KissMeData/004310/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241031	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	3885	15	2	0.39	491170645	126943	102.84	3865	3915	3810	5030	2710	3870	3869.22	1.85	14123	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1243	20.34	1.18	11	0.40	191.00	3283.00	6620	20240731	-41.31	3410	20240705	13.93	6620	-41.31	20240731	3410	13.93	20240705	6620	-41.31	20240731	3410	13.93	20240705	1.99	N	004310	500	160 억	590404	N	N	1	N	N
3	20241031	150203	57	100.00	KOSPI	의약품	N	N	N	N	N	3905	35	2	0.90	422492845	109339	88.58	3865	3905	3810	5030	2710	3870	3864.06	1.85	13628	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1250	20.45	1.19	11	0.34	191.00	3283.00	6620	20240731	-41.01	3410	20240705	14.52	6620	-41.01	20240731	3410	14.52	20240705	6620	-41.01	20240731	3410	14.52	20240705	1.99	N	004310	500	160 억	590404	N	N	0	N	N
4	20241031	140202	57	100.00	KOSPI	의약품	N	N	N	N	N	3895	25	2	0.65	321259220	83299	67.48	3865	3905	3810	5030	2710	3870	3856.70	1.85	2136	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1246	20.39	1.19	11	0.26	191.00	3283.00	6620	20240731	-41.16	3410	20240705	14.22	6620	-41.16	20240731	3410	14.22	20240705	6620	-41.16	20240731	3410	14.22	20240705	1.99	N	004310	500	160 억	590404	N	N	0	N	N
5	20241031	130202	57	100.00	KOSPI	의약품	N	N	N	N	N	3880	10	2	0.26	286270645	74294	60.19	3865	3905	3810	5030	2710	3870	3853.21	1.85	-4535	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1242	20.31	1.18	11	0.23	191.00	3283.00	6620	20240731	-41.39	3410	20240705	13.78	6620	-41.39	20240731	3410	13.78	20240705	6620	-41.39	20240731	3410	13.78	20240705	1.99	N	004310	500	160 억	590404	N	N	0	N	N
6	20241031	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	3905	35	2	0.90	246514730	64054	51.89	3865	3905	3810	5030	2710	3870	3848.55	1.85	-6981	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1250	20.45	1.19	11	0.20	191.00	3283.00	6620	20240731	-41.01	3410	20240705	14.52	6620	-41.01	20240731	3410	14.52	20240705	6620	-41.01	20240731	3410	14.52	20240705	1.99	N	004310	500	160 억	590404	N	N	0	N	N
7	20241031	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	5	2	0.13	180911210	47157	38.20	3865	3900	3810	5030	2710	3870	3836.36	1.85	-11082	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1240	20.29	1.18	11	0.15	191.00	3283.00	6620	20240731	-41.47	3410	20240705	13.64	6620	-41.47	20240731	3410	13.64	20240705	6620	-41.47	20240731	3410	13.64	20240705	1.99	N	004310	500	160 억	590404	N	N	0	N	N
8	20241031	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	-25	5	-0.65	136546685	35620	28.86	3865	3900	3810	5030	2710	3870	3833.43	1.85	-16150	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1230	20.13	1.17	11	0.11	191.00	3283.00	6620	20240731	-41.92	3410	20240705	12.76	6620	-41.92	20240731	3410	12.76	20240705	6620	-41.92	20240731	3410	12.76	20240705	1.99	N	004310	500	160 억	590404	N	N	0	N	N
9	20241031	090202	57	100.00	KOSPI	의약품	N	N	N	N	N	3900	30	2	0.78	12961905	3351	2.71	3865	3900	3865	5030	2710	3870	3868.07	1.85	-230	3956	3912	3881	3837	3806	3897	3822	160	1160	500	2550	5	1	32000000	1248	20.42	1.19	11	0.01	191.00	3283.00	6620	20240731	-41.09	3410	20240705	14.37	6620	-41.09	20240731	3410	14.37	20240705	6620	-41.09	20240731	3410	14.37	20240705	1.99	N	004310	500	160 억	590404	N	N	0	N	N
10	20241030	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	-20	5	-0.51	463342885	119447	66.20	3900	3925	3850	5050	2725	3890	3879.09	1.87	-5399	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1238	20.26	1.18	11	0.37	191.00	3283.00	6620	20240731	-41.54	3410	20240705	13.49	6620	-41.54	20240731	3410	13.49	20240705	6620	-41.54	20240731	3410	13.49	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
11	20241030	150204	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	-15	5	-0.39	415491025	107090	59.35	3900	3925	3850	5050	2725	3890	3879.83	1.87	-7422	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1240	20.29	1.18	11	0.33	191.00	3283.00	6620	20240731	-41.47	3410	20240705	13.64	6620	-41.47	20240731	3410	13.64	20240705	6620	-41.47	20240731	3410	13.64	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
12	20241030	140202	57	100.00	KOSPI	의약품	N	N	N	N	N	3890	0	3	0.00	356716510	91916	50.94	3900	3925	3850	5050	2725	3890	3880.90	1.87	-7721	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1245	20.37	1.18	11	0.29	191.00	3283.00	6620	20240731	-41.24	3410	20240705	14.08	6620	-41.24	20240731	3410	14.08	20240705	6620	-41.24	20240731	3410	14.08	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
13	20241030	130203	57	100.00	KOSPI	의약품	N	N	N	N	N	3890	0	3	0.00	320573550	82636	45.80	3900	3925	3850	5050	2725	3890	3879.34	1.87	-11294	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1245	20.37	1.18	11	0.26	191.00	3283.00	6620	20240731	-41.24	3410	20240705	14.08	6620	-41.24	20240731	3410	14.08	20240705	6620	-41.24	20240731	3410	14.08	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
14	20241030	120202	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	-15	5	-0.39	235295040	60749	33.67	3900	3925	3850	5050	2725	3890	3873.23	1.87	-14885	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1240	20.29	1.18	11	0.19	191.00	3283.00	6620	20240731	-41.47	3410	20240705	13.64	6620	-41.47	20240731	3410	13.64	20240705	6620	-41.47	20240731	3410	13.64	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
15	20241030	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	-15	5	-0.39	198319440	51196	28.37	3900	3925	3850	5050	2725	3890	3873.73	1.87	-15407	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1240	20.29	1.18	11	0.16	191.00	3283.00	6620	20240731	-41.47	3410	20240705	13.64	6620	-41.47	20240731	3410	13.64	20240705	6620	-41.47	20240731	3410	13.64	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
16	20241030	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	3860	-30	5	-0.77	138793405	35827	19.86	3900	3925	3850	5050	2725	3890	3873.99	1.87	-16632	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1235	20.21	1.18	11	0.11	191.00	3283.00	6620	20240731	-41.69	3410	20240705	13.20	6620	-41.69	20240731	3410	13.20	20240705	6620	-41.69	20240731	3410	13.20	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
17	20241030	090203	57	100.00	KOSPI	의약품	N	N	N	N	N	3900	10	2	0.26	5471345	1402	0.78	3900	3925	3900	5050	2725	3890	3902.53	1.87	-537	3963	3926	3883	3846	3803	3945	3865	160	1160	500	2560	5	1	32000000	1248	20.42	1.19	11	0.00	191.00	3283.00	6620	20240731	-41.09	3410	20240705	14.37	6620	-41.09	20240731	3410	14.37	20240705	6620	-41.09	20240731	3410	14.37	20240705	2.05	N	004310	500	160 억	597970	N	N	0	N	N
18	20241029	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	3890	-10	5	-0.26	692479225	178837	101.22	3865	3920	3840	5070	2730	3900	3872.04	1.80	20904	4020	3960	3880	3820	3740	3990	3850	160	1170	500	2570	5	1	32000000	1245	20.37	1.18	11	0.56	191.00	3283.00	6620	20240731	-41.24	3410	20240705	14.08	6620	-41.24	20240731	3410	14.08	20240705	6620	-41.24	20240731	3410	14.08	20240705	2.07	N	004310	500	160 억	575409	N	N	0	N	N
19	20241029	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	3890	-10	5	-0.26	633105985	163585	92.58	3865	3920	3840	5070	2730	3900	3870.19	1.80	19581	4020	3960	3880	3820	3740	3990	3850	160	1170	500	2570	5	1	32000000	1245	20.37	1.18	11	0.51	191.00	3283.00	6620	20240731	-41.24	3410	20240705	14.08	6620	-41.24	20240731	3410	14.08	20240705	6620	-41.24	20240731	3410	14.08	20240705	2.07	N	004310	500	160 억	575409	N	N	0	N	N
20	20241029	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	-50	5	-1.28	533875450	137948	78.07	3865	3920	3840	5070	2730	3900	3870.11	1.80	7128	4020	3960	3880	3820	3740	3990	3850	160	1170	500	2570	5	1	32000000	1232	20.16	1.17	11	0.43	191.00	3283.00	6620	20240731	-41.84	3410	20240705	12.90	6620	-41.84	20240731	3410	12.90	20240705	6620	-41.84	20240731	3410	12.90	20240705	2.07	N	004310	500	160 억	575409	N	N	0	N	N
21	20241029	130159	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	-30	5	-0.77	423229290	109247	61.83	3865	3920	3850	5070	2730	3900	3874.05	1.80	8750	4020	3960	3880	3820	3740	3990	3850	160	1170	500	2570	5	1	32000000	1238	20.26	1.18	11	0.34	191.00	3283.00	6620	20240731	-41.54	3410	20240705	13.49	6620	-41.54	20240731	3410	13.49	20240705	6620	-41.54	20240731	3410	13.49	20240705	2.07	N	004310	500	160 억	575409	N	N	0	N	N
22	20241029	120159	57	100.00	KOSPI	의약품	N	N	N	N	N	3880	-20	5	-0.51	393588290	101604	57.51	3865	3920	3850	5070	2730	3900	3873.74	1.80	8241	4020	3960	3880	3820	3740	3990	3850	160	1170	500	2570	5	1	32000000	1242	20.31	1.18	11	0.32	191.00	3283.00	6620	20240731	-41.39	3410	20240705	13.78	6620	-41.39	20240731	3410	13.78	20240705	6620	-41.39	20240731	3410	13.78	20240705	2.07	N	004310	500	160 억	575409	N	N	0	N	N
23	20241029	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	-30	5	-0.77	369621700	95422	54.01	3865	3920	3850	5070	2730	3900	3873.53	1.80	8077	4020	3960	3880	3820	3740	3990	3850	160	1170	500	2570	5	1	32000000	1238	20.26	1.18	11	0.30	191.00	3283.00	6620	20240731	-41.54	3410	20240705	13.49	6620	-41.54	20240731	3410	13.49	20240705	6620	-41.54	20240731	3410	13.49	20240705	2.07	N	004310	500	160 억	575409	N	N	0	N	N
24	20241029	100159	57	100.00	KOSPI	의약품	N	N	N	N	N	3855	-45	5	-1.15	272330265	70269	39.77	3865	3920	3850	5070	2730	3900	3875.52	1.80	6945	4020	3960	3880	3820	3740	3990	3850	160	1170	500	2570	5	1	32000000	1234	20.18	1.17	11	0.22	191.00	3283.00	6620	20240731	-41.77	3410	20240705	13.05	6620	-41.77	20240731	3410	13.05	20240705	6620	-41.77	20240731	3410	13.05	20240705	2.07	N	004310	500	160 억	575409	N	N	0	N	N
25	20241028	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	3900	40	2	1.04	680635800	175154	66.62	3800	3940	3800	5010	2705	3860	3885.91	1.64	53603	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1248	20.42	1.19	11	0.55	191.00	3283.00	6620	20240731	-41.09	3410	20240705	14.37	6620	-41.09	20240731	3410	14.37	20240705	6620	-41.09	20240731	3410	14.37	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
26	20241028	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	3890	30	2	0.78	574162885	147760	56.20	3800	3940	3800	5010	2705	3860	3885.78	1.64	38601	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1245	20.37	1.18	11	0.46	191.00	3283.00	6620	20240731	-41.24	3410	20240705	14.08	6620	-41.24	20240731	3410	14.08	20240705	6620	-41.24	20240731	3410	14.08	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
27	20241028	140159	57	100.00	KOSPI	의약품	N	N	N	N	N	3895	35	2	0.91	512185820	131832	50.14	3800	3940	3800	5010	2705	3860	3885.14	1.64	31770	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1246	20.39	1.19	11	0.41	191.00	3283.00	6620	20240731	-41.16	3410	20240705	14.22	6620	-41.16	20240731	3410	14.22	20240705	6620	-41.16	20240731	3410	14.22	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
28	20241028	130159	57	100.00	KOSPI	의약품	N	N	N	N	N	3895	35	2	0.91	440021385	113267	43.08	3800	3940	3800	5010	2705	3860	3884.82	1.64	24877	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1246	20.39	1.19	11	0.35	191.00	3283.00	6620	20240731	-41.16	3410	20240705	14.22	6620	-41.16	20240731	3410	14.22	20240705	6620	-41.16	20240731	3410	14.22	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
29	20241028	120159	57	100.00	KOSPI	의약품	N	N	N	N	N	3900	40	2	1.04	411092835	105849	40.26	3800	3940	3800	5010	2705	3860	3883.77	1.64	25942	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1248	20.42	1.19	11	0.33	191.00	3283.00	6620	20240731	-41.09	3410	20240705	14.37	6620	-41.09	20240731	3410	14.37	20240705	6620	-41.09	20240731	3410	14.37	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
30	20241028	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	3885	25	2	0.65	388179860	99961	38.02	3800	3940	3800	5010	2705	3860	3883.32	1.64	25154	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1243	20.34	1.18	11	0.31	191.00	3283.00	6620	20240731	-41.31	3410	20240705	13.93	6620	-41.31	20240731	3410	13.93	20240705	6620	-41.31	20240731	3410	13.93	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
31	20241028	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	3880	20	2	0.52	231511810	59629	22.68	3800	3940	3800	5010	2705	3860	3882.54	1.64	8889	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1242	20.31	1.18	11	0.19	191.00	3283.00	6620	20240731	-41.39	3410	20240705	13.78	6620	-41.39	20240731	3410	13.78	20240705	6620	-41.39	20240731	3410	13.78	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
32	20241028	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	15	2	0.39	39651430	10349	3.94	3800	3880	3800	5010	2705	3860	3831.39	1.64	2777	3940	3900	3855	3815	3770	3920	3835	160	1150	500	2540	5	1	32000000	1240	20.29	1.18	11	0.03	191.00	3283.00	6620	20240731	-41.47	3410	20240705	13.64	6620	-41.47	20240731	3410	13.64	20240705	6620	-41.47	20240731	3410	13.64	20240705	2.18	N	004310	500	160 억	525043	N	N	0	N	N
33	20241025	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	3860	-25	5	-0.64	996904805	259603	81.13	3845	3895	3810	5050	2720	3885	3840.10	1.38	77075	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1235	20.21	1.18	11	0.81	191.00	3283.00	6620	20240731	-41.69	3410	20240705	13.20	6620	-41.69	20240731	3410	13.20	20240705	6620	-41.69	20240731	3410	13.20	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
34	20241025	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	3835	-50	5	-1.29	837357940	218216	68.20	3845	3895	3810	5050	2720	3885	3837.29	1.38	71240	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1227	20.08	1.17	11	0.68	191.00	3283.00	6620	20240731	-42.07	3410	20240705	12.46	6620	-42.07	20240731	3410	12.46	20240705	6620	-42.07	20240731	3410	12.46	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
35	20241025	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-45	5	-1.16	594372690	154735	48.36	3845	3895	3810	5050	2720	3885	3841.23	1.38	35786	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1229	20.10	1.17	11	0.48	191.00	3283.00	6620	20240731	-41.99	3410	20240705	12.61	6620	-41.99	20240731	3410	12.61	20240705	6620	-41.99	20240731	3410	12.61	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
36	20241025	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	3855	-30	5	-0.77	526908425	137184	42.87	3845	3895	3810	5050	2720	3885	3840.89	1.38	30584	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1234	20.18	1.17	11	0.43	191.00	3283.00	6620	20240731	-41.77	3410	20240705	13.05	6620	-41.77	20240731	3410	13.05	20240705	6620	-41.77	20240731	3410	13.05	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
37	20241025	120159	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	-40	5	-1.03	480642300	125192	39.13	3845	3895	3810	5050	2720	3885	3839.24	1.38	22791	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1230	20.13	1.17	11	0.39	191.00	3283.00	6620	20240731	-41.92	3410	20240705	12.76	6620	-41.92	20240731	3410	12.76	20240705	6620	-41.92	20240731	3410	12.76	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
38	20241025	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	-55	5	-1.42	416323345	108364	33.87	3845	3895	3810	5050	2720	3885	3841.90	1.38	14479	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1226	20.05	1.17	11	0.34	191.00	3283.00	6620	20240731	-42.15	3410	20240705	12.32	6620	-42.15	20240731	3410	12.32	20240705	6620	-42.15	20240731	3410	12.32	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
39	20241025	100159	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-45	5	-1.16	308767470	80217	25.07	3845	3895	3820	5050	2720	3885	3849.15	1.38	4186	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1229	20.10	1.17	11	0.25	191.00	3283.00	6620	20240731	-41.99	3410	20240705	12.61	6620	-41.99	20240731	3410	12.61	20240705	6620	-41.99	20240731	3410	12.61	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
40	20241025	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	3895	10	2	0.26	30957130	8031	2.51	3845	3895	3845	5050	2720	3885	3854.70	1.38	1478	4118	4001	3943	3826	3768	3972	3797	160	1165	500	2560	5	1	32000000	1246	20.39	1.19	11	0.03	191.00	3283.00	6620	20240731	-41.16	3410	20240705	14.22	6620	-41.16	20240731	3410	14.22	20240705	6620	-41.16	20240731	3410	14.22	20240705	2.31	N	004310	500	160 억	442284	N	N	0	N	N
41	20241024	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	3885	-165	5	-4.07	1248200835	316551	92.61	3985	4060	3885	5260	2835	4050	3944.21	1.11	92413	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1243	20.34	1.18	11	0.99	191.00	3283.00	6620	20240731	-41.31	3410	20240705	13.93	6620	-41.31	20240731	3410	13.93	20240705	6620	-41.31	20240731	3410	13.93	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
42	20241024	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3925	-125	5	-3.09	994846185	251558	73.60	3985	4060	3910	5260	2835	4050	3954.74	1.11	65773	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1256	20.55	1.20	11	0.79	191.00	3283.00	6620	20240731	-40.71	3410	20240705	15.10	6620	-40.71	20240731	3410	15.10	20240705	6620	-40.71	20240731	3410	15.10	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
43	20241024	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-100	5	-2.47	770104695	194340	56.86	3985	4060	3930	5260	2835	4050	3962.67	1.11	45727	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1264	20.68	1.20	11	0.61	191.00	3283.00	6620	20240731	-40.33	3410	20240705	15.84	6620	-40.33	20240731	3410	15.84	20240705	6620	-40.33	20240731	3410	15.84	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
44	20241024	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-100	5	-2.47	690334485	174107	50.94	3985	4060	3935	5260	2835	4050	3965.00	1.11	42916	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1264	20.68	1.20	11	0.54	191.00	3283.00	6620	20240731	-40.33	3410	20240705	15.84	6620	-40.33	20240731	3410	15.84	20240705	6620	-40.33	20240731	3410	15.84	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
45	20241024	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	-80	5	-1.98	584757210	147345	43.11	3985	4060	3935	5260	2835	4050	3968.62	1.11	36579	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1270	20.79	1.21	11	0.46	191.00	3283.00	6620	20240731	-40.03	3410	20240705	16.42	6620	-40.03	20240731	3410	16.42	20240705	6620	-40.03	20240731	3410	16.42	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
46	20241024	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	-80	5	-1.98	533913750	134502	39.35	3985	4060	3940	5260	2835	4050	3969.56	1.11	29806	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1270	20.79	1.21	11	0.42	191.00	3283.00	6620	20240731	-40.03	3410	20240705	16.42	6620	-40.03	20240731	3410	16.42	20240705	6620	-40.03	20240731	3410	16.42	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
47	20241024	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-70	5	-1.73	310997185	78153	22.86	3985	4060	3960	5260	2835	4050	3979.34	1.11	8837	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1274	20.84	1.21	11	0.24	191.00	3283.00	6620	20240731	-39.88	3410	20240705	16.72	6620	-39.88	20240731	3410	16.72	20240705	6620	-39.88	20240731	3410	16.72	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
48	20241024	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	-65	5	-1.60	43888295	11006	3.22	3985	4060	3985	5260	2835	4050	3987.65	1.11	2698	4453	4251	4133	3931	3813	4192	3872	160	1210	500	2670	5	1	32000000	1275	20.86	1.21	11	0.03	191.00	3283.00	6620	20240731	-39.80	3410	20240705	16.86	6620	-39.80	20240731	3410	16.86	20240705	6620	-39.80	20240731	3410	16.86	20240705	2.27	N	004310	500	160 억	354847	N	N	0	N	N
49	20241023	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-95	5	-2.29	1379272465	334230	45.85	4190	4335	4015	5380	2905	4145	4127.93	1.12	-3855	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1296	21.20	1.23	11	1.04	191.00	3283.00	6620	20240731	-38.82	3410	20240705	18.77	6620	-38.82	20240731	3410	18.77	20240705	6620	-38.82	20240731	3410	18.77	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
50	20241023	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-65	5	-1.57	1171680475	282979	38.82	4190	4335	4050	5380	2905	4145	4140.51	1.12	-832	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1306	21.36	1.24	11	0.88	191.00	3283.00	6620	20240731	-38.37	3410	20240705	19.65	6620	-38.37	20240731	3410	19.65	20240705	6620	-38.37	20240731	3410	19.65	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
51	20241023	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-65	5	-1.57	945064275	227250	31.18	4190	4335	4055	5380	2905	4145	4158.75	1.12	-10708	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1306	21.36	1.24	11	0.71	191.00	3283.00	6620	20240731	-38.37	3410	20240705	19.65	6620	-38.37	20240731	3410	19.65	20240705	6620	-38.37	20240731	3410	19.65	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
52	20241023	130159	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-45	5	-1.09	728739500	174196	23.90	4190	4335	4095	5380	2905	4145	4183.63	1.12	-15547	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1312	21.47	1.25	11	0.54	191.00	3283.00	6620	20240731	-38.07	3410	20240705	20.23	6620	-38.07	20240731	3410	20.23	20240705	6620	-38.07	20240731	3410	20.23	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
53	20241023	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	-35	5	-0.84	652825540	155699	21.36	4190	4335	4095	5380	2905	4145	4193.12	1.12	-8316	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1315	21.52	1.25	11	0.49	191.00	3283.00	6620	20240731	-37.92	3410	20240705	20.53	6620	-37.92	20240731	3410	20.53	20240705	6620	-37.92	20240731	3410	20.53	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
54	20241023	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	-35	5	-0.84	541986795	128764	17.67	4190	4335	4095	5380	2905	4145	4209.56	1.12	-9913	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1315	21.52	1.25	11	0.40	191.00	3283.00	6620	20240731	-37.92	3410	20240705	20.53	6620	-37.92	20240731	3410	20.53	20240705	6620	-37.92	20240731	3410	20.53	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
55	20241023	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	4150	5	2	0.12	425187640	100492	13.79	4190	4335	4140	5380	2905	4145	4231.77	1.12	-584	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1328	21.73	1.26	11	0.31	191.00	3283.00	6620	20240731	-37.31	3410	20240705	21.70	6620	-37.31	20240731	3410	21.70	20240705	6620	-37.31	20240731	3410	21.70	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
56	20241023	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	4265	120	2	2.90	60163465	14255	1.96	4190	4280	4190	5380	2905	4145	4225.14	1.12	2975	4545	4345	4210	4010	3875	4277	3942	160	1235	500	2730	5	1	32000000	1365	22.33	1.30	11	0.04	191.00	3283.00	6620	20240731	-35.57	3410	20240705	25.07	6620	-35.57	20240731	3410	25.07	20240705	6620	-35.57	20240731	3410	25.07	20240705	2.32	N	004310	500	160 억	358757	N	N	0	N	N
57	20241022	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	-95	5	-2.24	3059151090	722021	246.71	4230	4410	4075	5510	2970	4240	4237.02	1.27	-47493	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1326	21.70	1.26	11	2.26	191.00	3283.00	6620	20240731	-37.39	3410	20240705	21.55	6620	-37.39	20240731	3410	21.55	20240705	6620	-37.39	20240731	3410	21.55	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
58	20241022	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	4190	-50	5	-1.18	3008134205	709736	242.51	4230	4410	4075	5510	2970	4240	4238.38	1.27	-48874	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1341	21.94	1.28	11	2.22	191.00	3283.00	6620	20240731	-36.71	3410	20240705	22.87	6620	-36.71	20240731	3410	22.87	20240705	6620	-36.71	20240731	3410	22.87	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
59	20241022	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	4235	-5	5	-0.12	2842280215	670218	229.01	4230	4410	4075	5510	2970	4240	4240.83	1.27	-45600	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1355	22.17	1.29	11	2.09	191.00	3283.00	6620	20240731	-36.03	3410	20240705	24.19	6620	-36.03	20240731	3410	24.19	20240705	6620	-36.03	20240731	3410	24.19	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
60	20241022	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	4225	-15	5	-0.35	2758717435	650465	222.26	4230	4410	4075	5510	2970	4240	4241.15	1.27	-44176	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1352	22.12	1.29	11	2.03	191.00	3283.00	6620	20240731	-36.18	3410	20240705	23.90	6620	-36.18	20240731	3410	23.90	20240705	6620	-36.18	20240731	3410	23.90	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
61	20241022	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	4240	0	3	0.00	2614715715	616455	210.64	4230	4410	4075	5510	2970	4240	4241.54	1.27	-37113	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1357	22.20	1.29	11	1.93	191.00	3283.00	6620	20240731	-35.95	3410	20240705	24.34	6620	-35.95	20240731	3410	24.34	20240705	6620	-35.95	20240731	3410	24.34	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
62	20241022	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	-145	5	-3.42	624717245	151274	51.69	4230	4290	4075	5510	2970	4240	4129.49	1.27	14040	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1310	21.44	1.25	11	0.47	191.00	3283.00	6620	20240731	-38.14	3410	20240705	20.09	6620	-38.14	20240731	3410	20.09	20240705	6620	-38.14	20240731	3410	20.09	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
63	20241022	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	4115	-125	5	-2.95	388063650	93494	31.95	4230	4290	4090	5510	2970	4240	4150.39	1.27	7627	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1317	21.54	1.25	11	0.29	191.00	3283.00	6620	20240731	-37.84	3410	20240705	20.67	6620	-37.84	20240731	3410	20.67	20240705	6620	-37.84	20240731	3410	20.67	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
64	20241022	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	4220	-20	5	-0.47	29964720	7085	2.42	4230	4240	4220	5510	2970	4240	4228.85	1.27	-2344	4503	4371	4303	4171	4103	4337	4137	160	1270	500	2790	5	1	32000000	1350	22.09	1.29	11	0.02	191.00	3283.00	6620	20240731	-36.25	3410	20240705	23.75	6620	-36.25	20240731	3410	23.75	20240705	6620	-36.25	20240731	3410	23.75	20240705	2.48	N	004310	500	160 억	405952	N	N	5	N	N
65	20241021	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	4240	-95	5	-2.19	1253405385	290478	47.80	4430	4435	4235	5630	3035	4335	4315.43	1.31	-8448	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1357	22.20	1.29	11	0.91	191.00	3283.00	6620	20240731	-35.95	3410	20240705	24.34	6620	-35.95	20240731	3410	24.34	20240705	6620	-35.95	20240731	3410	24.34	20240705	2.58	N	004310	500	160 억	418405	N	N	5	N	N
66	20241021	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	4275	-60	5	-1.38	1125729230	260429	42.86	4430	4435	4240	5630	3035	4335	4322.59	1.31	-13143	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1368	22.38	1.30	11	0.81	191.00	3283.00	6620	20240731	-35.42	3410	20240705	25.37	6620	-35.42	20240731	3410	25.37	20240705	6620	-35.42	20240731	3410	25.37	20240705	2.58	N	004310	500	160 억	418405	N	N	1	N	N
67	20241021	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	4250	-85	5	-1.96	1021523630	235913	38.82	4430	4435	4240	5630	3035	4335	4330.08	1.31	-12366	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1360	22.25	1.29	11	0.74	191.00	3283.00	6620	20240731	-35.80	3410	20240705	24.63	6620	-35.80	20240731	3410	24.63	20240705	6620	-35.80	20240731	3410	24.63	20240705	2.58	N	004310	500	160 억	418405	N	N	1	N	N
68	20241021	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	4280	-55	5	-1.27	861055435	198224	32.62	4430	4435	4275	5630	3035	4335	4343.86	1.31	-12298	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1370	22.41	1.30	11	0.62	191.00	3283.00	6620	20240731	-35.35	3410	20240705	25.51	6620	-35.35	20240731	3410	25.51	20240705	6620	-35.35	20240731	3410	25.51	20240705	2.58	N	004310	500	160 억	418405	N	N	1	N	N
69	20241021	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	4300	-35	5	-0.81	738831815	169709	27.93	4430	4435	4295	5630	3035	4335	4353.54	1.31	-12598	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1376	22.51	1.31	11	0.53	191.00	3283.00	6620	20240731	-35.05	3410	20240705	26.10	6620	-35.05	20240731	3410	26.10	20240705	6620	-35.05	20240731	3410	26.10	20240705	2.58	N	004310	500	160 억	418405	N	N	1	N	N
70	20241021	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	4325	-10	5	-0.23	626057905	143565	23.63	4430	4435	4320	5630	3035	4335	4360.83	1.31	-14377	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1384	22.64	1.32	11	0.45	191.00	3283.00	6620	20240731	-34.67	3410	20240705	26.83	6620	-34.67	20240731	3410	26.83	20240705	6620	-34.67	20240731	3410	26.83	20240705	2.58	N	004310	500	160 억	418405	N	N	1	N	N
71	20241021	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4340	5	2	0.12	468798230	107310	17.66	4430	4435	4330	5630	3035	4335	4368.68	1.31	-18659	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1389	22.72	1.32	11	0.34	191.00	3283.00	6620	20240731	-34.44	3410	20240705	27.27	6620	-34.44	20240731	3410	27.27	20240705	6620	-34.44	20240731	3410	27.27	20240705	2.58	N	004310	500	160 억	418405	N	N	1	N	N
72	20241021	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	4400	65	2	1.50	122670645	27750	4.57	4430	4435	4400	5630	3035	4335	4421.04	1.31	-8848	4491	4412	4371	4292	4251	4452	4332	160	1295	500	2860	5	1	32000000	1408	23.04	1.34	11	0.09	191.00	3283.00	6620	20240731	-33.53	3410	20240705	29.03	6620	-33.53	20240731	3410	29.03	20240705	6620	-33.53	20240731	3410	29.03	20240705	2.58	N	004310	500	160 억	418405	N	N	1	N	N
73	20241018	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4335	5	2	0.12	2619055125	599193	82.27	4330	4450	4330	5620	3035	4330	4371.03	1.22	24959	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1387	22.70	1.32	11	1.87	191.00	3283.00	6620	20240731	-34.52	3410	20240705	27.13	6620	-34.52	20240731	3410	27.13	20240705	6620	-34.52	20240731	3410	27.13	20240705	2.47	N	004310	500	160 억	391180	N	N	1	N	N
74	20241018	150159	57	100.00	KOSPI	의약품	N	N	N	N	N	4380	50	2	1.15	2400693085	548873	75.36	4330	4450	4330	5620	3035	4330	4373.86	1.22	14259	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1402	22.93	1.33	11	1.72	191.00	3283.00	6620	20240731	-33.84	3410	20240705	28.45	6620	-33.84	20240731	3410	28.45	20240705	6620	-33.84	20240731	3410	28.45	20240705	2.47	N	004310	500	160 억	391180	N	N	6	N	N
75	20241018	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	4380	50	2	1.15	2183636445	499189	68.54	4330	4450	4330	5620	3035	4330	4374.37	1.22	1311	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1402	22.93	1.33	11	1.56	191.00	3283.00	6620	20240731	-33.84	3410	20240705	28.45	6620	-33.84	20240731	3410	28.45	20240705	6620	-33.84	20240731	3410	28.45	20240705	2.47	N	004310	500	160 억	391180	N	N	6	N	N
76	20241018	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	4385	55	2	1.27	2058552130	470566	64.61	4330	4450	4330	5620	3035	4330	4374.63	1.22	-4721	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1403	22.96	1.34	11	1.47	191.00	3283.00	6620	20240731	-33.76	3410	20240705	28.59	6620	-33.76	20240731	3410	28.59	20240705	6620	-33.76	20240731	3410	28.59	20240705	2.47	N	004310	500	160 억	391180	N	N	6	N	N
77	20241018	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	4365	35	2	0.81	1826573605	417613	57.34	4330	4450	4330	5620	3035	4330	4373.84	1.22	-700	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1397	22.85	1.33	11	1.31	191.00	3283.00	6620	20240731	-34.06	3410	20240705	28.01	6620	-34.06	20240731	3410	28.01	20240705	6620	-34.06	20240731	3410	28.01	20240705	2.47	N	004310	500	160 억	391180	N	N	6	N	N
78	20241018	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	4345	15	2	0.35	1610449175	367975	50.52	4330	4450	4330	5620	3035	4330	4376.52	1.22	2123	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1390	22.75	1.32	11	1.15	191.00	3283.00	6620	20240731	-34.37	3410	20240705	27.42	6620	-34.37	20240731	3410	27.42	20240705	6620	-34.37	20240731	3410	27.42	20240705	2.47	N	004310	500	160 억	391180	N	N	6	N	N
79	20241018	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4395	65	2	1.50	1355151340	309444	42.49	4330	4450	4330	5620	3035	4330	4379.31	1.22	9077	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1406	23.01	1.34	11	0.97	191.00	3283.00	6620	20240731	-33.61	3410	20240705	28.89	6620	-33.61	20240731	3410	28.89	20240705	6620	-33.61	20240731	3410	28.89	20240705	2.47	N	004310	500	160 억	391180	N	N	6	N	N
80	20241018	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	4365	35	2	0.81	147275000	33838	4.65	4330	4395	4330	5620	3035	4330	4352.36	1.22	-552	4560	4445	4285	4170	4010	4502	4227	160	1290	500	2850	5	1	32000000	1397	22.85	1.33	11	0.11	191.00	3283.00	6620	20240731	-34.06	3410	20240705	28.01	6620	-34.06	20240731	3410	28.01	20240705	6620	-34.06	20240731	3410	28.01	20240705	2.47	N	004310	500	160 억	391180	N	N	6	N	N
81	20241017	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4330	180	2	4.34	3105833170	723247	45.45	4125	4400	4125	5390	2905	4150	4294.28	1.28	-20293	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1386	22.67	1.32	11	2.26	191.00	3283.00	6620	20240731	-34.59	3410	20240705	26.98	6620	-34.59	20240731	3410	26.98	20240705	6620	-34.59	20240731	3410	26.98	20240705	2.45	N	004310	500	160 억	408657	N	N	6	N	N
82	20241017	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	4345	195	2	4.70	2948498000	686974	43.17	4125	4400	4125	5390	2905	4150	4292.02	1.28	-15013	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1390	22.75	1.32	11	2.15	191.00	3283.00	6620	20240731	-34.37	3410	20240705	27.42	6620	-34.37	20240731	3410	27.42	20240705	6620	-34.37	20240731	3410	27.42	20240705	2.45	N	004310	500	160 억	408657	N	N	7	N	N
83	20241017	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	4245	95	2	2.29	1383602180	326562	20.52	4125	4335	4125	5390	2905	4150	4236.89	1.28	29901	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1358	22.23	1.29	11	1.02	191.00	3283.00	6620	20240731	-35.88	3410	20240705	24.49	6620	-35.88	20240731	3410	24.49	20240705	6620	-35.88	20240731	3410	24.49	20240705	2.45	N	004310	500	160 억	408657	N	N	7	N	N
84	20241017	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	4265	115	2	2.77	1192918230	281528	17.69	4125	4335	4125	5390	2905	4150	4237.31	1.28	16962	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1365	22.33	1.30	11	0.88	191.00	3283.00	6620	20240731	-35.57	3410	20240705	25.07	6620	-35.57	20240731	3410	25.07	20240705	6620	-35.57	20240731	3410	25.07	20240705	2.45	N	004310	500	160 억	408657	N	N	7	N	N
85	20241017	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	4280	130	2	3.13	927436755	219623	13.80	4125	4300	4125	5390	2905	4150	4222.87	1.28	-22858	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1370	22.41	1.30	11	0.69	191.00	3283.00	6620	20240731	-35.35	3410	20240705	25.51	6620	-35.35	20240731	3410	25.51	20240705	6620	-35.35	20240731	3410	25.51	20240705	2.45	N	004310	500	160 억	408657	N	N	7	N	N
86	20241017	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	4250	100	2	2.41	725006305	172252	10.82	4125	4270	4125	5390	2905	4150	4209.00	1.28	-32948	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1360	22.25	1.29	11	0.54	191.00	3283.00	6620	20240731	-35.80	3410	20240705	24.63	6620	-35.80	20240731	3410	24.63	20240705	6620	-35.80	20240731	3410	24.63	20240705	2.45	N	004310	500	160 억	408657	N	N	7	N	N
87	20241017	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4230	80	2	1.93	547003150	130127	8.18	4125	4270	4125	5390	2905	4150	4203.63	1.28	-49528	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1354	22.15	1.29	11	0.41	191.00	3283.00	6620	20240731	-36.10	3410	20240705	24.05	6620	-36.10	20240731	3410	24.05	20240705	6620	-36.10	20240731	3410	24.05	20240705	2.45	N	004310	500	160 억	408657	N	N	7	N	N
88	20241017	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	4160	10	2	0.24	36825285	8908	0.56	4125	4175	4125	5390	2905	4150	4133.87	1.28	3746	4613	4381	4228	3996	3843	4497	4112	160	1240	500	2730	5	1	32000000	1331	21.78	1.27	11	0.03	191.00	3283.00	6620	20240731	-37.16	3410	20240705	21.99	6620	-37.16	20240731	3410	21.99	20240705	6620	-37.16	20240731	3410	21.99	20240705	2.45	N	004310	500	160 억	408657	N	N	7	N	N
89	20241016	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4150	5	2	0.12	6733844955	1581560	742.82	4140	4460	4075	5380	2905	4145	4257.78	1.89	-196165	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1328	21.73	1.26	11	4.94	191.00	3283.00	6620	20240731	-37.31	3410	20240705	21.70	6620	-37.31	20240731	3410	21.70	20240705	6620	-37.31	20240731	3410	21.70	20240705	2.57	N	004310	500	160 억	603288	N	N	7	N	N
90	20241016	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	25	2	0.60	6552258600	1537849	722.29	4140	4460	4075	5380	2905	4145	4260.68	1.89	-207353	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1334	21.83	1.27	11	4.81	191.00	3283.00	6620	20240731	-37.01	3410	20240705	22.29	6620	-37.01	20240731	3410	22.29	20240705	6620	-37.01	20240731	3410	22.29	20240705	2.57	N	004310	500	160 억	603288	N	N	22	N	N
91	20241016	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	4205	60	2	1.45	6249012005	1465339	688.23	4140	4460	4075	5380	2905	4145	4264.56	1.89	-228775	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1346	22.02	1.28	11	4.58	191.00	3283.00	6620	20240731	-36.48	3410	20240705	23.31	6620	-36.48	20240731	3410	23.31	20240705	6620	-36.48	20240731	3410	23.31	20240705	2.57	N	004310	500	160 억	603288	N	N	22	N	N
92	20241016	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	4255	110	2	2.65	5691390635	1333433	626.28	4140	4460	4075	5380	2905	4145	4268.24	1.89	-237304	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1362	22.28	1.30	11	4.17	191.00	3283.00	6620	20240731	-35.73	3410	20240705	24.78	6620	-35.73	20240731	3410	24.78	20240705	6620	-35.73	20240731	3410	24.78	20240705	2.57	N	004310	500	160 억	603288	N	N	22	N	N
93	20241016	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	4220	75	2	1.81	4025729325	947127	444.84	4140	4460	4075	5380	2905	4145	4250.48	1.89	-204763	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1350	22.09	1.29	11	2.96	191.00	3283.00	6620	20240731	-36.25	3410	20240705	23.75	6620	-36.25	20240731	3410	23.75	20240705	6620	-36.25	20240731	3410	23.75	20240705	2.57	N	004310	500	160 억	603288	N	N	22	N	N
94	20241016	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	4175	30	2	0.72	311353165	75701	35.55	4140	4175	4075	5380	2905	4145	4112.86	1.89	-1042	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1336	21.86	1.27	11	0.24	191.00	3283.00	6620	20240731	-36.93	3410	20240705	22.43	6620	-36.93	20240731	3410	22.43	20240705	6620	-36.93	20240731	3410	22.43	20240705	2.57	N	004310	500	160 억	603288	N	N	22	N	N
95	20241016	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	-40	5	-0.97	152916610	37306	17.52	4140	4155	4075	5380	2905	4145	4098.78	1.89	296	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1314	21.49	1.25	11	0.12	191.00	3283.00	6620	20240731	-37.99	3410	20240705	20.38	6620	-37.99	20240731	3410	20.38	20240705	6620	-37.99	20240731	3410	20.38	20240705	2.57	N	004310	500	160 억	603288	N	N	22	N	N
96	20241016	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	4135	-10	5	-0.24	15544365	3753	1.76	4140	4155	4135	5380	2905	4145	4141.71	1.89	-415	4258	4201	4143	4086	4028	4172	4057	160	1235	500	2730	5	1	32000000	1323	21.65	1.26	11	0.01	191.00	3283.00	6620	20240731	-37.54	3410	20240705	21.26	6620	-37.54	20240731	3410	21.26	20240705	6620	-37.54	20240731	3410	21.26	20240705	2.57	N	004310	500	160 억	603288	N	N	22	N	N
97	20241015	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	-25	5	-0.60	863462005	209300	49.10	4170	4200	4085	5420	2920	4170	4125.37	1.83	19295	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1326	21.70	1.26	11	0.65	191.00	3283.00	6620	20240731	-37.39	3410	20240705	21.55	6620	-37.39	20240731	3410	21.55	20240705	6620	-37.39	20240731	3410	21.55	20240705	2.60	N	004310	500	160 억	586469	N	N	22	N	N
98	20241015	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	4130	-40	5	-0.96	795647170	192925	45.26	4170	4200	4085	5420	2920	4170	4124.13	1.83	11467	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1322	21.62	1.26	11	0.60	191.00	3283.00	6620	20240731	-37.61	3410	20240705	21.11	6620	-37.61	20240731	3410	21.11	20240705	6620	-37.61	20240731	3410	21.11	20240705	2.60	N	004310	500	160 억	586469	N	N	10	N	N
99	20241015	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	4135	-35	5	-0.84	690693875	167534	39.30	4170	4200	4085	5420	2920	4170	4122.71	1.83	3591	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1323	21.65	1.26	11	0.52	191.00	3283.00	6620	20240731	-37.54	3410	20240705	21.26	6620	-37.54	20240731	3410	21.26	20240705	6620	-37.54	20240731	3410	21.26	20240705	2.60	N	004310	500	160 억	586469	N	N	10	N	N
100	20241015	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	-60	5	-1.44	572380255	138835	32.57	4170	4200	4085	5420	2920	4170	4122.74	1.83	-5302	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1315	21.52	1.25	11	0.43	191.00	3283.00	6620	20240731	-37.92	3410	20240705	20.53	6620	-37.92	20240731	3410	20.53	20240705	6620	-37.92	20240731	3410	20.53	20240705	2.60	N	004310	500	160 억	586469	N	N	10	N	N
101	20241015	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-70	5	-1.68	522014765	126552	29.69	4170	4200	4085	5420	2920	4170	4124.90	1.83	-8857	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1312	21.47	1.25	11	0.40	191.00	3283.00	6620	20240731	-38.07	3410	20240705	20.23	6620	-38.07	20240731	3410	20.23	20240705	6620	-38.07	20240731	3410	20.23	20240705	2.60	N	004310	500	160 억	586469	N	N	10	N	N
102	20241015	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	-60	5	-1.44	378362985	91519	21.47	4170	4200	4085	5420	2920	4170	4134.26	1.83	-3234	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1315	21.52	1.25	11	0.29	191.00	3283.00	6620	20240731	-37.92	3410	20240705	20.53	6620	-37.92	20240731	3410	20.53	20240705	6620	-37.92	20240731	3410	20.53	20240705	2.60	N	004310	500	160 억	586469	N	N	10	N	N
103	20241015	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4115	-55	5	-1.32	265992205	64132	15.04	4170	4200	4105	5420	2920	4170	4147.57	1.83	-5590	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1317	21.54	1.25	11	0.20	191.00	3283.00	6620	20240731	-37.84	3410	20240705	20.67	6620	-37.84	20240731	3410	20.67	20240705	6620	-37.84	20240731	3410	20.67	20240705	2.60	N	004310	500	160 억	586469	N	N	10	N	N
104	20241015	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	4195	25	2	0.60	29806995	7134	1.67	4170	4200	4170	5420	2920	4170	4178.16	1.83	-1312	4260	4215	4155	4110	4050	4237	4132	160	1250	500	2750	5	1	32000000	1342	21.96	1.28	11	0.02	191.00	3283.00	6620	20240731	-36.63	3410	20240705	23.02	6620	-36.63	20240731	3410	23.02	20240705	6620	-36.63	20240731	3410	23.02	20240705	2.60	N	004310	500	160 억	586469	N	N	10	N	N
105	20241014	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	-55	5	-1.30	1755453240	424553	109.56	4150	4200	4095	5490	2960	4225	4134.78	1.35	150525	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1334	21.83	1.27	11	1.33	191.00	3283.00	6620	20240731	-37.01	3410	20240705	22.29	6620	-37.01	20240731	3410	22.29	20240705	6620	-37.01	20240731	3410	22.29	20240705	2.76	N	004310	500	160 억	432597	N	N	10	N	N
106	20241014	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	4160	-65	5	-1.54	1667845575	403493	104.13	4150	4200	4095	5490	2960	4225	4133.47	1.35	148354	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1331	21.78	1.27	11	1.26	191.00	3283.00	6620	20240731	-37.16	3410	20240705	21.99	6620	-37.16	20240731	3410	21.99	20240705	6620	-37.16	20240731	3410	21.99	20240705	2.76	N	004310	500	160 억	432597	N	N	0	N	N
107	20241014	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	4180	-45	5	-1.07	1527552575	369781	95.43	4150	4200	4095	5490	2960	4225	4130.91	1.35	136834	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1338	21.88	1.27	11	1.16	191.00	3283.00	6620	20240731	-36.86	3410	20240705	22.58	6620	-36.86	20240731	3410	22.58	20240705	6620	-36.86	20240731	3410	22.58	20240705	2.76	N	004310	500	160 억	432597	N	N	0	N	N
108	20241014	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	-85	5	-2.01	1430610085	346475	89.41	4150	4200	4095	5490	2960	4225	4128.99	1.35	134245	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1325	21.68	1.26	11	1.08	191.00	3283.00	6620	20240731	-37.46	3410	20240705	21.41	6620	-37.46	20240731	3410	21.41	20240705	6620	-37.46	20240731	3410	21.41	20240705	2.76	N	004310	500	160 억	432597	N	N	0	N	N
109	20241014	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4125	-100	5	-2.37	1324118300	320754	82.78	4150	4200	4095	5490	2960	4225	4128.08	1.35	134943	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1320	21.60	1.26	11	1.00	191.00	3283.00	6620	20240731	-37.69	3410	20240705	20.97	6620	-37.69	20240731	3410	20.97	20240705	6620	-37.69	20240731	3410	20.97	20240705	2.76	N	004310	500	160 억	432597	N	N	0	N	N
110	20241014	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	4115	-110	5	-2.60	1080282535	261658	67.53	4150	4200	4095	5490	2960	4225	4128.53	1.35	95090	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1317	21.54	1.25	11	0.82	191.00	3283.00	6620	20240731	-37.84	3410	20240705	20.67	6620	-37.84	20240731	3410	20.67	20240705	6620	-37.84	20240731	3410	20.67	20240705	2.76	N	004310	500	160 억	432597	N	N	0	N	N
111	20241014	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	4130	-95	5	-2.25	758496260	183502	47.36	4150	4200	4095	5490	2960	4225	4133.35	1.35	59986	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1322	21.62	1.26	11	0.57	191.00	3283.00	6620	20240731	-37.61	3410	20240705	21.11	6620	-37.61	20240731	3410	21.11	20240705	6620	-37.61	20240731	3410	21.11	20240705	2.76	N	004310	500	160 억	432597	N	N	0	N	N
112	20241014	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	-85	5	-2.01	94872110	22916	5.91	4150	4150	4110	5490	2960	4225	4139.24	1.35	-1174	4545	4385	4300	4140	4055	4342	4097	160	1265	500	2780	5	1	32000000	1325	21.68	1.26	11	0.07	191.00	3283.00	6620	20240731	-37.46	3410	20240705	21.41	6620	-37.46	20240731	3410	21.41	20240705	6620	-37.46	20240731	3410	21.41	20240705	2.76	N	004310	500	160 억	432597	N	N	0	N	N
113	20241011	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4225	-260	5	-5.80	1664232930	384248	138.61	4440	4460	4215	5830	3140	4485	4331.47	1.47	-36454	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1352	22.12	1.29	11	1.20	191.00	3283.00	6620	20240731	-36.18	3410	20240705	23.90	6620	-36.18	20240731	3410	23.90	20240705	6620	-36.18	20240731	3410	23.90	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
114	20241011	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4240	-245	5	-5.46	1426948490	328199	118.39	4440	4460	4215	5830	3140	4485	4347.75	1.47	-43907	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1357	22.20	1.29	11	1.03	191.00	3283.00	6620	20240731	-35.95	3410	20240705	24.34	6620	-35.95	20240731	3410	24.34	20240705	6620	-35.95	20240731	3410	24.34	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
115	20241011	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	4330	-155	5	-3.46	924620340	211013	76.12	4440	4460	4320	5830	3140	4485	4381.74	1.47	-32457	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1386	22.67	1.32	11	0.66	191.00	3283.00	6620	20240731	-34.59	3410	20240705	26.98	6620	-34.59	20240731	3410	26.98	20240705	6620	-34.59	20240731	3410	26.98	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
116	20241011	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	4350	-135	5	-3.01	855997345	195201	70.41	4440	4460	4320	5830	3140	4485	4385.13	1.47	-33579	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1392	22.77	1.33	11	0.61	191.00	3283.00	6620	20240731	-34.29	3410	20240705	27.57	6620	-34.29	20240731	3410	27.57	20240705	6620	-34.29	20240731	3410	27.57	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
117	20241011	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4360	-125	5	-2.79	626073845	142297	51.33	4440	4460	4355	5830	3140	4485	4399.68	1.47	-18049	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1395	22.83	1.33	11	0.44	191.00	3283.00	6620	20240731	-34.14	3410	20240705	27.86	6620	-34.14	20240731	3410	27.86	20240705	6620	-34.14	20240731	3410	27.86	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
118	20241011	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	4385	-100	5	-2.23	476237975	107997	38.96	4440	4460	4370	5830	3140	4485	4409.63	1.47	-15331	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1403	22.96	1.34	11	0.34	191.00	3283.00	6620	20240731	-33.76	3410	20240705	28.59	6620	-33.76	20240731	3410	28.59	20240705	6620	-33.76	20240731	3410	28.59	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
119	20241011	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	4400	-85	5	-1.90	325640800	73660	26.57	4440	4460	4400	5830	3140	4485	4420.73	1.47	-3369	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1408	23.04	1.34	11	0.23	191.00	3283.00	6620	20240731	-33.53	3410	20240705	29.03	6620	-33.53	20240731	3410	29.03	20240705	6620	-33.53	20240731	3410	29.03	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
120	20241011	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-40	5	-0.89	62634390	14094	5.08	4440	4460	4440	5830	3140	4485	4443.61	1.47	4397	4585	4535	4440	4390	4295	4560	4415	160	1345	500	2960	5	1	32000000	1422	23.27	1.35	11	0.04	191.00	3283.00	6620	20240731	-32.85	3410	20240705	30.35	6620	-32.85	20240731	3410	30.35	20240705	6620	-32.85	20240731	3410	30.35	20240705	2.73	N	004310	500	160 억	469355	N	N	0	N	N
121	20241010	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	140	2	3.22	1225003250	275185	109.00	4345	4490	4345	5640	3045	4345	4451.54	1.38	29095	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1435	23.48	1.37	11	0.86	191.00	3283.00	6620	20240731	-32.25	3410	20240705	31.52	6620	-32.25	20240731	3410	31.52	20240705	6620	-32.25	20240731	3410	31.52	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
122	20241010	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	130	2	2.99	1123905410	252607	100.06	4345	4490	4345	5640	3045	4345	4449.24	1.38	27452	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1432	23.43	1.36	11	0.79	191.00	3283.00	6620	20240731	-32.40	3410	20240705	31.23	6620	-32.40	20240731	3410	31.23	20240705	6620	-32.40	20240731	3410	31.23	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
123	20241010	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	125	2	2.88	1032843705	232250	92.00	4345	4490	4345	5640	3045	4345	4447.14	1.38	25482	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1430	23.40	1.36	11	0.73	191.00	3283.00	6620	20240731	-32.48	3410	20240705	31.09	6620	-32.48	20240731	3410	31.09	20240705	6620	-32.48	20240731	3410	31.09	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
124	20241010	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	110	2	2.53	908647995	204385	80.96	4345	4490	4345	5640	3045	4345	4445.79	1.38	17739	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1426	23.32	1.36	11	0.64	191.00	3283.00	6620	20240731	-32.70	3410	20240705	30.65	6620	-32.70	20240731	3410	30.65	20240705	6620	-32.70	20240731	3410	30.65	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
125	20241010	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	115	2	2.65	858087730	193033	76.46	4345	4490	4345	5640	3045	4345	4445.31	1.38	15804	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1427	23.35	1.36	11	0.60	191.00	3283.00	6620	20240731	-32.63	3410	20240705	30.79	6620	-32.63	20240731	3410	30.79	20240705	6620	-32.63	20240731	3410	30.79	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
126	20241010	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	105	2	2.42	765875870	172419	68.30	4345	4490	4345	5640	3045	4345	4441.97	1.38	14983	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1424	23.30	1.36	11	0.54	191.00	3283.00	6620	20240731	-32.78	3410	20240705	30.50	6620	-32.78	20240731	3410	30.50	20240705	6620	-32.78	20240731	3410	30.50	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
127	20241010	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	115	2	2.65	530542570	119441	47.31	4345	4490	4345	5640	3045	4345	4441.92	1.38	7681	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1427	23.35	1.36	11	0.37	191.00	3283.00	6620	20240731	-32.63	3410	20240705	30.79	6620	-32.63	20240731	3410	30.79	20240705	6620	-32.63	20240731	3410	30.79	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
128	20241010	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	4390	45	2	1.04	30043230	6906	2.74	4345	4390	4345	5640	3045	4345	4350.34	1.38	0	4505	4425	4375	4295	4245	4400	4270	160	1295	500	2860	5	1	32000000	1405	22.98	1.34	11	0.02	191.00	3283.00	6620	20240731	-33.69	3410	20240705	28.74	6620	-33.69	20240731	3410	28.74	20240705	6620	-33.69	20240731	3410	28.74	20240705	2.70	N	004310	500	160 억	441944	N	N	0	N	N
129	20241008	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	4345	-55	5	-1.25	1105832935	251554	157.27	4400	4455	4325	5720	3080	4400	4396.27	1.42	-12370	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1390	22.75	1.32	11	0.79	191.00	3283.00	6620	20240731	-34.37	3410	20240705	27.42	6620	-34.37	20240731	3410	27.42	20240705	6620	-34.37	20240731	3410	27.42	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
130	20241008	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	4345	-55	5	-1.25	995209565	226064	141.33	4400	4455	4330	5720	3080	4400	4402.34	1.42	-18028	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1390	22.75	1.32	11	0.71	191.00	3283.00	6620	20240731	-34.37	3410	20240705	27.42	6620	-34.37	20240731	3410	27.42	20240705	6620	-34.37	20240731	3410	27.42	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
131	20241008	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	4390	-10	5	-0.23	787435160	178461	111.57	4400	4455	4330	5720	3080	4400	4412.37	1.42	-15200	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1405	22.98	1.34	11	0.56	191.00	3283.00	6620	20240731	-33.69	3410	20240705	28.74	6620	-33.69	20240731	3410	28.74	20240705	6620	-33.69	20240731	3410	28.74	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
132	20241008	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	4400	0	3	0.00	735787975	166710	104.23	4400	4455	4330	5720	3080	4400	4413.58	1.42	-14430	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1408	23.04	1.34	11	0.52	191.00	3283.00	6620	20240731	-33.53	3410	20240705	29.03	6620	-33.53	20240731	3410	29.03	20240705	6620	-33.53	20240731	3410	29.03	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
133	20241008	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	4385	-15	5	-0.34	665728310	150773	94.26	4400	4455	4330	5720	3080	4400	4415.43	1.42	-15069	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1403	22.96	1.34	11	0.47	191.00	3283.00	6620	20240731	-33.76	3410	20240705	28.59	6620	-33.76	20240731	3410	28.59	20240705	6620	-33.76	20240731	3410	28.59	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
134	20241008	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	30	2	0.68	489520765	110827	69.29	4400	4455	4330	5720	3080	4400	4416.98	1.42	9505	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1418	23.19	1.35	11	0.35	191.00	3283.00	6620	20240731	-33.08	3410	20240705	29.91	6620	-33.08	20240731	3410	29.91	20240705	6620	-33.08	20240731	3410	29.91	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
135	20241008	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	20	2	0.45	265785345	60352	37.73	4400	4440	4330	5720	3080	4400	4403.92	1.42	22072	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1414	23.14	1.35	11	0.19	191.00	3283.00	6620	20240731	-33.23	3410	20240705	29.62	6620	-33.23	20240731	3410	29.62	20240705	6620	-33.23	20240731	3410	29.62	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
136	20241008	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	4375	-25	5	-0.57	19480510	4432	2.77	4400	4400	4375	5720	3080	4400	4395.42	1.42	-1021	4500	4450	4385	4335	4270	4417	4302	160	1320	500	2900	5	1	32000000	1400	22.91	1.33	11	0.01	191.00	3283.00	6620	20240731	-33.91	3410	20240705	28.30	6620	-33.91	20240731	3410	28.30	20240705	6620	-33.91	20240731	3410	28.30	20240705	2.67	N	004310	500	160 억	455256	N	N	2	N	N
137	20241007	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	4400	-15	5	-0.34	689981185	157312	51.89	4415	4435	4320	5730	3095	4415	4386.05	1.41	3966	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1408	23.04	1.34	11	0.49	191.00	3283.00	6620	20240731	-33.53	3410	20240705	29.03	6620	-33.53	20240731	3410	29.03	20240705	6620	-33.53	20240731	3410	29.03	20240705	2.73	N	004310	500	160 억	451286	N	N	2	N	N
138	20241007	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	4390	-25	5	-0.57	619973970	141378	46.64	4415	4435	4320	5730	3095	4415	4385.22	1.41	-4005	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1405	22.98	1.34	11	0.44	191.00	3283.00	6620	20240731	-33.69	3410	20240705	28.74	6620	-33.69	20240731	3410	28.74	20240705	6620	-33.69	20240731	3410	28.74	20240705	2.73	N	004310	500	160 억	451286	N	N	0	N	N
139	20241007	140211	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	0	3	0.00	553230345	126222	41.64	4415	4435	4320	5730	3095	4415	4382.99	1.41	-5313	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1413	23.12	1.34	11	0.39	191.00	3283.00	6620	20240731	-33.31	3410	20240705	29.47	6620	-33.31	20240731	3410	29.47	20240705	6620	-33.31	20240731	3410	29.47	20240705	2.73	N	004310	500	160 억	451286	N	N	0	N	N
140	20241007	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	15	2	0.34	482110890	110129	36.33	4415	4430	4320	5730	3095	4415	4377.69	1.41	-3856	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1418	23.19	1.35	11	0.34	191.00	3283.00	6620	20240731	-33.08	3410	20240705	29.91	6620	-33.08	20240731	3410	29.91	20240705	6620	-33.08	20240731	3410	29.91	20240705	2.73	N	004310	500	160 억	451286	N	N	0	N	N
141	20241007	120205	57	100.00	KOSPI	의약품	N	N	N	N	N	4395	-20	5	-0.45	431460310	98638	32.54	4415	4415	4320	5730	3095	4415	4374.18	1.41	-1762	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1406	23.01	1.34	11	0.31	191.00	3283.00	6620	20240731	-33.61	3410	20240705	28.89	6620	-33.61	20240731	3410	28.89	20240705	6620	-33.61	20240731	3410	28.89	20240705	2.73	N	004310	500	160 억	451286	N	N	0	N	N
142	20241007	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	4385	-30	5	-0.68	365305000	83588	27.57	4415	4415	4320	5730	3095	4415	4370.30	1.41	-2639	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1403	22.96	1.34	11	0.26	191.00	3283.00	6620	20240731	-33.76	3410	20240705	28.59	6620	-33.76	20240731	3410	28.59	20240705	6620	-33.76	20240731	3410	28.59	20240705	2.73	N	004310	500	160 억	451286	N	N	0	N	N
143	20241007	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	4350	-65	5	-1.47	299990690	68659	22.65	4415	4415	4320	5730	3095	4415	4369.28	1.41	-2663	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1392	22.77	1.33	11	0.21	191.00	3283.00	6620	20240731	-34.29	3410	20240705	27.57	6620	-34.29	20240731	3410	27.57	20240705	6620	-34.29	20240731	3410	27.57	20240705	2.73	N	004310	500	160 억	451286	N	N	0	N	N
144	20241007	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	4410	-5	5	-0.11	51858375	11772	3.88	4415	4415	4390	5730	3095	4415	4405.23	1.41	-8299	4568	4491	4388	4311	4208	4530	4350	160	1315	500	2910	5	1	32000000	1411	23.09	1.34	11	0.04	191.00	3283.00	6620	20240731	-33.38	3410	20240705	29.33	6620	-33.38	20240731	3410	29.33	20240705	6620	-33.38	20240731	3410	29.33	20240705	2.73	N	004310	500	160 억	451286	N	N	0	N	N
145	20241004	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	150	2	3.52	1324393025	300548	165.87	4340	4465	4285	5540	2990	4265	4406.58	1.41	3373	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1413	23.12	1.34	11	0.94	191.00	3283.00	6620	20240731	-33.31	3410	20240705	29.47	6620	-33.31	20240731	3410	29.47	20240705	6620	-33.31	20240731	3410	29.47	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
146	20241004	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	4390	125	2	2.93	1171553025	265791	146.69	4340	4465	4285	5540	2990	4265	4407.80	1.41	-8428	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1405	22.98	1.34	11	0.83	191.00	3283.00	6620	20240731	-33.69	3410	20240705	28.74	6620	-33.69	20240731	3410	28.74	20240705	6620	-33.69	20240731	3410	28.74	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
147	20241004	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	4425	160	2	3.75	1066230080	241851	133.48	4340	4465	4285	5540	2990	4265	4408.62	1.41	-10595	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1416	23.17	1.35	11	0.76	191.00	3283.00	6620	20240731	-33.16	3410	20240705	29.77	6620	-33.16	20240731	3410	29.77	20240705	6620	-33.16	20240731	3410	29.77	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
148	20241004	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	150	2	3.52	946856195	214851	118.58	4340	4465	4285	5540	2990	4265	4407.04	1.41	-6487	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1413	23.12	1.34	11	0.67	191.00	3283.00	6620	20240731	-33.31	3410	20240705	29.47	6620	-33.31	20240731	3410	29.47	20240705	6620	-33.31	20240731	3410	29.47	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
149	20241004	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	150	2	3.52	836386165	189877	104.79	4340	4465	4285	5540	2990	4265	4404.88	1.41	-11831	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1413	23.12	1.34	11	0.59	191.00	3283.00	6620	20240731	-33.31	3410	20240705	29.47	6620	-33.31	20240731	3410	29.47	20240705	6620	-33.31	20240731	3410	29.47	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
150	20241004	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	155	2	3.63	714901315	162408	89.63	4340	4465	4285	5540	2990	4265	4401.88	1.41	-19076	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1414	23.14	1.35	11	0.51	191.00	3283.00	6620	20240731	-33.23	3410	20240705	29.62	6620	-33.23	20240731	3410	29.62	20240705	6620	-33.23	20240731	3410	29.62	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
151	20241004	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	4405	140	2	3.28	441165405	100739	55.60	4340	4445	4285	5540	2990	4265	4379.29	1.41	-6946	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1410	23.06	1.34	11	0.31	191.00	3283.00	6620	20240731	-33.46	3410	20240705	29.18	6620	-33.46	20240731	3410	29.18	20240705	6620	-33.46	20240731	3410	29.18	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
152	20241004	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	4345	80	2	1.88	33584505	7767	4.29	4340	4345	4285	5540	2990	4265	4324.00	1.41	-1292	4381	4322	4271	4212	4161	4352	4242	160	1275	500	2810	5	1	32000000	1390	22.75	1.32	11	0.02	191.00	3283.00	6620	20240731	-34.37	3410	20240705	27.42	6620	-34.37	20240731	3410	27.42	20240705	6620	-34.37	20240731	3410	27.42	20240705	2.79	N	004310	500	160 억	450327	N	N	0	N	N
153	20241002	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	4265	-75	5	-1.73	740960870	173376	70.82	4250	4330	4220	5640	3040	4340	4273.87	1.41	-3150	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1365	22.33	1.30	11	0.54	191.00	3283.00	6620	20240731	-35.57	3410	20240705	25.07	6620	-35.57	20240731	3410	25.07	20240705	6620	-35.57	20240731	3410	25.07	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N
154	20241002	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	4290	-50	5	-1.15	670098555	156775	64.04	4250	4330	4220	5640	3040	4340	4274.27	1.41	-4410	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1373	22.46	1.31	11	0.49	191.00	3283.00	6620	20240731	-35.20	3410	20240705	25.81	6620	-35.20	20240731	3410	25.81	20240705	6620	-35.20	20240731	3410	25.81	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N
155	20241002	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	4295	-45	5	-1.04	566907660	132673	54.19	4250	4330	4220	5640	3040	4340	4272.97	1.41	-4528	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1374	22.49	1.31	11	0.41	191.00	3283.00	6620	20240731	-35.12	3410	20240705	25.95	6620	-35.12	20240731	3410	25.95	20240705	6620	-35.12	20240731	3410	25.95	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N
156	20241002	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	4320	-20	5	-0.46	473658290	110939	45.31	4250	4330	4220	5640	3040	4340	4269.54	1.41	-1546	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1382	22.62	1.32	11	0.35	191.00	3283.00	6620	20240731	-34.74	3410	20240705	26.69	6620	-34.74	20240731	3410	26.69	20240705	6620	-34.74	20240731	3410	26.69	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N
157	20241002	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	4315	-25	5	-0.58	431141160	101083	41.29	4250	4325	4220	5640	3040	4340	4265.22	1.41	-4613	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1381	22.59	1.31	11	0.32	191.00	3283.00	6620	20240731	-34.82	3410	20240705	26.54	6620	-34.82	20240731	3410	26.54	20240705	6620	-34.82	20240731	3410	26.54	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N
158	20241002	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	4320	-20	5	-0.46	408237970	95763	39.11	4250	4320	4220	5640	3040	4340	4263.00	1.41	-3428	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1382	22.62	1.32	11	0.30	191.00	3283.00	6620	20240731	-34.74	3410	20240705	26.69	6620	-34.74	20240731	3410	26.69	20240705	6620	-34.74	20240731	3410	26.69	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N
159	20241002	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	4280	-60	5	-1.38	352181440	82732	33.79	4250	4300	4220	5640	3040	4340	4256.89	1.41	-3754	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1370	22.41	1.30	11	0.26	191.00	3283.00	6620	20240731	-35.35	3410	20240705	25.51	6620	-35.35	20240731	3410	25.51	20240705	6620	-35.35	20240731	3410	25.51	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N
160	20241002	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	4240	-100	5	-2.30	63714630	14992	6.12	4250	4295	4225	5640	3040	4340	4249.90	1.41	-2144	4433	4386	4338	4291	4243	4362	4267	160	1300	500	2860	5	1	32000000	1357	22.20	1.29	11	0.05	191.00	3283.00	6620	20240731	-35.95	3410	20240705	24.34	6620	-35.95	20240731	3410	24.34	20240705	6620	-35.95	20240731	3410	24.34	20240705	2.82	N	004310	500	160 억	452747	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History