010	2705	3860	3804.20	1.58	0	-5840	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1211	-757.00	1.17	11	0.10	-5.00	3223.00	6940	20220706	-45.46	3785	20230707	0.00	5550	-31.80	20230213	3785	0.00	20230707	6860	-44.83	20220712	3785	0.00	20230707	1.70	N	004310	500	160 억	505914	N	N	320	N	N
137	20230707	090146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3835	-25	5	-0.65	9226765	2419	1.98	3805	3835	3805	5010	2705	3860	3814.29	1.58	0	1000	3930	3895	3855	3820	3780	3875	3800	160	1152	500	2770	5	1	32000000	1227	-767.00	1.19	11	0.01	-5.00	3223.00	6940	20220706	-44.74	3805	20230707	0.79	5550	-30.90	20230213	3805	0.79	20230707	6860	-44.10	20220712	3805	0.79	20230707	1.70	N	004310	500	160 억	505914	N	N	320	N	N
138	20230706	160144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3860	-30	5	-0.77	469307485	122148	84.62	3890	3890	3815	5050	2725	3890	3842.00	1.52	0	22800	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1235	-772.00	1.20	11	0.38	-5.00	3223.00	6940	20220706	-44.38	3815	20230706	1.18	5550	-30.45	20230213	3815	1.18	20230706	6940	-44.38	20220706	3815	1.18	20230706	1.73	N	004310	500	160 억	485795	N	N	320	N	N
139	20230706	150146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3835	-55	5	-1.41	426401665	111008	76.90	3890	3890	3815	5050	2725	3890	3841.18	1.52	0	20433	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1227	-767.00	1.19	11	0.35	-5.00	3223.00	6940	20220706	-44.74	3815	20230706	0.52	5550	-30.90	20230213	3815	0.52	20230706	6940	-44.74	20220706	3815	0.52	20230706	1.73	N	004310	500	160 억	485795	N	N	1553	N	N
140	20230706	140146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3855	-35	5	-0.90	398818650	103838	71.93	3890	3890	3815	5050	2725	3890	3840.78	1.52	0	19120	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1234	-771.00	1.20	11	0.32	-5.00	3223.00	6940	20220706	-44.45	3815	20230706	1.05	5550	-30.54	20230213	3815	1.05	20230706	6940	-44.45	20220706	3815	1.05	20230706	1.73	N	004310	500	160 억	485795	N	N	1553	N	N
141	20230706	130145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3855	-35	5	-0.90	359845165	93695	64.91	3890	3890	3815	5050	2725	3890	3840.60	1.52	0	19188	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1234	-771.00	1.20	11	0.29	-5.00	3223.00	6940	20220706	-44.45	3815	20230706	1.05	5550	-30.54	20230213	3815	1.05	20230706	6940	-44.45	20220706	3815	1.05	20230706	1.73	N	004310	500	160 억	485795	N	N	1553	N	N
142	20230706	120146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3855	-35	5	-0.90	295252970	76900	53.27	3890	3890	3815	5050	2725	3890	3839.44	1.52	0	15233	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1234	-771.00	1.20	11	0.24	-5.00	3223.00	6940	20220706	-44.45	3815	20230706	1.05	5550	-30.54	20230213	3815	1.05	20230706	6940	-44.45	20220706	3815	1.05	20230706	1.73	N	004310	500	160 억	485795	N	N	1553	N	N
143	20230706	110146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3870	-20	5	-0.51	263404295	68614	47.53	3890	3890	3815	5050	2725	3890	3838.93	1.52	0	11738	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1238	-774.00	1.20	11	0.21	-5.00	3223.00	6940	20220706	-44.24	3815	20230706	1.44	5550	-30.27	20230213	3815	1.44	20230706	6940	-44.24	20220706	3815	1.44	20230706	1.73	N	004310	500	160 억	485795	N	N	1553	N	N
144	20230706	100146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3845	-45	5	-1.16	204861105	53404	37.00	3890	3890	3815	5050	2725	3890	3836.06	1.52	0	6252	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1230	-769.00	1.19	11	0.17	-5.00	3223.00	6940	20220706	-44.60	3815	20230706	0.79	5550	-30.72	20230213	3815	0.79	20230706	6940	-44.60	20220706	3815	0.79	20230706	1.73	N	004310	500	160 억	485795	N	N	1553	N	N
145	20230706	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	3880	-10	5	-0.26	5058905	1301	0.90	3890	3890	3880	5050	2725	3890	3888.47	1.52	0	-360	4060	3975	3930	3845	3800	3952	3822	160	1162	500	2800	5	1	32000000	1242	-776.00	1.20	11	0.00	-5.00	3223.00	6940	20220706	-44.09	3850	20230703	0.78	5550	-30.09	20230213	3850	0.78	20230703	6940	-44.09	20220706	3850	0.78	20230703	1.73	N	004310	500	160 억	485795	N	N	1553	N	N
146	20230705	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	3890	-105	5	-2.63	563328450	143241	131.48	3970	4015	3885	5190	2800	3995	3933.42	1.54	0	-7265	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1245	-778.00	1.21	11	0.45	-5.00	3223.00	6940	20220706	-43.95	3850	20230703	1.04	5550	-29.91	20230213	3850	1.04	20230703	6940	-43.95	20220706	3850	1.04	20230703	1.94	N	004310	500	160 억	493115	N	N	1553	N	N
147	20230705	150145	57	100.00	KOSPI		의약품	N	N	N	N	N	3910	-85	5	-2.13	412806290	104611	96.02	3970	4015	3900	5190	2800	3995	3946.11	1.54	0	-6558	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1251	-782.00	1.21	11	0.33	-5.00	3223.00	6940	20220706	-43.66	3850	20230703	1.56	5550	-29.55	20230213	3850	1.56	20230703	6940	-43.66	20220706	3850	1.56	20230703	1.94	N	004310	500	160 억	493115	N	N	267	N	N
148	20230705	140144	57	100.00	KOSPI		의약품	N	N	N	N	N	3920	-75	5	-1.88	392452865	99415	91.25	3970	4015	3900	5190	2800	3995	3947.62	1.54	0	-3938	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1254	-784.00	1.22	11	0.31	-5.00	3223.00	6940	20220706	-43.52	3850	20230703	1.82	5550	-29.37	20230213	3850	1.82	20230703	6940	-43.52	20220706	3850	1.82	20230703	1.94	N	004310	500	160 억	493115	N	N	267	N	N
149	20230705	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	3945	-50	5	-1.25	356731635	90294	82.88	3970	4015	3900	5190	2800	3995	3950.78	1.54	0	-2073	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1262	-789.00	1.22	11	0.28	-5.00	3223.00	6940	20220706	-43.16	3850	20230703	2.47	5550	-28.92	20230213	3850	2.47	20230703	6940	-43.16	20220706	3850	2.47	20230703	1.94	N	004310	500	160 억	493115	N	N	267	N	N
150	20230705	120145	57	100.00	KOSPI		의약품	N	N	N	N	N	3920	-75	5	-1.88	312562335	79075	72.58	3970	4015	3900	5190	2800	3995	3952.73	1.54	0	1048	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1254	-784.00	1.22	11	0.25	-5.00	3223.00	6940	20220706	-43.52	3850	20230703	1.82	5550	-29.37	20230213	3850	1.82	20230703	6940	-43.52	20220706	3850	1.82	20230703	1.94	N	004310	500	160 억	493115	N	N	267	N	N
151	20230705	110145	57	100.00	KOSPI		의약품	N	N	N	N	N	3955	-40	5	-1.00	203390115	51212	47.01	3970	4015	3950	5190	2800	3995	3971.53	1.54	0	5273	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1266	-791.00	1.23	11	0.16	-5.00	3223.00	6940	20220706	-43.01	3850	20230703	2.73	5550	-28.74	20230213	3850	2.73	20230703	6940	-43.01	20220706	3850	2.73	20230703	1.94	N	004310	500	160 억	493115	N	N	267	N	N
152	20230705	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	3960	-35	5	-0.88	116028325	29128	26.74	3970	4015	3955	5190	2800	3995	3983.39	1.54	0	3698	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1267	-792.00	1.23	11	0.09	-5.00	3223.00	6940	20220706	-42.94	3850	20230703	2.86	5550	-28.65	20230213	3850	2.86	20230703	6940	-42.94	20220706	3850	2.86	20230703	1.94	N	004310	500	160 억	493115	N	N	267	N	N
153	20230705	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	3955	-40	5	-1.00	9031765	2279	2.09	3970	3970	3955	5190	2800	3995	3963.04	1.54	0	618	4168	4081	4008	3921	3848	4045	3885	160	1195	500	2870	5	1	32000000	1266	-791.00	1.23	11	0.01	-5.00	3223.00	6940	20220706	-43.01	3850	20230703	2.73	5550	-28.74	20230213	3850	2.73	20230703	6940	-43.01	20220706	3850	2.73	20230703	1.94	N	004310	500	160 억	493115	N	N	267	N	N
154	20230704	160144	57	100.00	KOSPI		의약품	N	N	N	N	N	3995	-55	5	-1.36	435047555	108519	24.59	4030	4095	3935	5260	2835	4050	4008.96	1.58	0	-7178	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1278	-799.00	1.24	11	0.34	-5.00	3223.00	6940	20220706	-42.44	3850	20230703	3.77	5550	-28.02	20230213	3850	3.77	20230703	6940	-42.44	20220706	3850	3.77	20230703	1.95	N	004310	500	160 억	504970	N	N	267	N	N
155	20230704	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	-50	5	-1.23	409488215	102131	23.15	4030	4095	3935	5260	2835	4050	4009.44	1.58	0	-7712	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1280	-800.00	1.24	11	0.32	-5.00	3223.00	6940	20220706	-42.36	3850	20230703	3.90	5550	-27.93	20230213	3850	3.90	20230703	6940	-42.36	20220706	3850	3.90	20230703	1.95	N	004310	500	160 억	504970	N	N	493	N	N
156	20230704	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	3985	-65	5	-1.60	390504260	97379	22.07	4030	4095	3935	5260	2835	4050	4010.15	1.58	0	-7689	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1275	-797.00	1.24	11	0.30	-5.00	3223.00	6940	20220706	-42.58	3850	20230703	3.51	5550	-28.20	20230213	3850	3.51	20230703	6940	-42.58	20220706	3850	3.51	20230703	1.95	N	004310	500	160 억	504970	N	N	493	N	N
157	20230704	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	3990	-60	5	-1.48	371890845	92714	21.01	4030	4095	3935	5260	2835	4050	4011.16	1.58	0	-7808	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1277	-798.00	1.24	11	0.29	-5.00	3223.00	6940	20220706	-42.51	3850	20230703	3.64	5550	-28.11	20230213	3850	3.64	20230703	6940	-42.51	20220706	3850	3.64	20230703	1.95	N	004310	500	160 억	504970	N	N	493	N	N
158	20230704	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	-50	5	-1.23	335603745	83624	18.95	4030	4095	3935	5260	2835	4050	4013.25	1.58	0	-8493	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1280	-800.00	1.24	11	0.26	-5.00	3223.00	6940	20220706	-42.36	3850	20230703	3.90	5550	-27.93	20230213	3850	3.90	20230703	6940	-42.36	20220706	3850	3.90	20230703	1.95	N	004310	500	160 억	504970	N	N	493	N	N
159	20230704	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	3970	-80	5	-1.98	290135310	72215	16.37	4030	4095	3935	5260	2835	4050	4017.66	1.58	0	-7116	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1270	-794.00	1.23	11	0.23	-5.00	3223.00	6940	20220706	-42.80	3850	20230703	3.12	5550	-28.47	20230213	3850	3.12	20230703	6940	-42.80	20220706	3850	3.12	20230703	1.95	N	004310	500	160 억	504970	N	N	493	N	N
160	20230704	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	4055	5	2	0.12	147917980	36509	8.27	4030	4095	4030	5260	2835	4050	4051.55	1.58	0	-9790	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1298	-811.00	1.26	11	0.11	-5.00	3223.00	6940	20220706	-41.57	3850	20230703	5.32	5550	-26.94	20230213	3850	5.32	20230703	6940	-41.57	20220706	3850	5.32	20230703	1.95	N	004310	500	160 억	504970	N	N	493	N	N
161	20230704	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	4050	0	3	0.00	23450730	5819	1.32	4030	4050	4030	5260	2835	4050	4030.03	1.58	0	829	4223	4136	3993	3906	3763	4180	3950	160	1212	500	2910	5	1	32000000	1296	-810.00	1.26	11	0.02	-5.00	3223.00	6940	20220706	-41.64	3850	20230703	5.19	5550	-27.03	20230213	3850	5.19	20230703	6940	-41.64	20220706	3850	5.19	20230703	1.95	N	004310	500	160 억	504970	N	N	493	N	N
162	20230703	160142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4050	-70	5	-1.70	1739859485	440105	746.92	3980	4080	3850	5350	2885	4120	3953.25	1.49	0	19554	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1296	-810.00	1.26	11	1.38	-5.00	3223.00	6940	20220706	-41.64	3850	20230703	5.19	5550	-27.03	20230213	3850	5.19	20230703	6940	-41.64	20220706	3850	5.19	20230703	1.99	N	004310	500	160 억	475461	N	N	493	N	N
163	20230703	150143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4040	-80	5	-1.94	1721121020	435480	739.07	3980	4080	3850	5350	2885	4120	3952.24	1.49	0	19988	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1293	-808.00	1.25	11	1.36	-5.00	3223.00	6940	20220706	-41.79	3850	20230703	4.94	5550	-27.21	20230213	3850	4.94	20230703	6940	-41.79	20220706	3850	4.94	20230703	1.99	N	004310	500	160 억	475461	N	N	851	N	N
164	20230703	140143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4045	-75	5	-1.82	1527322130	387675	657.93	3980	4070	3850	5350	2885	4120	3939.70	1.49	0	23081	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1294	-809.00	1.26	11	1.21	-5.00	3223.00	6940	20220706	-41.71	3850	20230703	5.06	5550	-27.12	20230213	3850	5.06	20230703	6940	-41.71	20220706	3850	5.06	20230703	1.99	N	004310	500	160 억	475461	N	N	851	N	N
165	20230703	130142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3995	-125	5	-3.03	1391828855	354042	600.86	3980	4035	3850	5350	2885	4120	3931.25	1.49	0	22386	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1278	-799.00	1.24	11	1.11	-5.00	3223.00	6940	20220706	-42.44	3850	20230703	3.77	5550	-28.02	20230213	3850	3.77	20230703	6940	-42.44	20220706	3850	3.77	20230703	1.99	N	004310	500	160 억	475461	N	N	851	N	N
166	20230703	120142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4000	-120	5	-2.91	1291121215	328761	557.95	3980	4035	3850	5350	2885	4120	3927.23	1.49	0	22219	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1280	-800.00	1.24	11	1.03	-5.00	3223.00	6940	20220706	-42.36	3850	20230703	3.90	5550	-27.93	20230213	3850	3.90	20230703	6940	-42.36	20220706	3850	3.90	20230703	1.99	N	004310	500	160 억	475461	N	N	851	N	N
167	20230703	110142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3935	-185	5	-4.49	1186069190	302265	512.98	3980	4035	3850	5350	2885	4120	3923.94	1.49	0	21660	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1259	-787.00	1.22	11	0.94	-5.00	3223.00	6940	20220706	-43.30	3850	20230703	2.21	5550	-29.10	20230213	3850	2.21	20230703	6940	-43.30	20220706	3850	2.21	20230703	1.99	N	004310	500	160 억	475461	N	N	851	N	N
168	20230703	100142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3940	-180	5	-4.37	953463675	243010	412.42	3980	4035	3850	5350	2885	4120	3923.56	1.49	0	19042	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1261	-788.00	1.22	11	0.76	-5.00	3223.00	6940	20220706	-43.23	3850	20230703	2.34	5550	-29.01	20230213	3850	2.34	20230703	6940	-43.23	20220706	3850	2.34	20230703	1.99	N	004310	500	160 억	475461	N	N	851	N	N
169	20230703	090142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3980	-140	5	-3.40	117396115	29450	49.98	3980	4035	3980	5350	2885	4120	3986.29	1.49	0	14772	4246	4182	4106	4042	3966	4215	4075	160	1232	500	2960	5	1	32000000	1274	-796.00	1.23	11	0.09	-5.00	3223.00	6940	20220706	-42.65	3980	20230703	0.00	5550	-28.29	20230213	3980	0.00	20230703	6940	-42.65	20220706	3980	0.00	20230703	1.99	N	004310	500	160 억	475461	N	N	851	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History