KissMeData/004310/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	20230831	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	4015	-50	5	-1.23	268118440	66341	151.61	4065	4095	4010	5280	2850	4065	4041.60	3.04	-18135	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1285	-803.00	1.25	11	0.21	-5.00	3223.00	5750	20221007	-30.17	3630	20230710	10.61	5550	-27.66	20230213	3630	10.61	20230710	5750	-30.17	20221007	3630	10.61	20230710	0.86	N	004310	500	160 억	974119	N	N	7608	N	N
3	20230831	150213	57	100.00	KOSPI	의약품	N	N	N	N	N	4015	-50	5	-1.23	247664495	61247	139.96	4065	4095	4010	5280	2850	4065	4043.70	3.04	-17023	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1285	-803.00	1.25	11	0.19	-5.00	3223.00	5750	20221007	-30.17	3630	20230710	10.61	5550	-27.66	20230213	3630	10.61	20230710	5750	-30.17	20221007	3630	10.61	20230710	0.86	N	004310	500	160 억	974119	N	N	4055	N	N
4	20230831	140222	57	100.00	KOSPI	의약품	N	N	N	N	N	4040	-25	5	-0.62	156269360	38528	88.05	4065	4095	4035	5280	2850	4065	4055.99	3.04	-10911	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1293	-808.00	1.25	11	0.12	-5.00	3223.00	5750	20221007	-29.74	3630	20230710	11.29	5550	-27.21	20230213	3630	11.29	20230710	5750	-29.74	20221007	3630	11.29	20230710	0.86	N	004310	500	160 억	974119	N	N	4055	N	N
5	20230831	130219	57	100.00	KOSPI	의약품	N	N	N	N	N	4045	-20	5	-0.49	115872490	28535	65.21	4065	4095	4045	5280	2850	4065	4060.71	3.04	-6117	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1294	-809.00	1.26	11	0.09	-5.00	3223.00	5750	20221007	-29.65	3630	20230710	11.43	5550	-27.12	20230213	3630	11.43	20230710	5750	-29.65	20221007	3630	11.43	20230710	0.86	N	004310	500	160 억	974119	N	N	4055	N	N
6	20230831	120221	57	100.00	KOSPI	의약품	N	N	N	N	N	4060	-5	5	-0.12	78279345	19259	44.01	4065	4095	4045	5280	2850	4065	4064.56	3.04	-2856	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1299	-812.00	1.26	11	0.06	-5.00	3223.00	5750	20221007	-29.39	3630	20230710	11.85	5550	-26.85	20230213	3630	11.85	20230710	5750	-29.39	20221007	3630	11.85	20230710	0.86	N	004310	500	160 억	974119	N	N	4055	N	N
7	20230831	110254	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-15	5	-0.37	70409705	17322	39.58	4065	4095	4045	5280	2850	4065	4064.76	3.04	-1753	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1296	-810.00	1.26	11	0.05	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.86	N	004310	500	160 억	974119	N	N	4055	N	N
8	20230831	100238	57	100.00	KOSPI	의약품	N	N	N	N	N	4075	10	2	0.25	50175070	12335	28.19	4065	4095	4045	5280	2850	4065	4067.70	3.04	428	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1304	-815.00	1.26	11	0.04	-5.00	3223.00	5750	20221007	-29.13	3630	20230710	12.26	5550	-26.58	20230213	3630	12.26	20230710	5750	-29.13	20221007	3630	12.26	20230710	0.86	N	004310	500	160 억	974119	N	N	4055	N	N
9	20230831	090205	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	20	2	0.49	562130	138	0.32	4065	4085	4065	5280	2850	4065	4073.41	3.04	-10	4175	4120	4085	4030	3995	4102	4012	160	1215	500	2920	5	1	32000000	1307	-817.00	1.27	11	0.00	-5.00	3223.00	5750	20221007	-28.96	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5750	-28.96	20221007	3630	12.53	20230710	0.86	N	004310	500	160 억	974119	N	N	4055	N	N
10	20230830	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	-25	5	-0.61	178367220	43759	72.18	4140	4140	4050	5310	2865	4090	4076.15	3.05	-2681	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1301	-813.00	1.26	11	0.14	-5.00	3223.00	5750	20221007	-29.30	3630	20230710	11.98	5550	-26.76	20230213	3630	11.98	20230710	5750	-29.30	20221007	3630	11.98	20230710	0.85	N	004310	500	160 억	977519	N	N	4055	N	N
11	20230830	150210	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-10	5	-0.24	135526480	33209	54.78	4140	4140	4060	5310	2865	4090	4081.02	3.05	-3241	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1306	-816.00	1.27	11	0.10	-5.00	3223.00	5750	20221007	-29.04	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5750	-29.04	20221007	3630	12.40	20230710	0.85	N	004310	500	160 억	977519	N	N	3892	N	N
12	20230830	140228	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-10	5	-0.24	74831165	18299	30.18	4140	4140	4075	5310	2865	4090	4089.36	3.05	-2926	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1306	-816.00	1.27	11	0.06	-5.00	3223.00	5750	20221007	-29.04	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5750	-29.04	20221007	3630	12.40	20230710	0.85	N	004310	500	160 억	977519	N	N	3892	N	N
13	20230830	130213	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-10	5	-0.24	48999895	11968	19.74	4140	4140	4075	5310	2865	4090	4094.24	3.05	249	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1306	-816.00	1.27	11	0.04	-5.00	3223.00	5750	20221007	-29.04	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5750	-29.04	20221007	3630	12.40	20230710	0.85	N	004310	500	160 억	977519	N	N	3892	N	N
14	20230830	120220	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	10	2	0.24	30671085	7479	12.34	4140	4140	4075	5310	2865	4090	4100.96	3.05	1897	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1312	-820.00	1.27	11	0.02	-5.00	3223.00	5750	20221007	-28.70	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5750	-28.70	20221007	3630	12.95	20230710	0.85	N	004310	500	160 억	977519	N	N	3892	N	N
15	20230830	110252	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	5	2	0.12	26132405	6370	10.51	4140	4140	4075	5310	2865	4090	4102.42	3.05	1818	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1310	-819.00	1.27	11	0.02	-5.00	3223.00	5750	20221007	-28.78	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5750	-28.78	20221007	3630	12.81	20230710	0.85	N	004310	500	160 억	977519	N	N	3892	N	N
16	20230830	100231	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	15	2	0.37	16231200	3953	6.52	4140	4140	4075	5310	2865	4090	4106.05	3.05	1233	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1314	-821.00	1.27	11	0.01	-5.00	3223.00	5750	20221007	-28.61	3630	20230710	13.09	5550	-26.04	20230213	3630	13.09	20230710	5750	-28.61	20221007	3630	13.09	20230710	0.85	N	004310	500	160 억	977519	N	N	3892	N	N
17	20230830	090203	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	20	2	0.49	2492250	602	0.99	4140	4140	4110	5310	2865	4090	4139.95	3.05	-90	4190	4140	4095	4045	4000	4165	4070	160	1220	500	2940	5	1	32000000	1315	-822.00	1.28	11	0.00	-5.00	3223.00	5750	20221007	-28.52	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5750	-28.52	20221007	3630	13.22	20230710	0.85	N	004310	500	160 억	977519	N	N	3892	N	N
18	20230829	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	40	2	0.99	248154005	60578	128.94	4050	4145	4050	5260	2835	4050	4096.47	3.00	14636	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1309	-818.00	1.27	11	0.19	-5.00	3223.00	5750	20221007	-28.87	3630	20230710	12.67	5550	-26.31	20230213	3630	12.67	20230710	5750	-28.87	20221007	3630	12.67	20230710	0.85	N	004310	500	160 억	960964	N	N	3892	N	N
19	20230829	150211	57	100.00	KOSPI	의약품	N	N	N	N	N	4120	70	2	1.73	234435585	57228	121.81	4050	4145	4050	5260	2835	4050	4096.55	3.00	13287	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1318	-824.00	1.28	11	0.18	-5.00	3223.00	5750	20221007	-28.35	3630	20230710	13.50	5550	-25.77	20230213	3630	13.50	20230710	5750	-28.35	20221007	3630	13.50	20230710	0.85	N	004310	500	160 억	960964	N	N	1254	N	N
20	20230829	140220	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	45	2	1.11	192637110	47019	100.08	4050	4145	4050	5260	2835	4050	4097.05	3.00	8167	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1310	-819.00	1.27	11	0.15	-5.00	3223.00	5750	20221007	-28.78	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5750	-28.78	20221007	3630	12.81	20230710	0.85	N	004310	500	160 억	960964	N	N	1254	N	N
21	20230829	130214	57	100.00	KOSPI	의약품	N	N	N	N	N	4115	65	2	1.60	155314045	37883	80.63	4050	4145	4050	5260	2835	4050	4099.89	3.00	5604	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1317	-823.00	1.28	11	0.12	-5.00	3223.00	5750	20221007	-28.43	3630	20230710	13.36	5550	-25.86	20230213	3630	13.36	20230710	5750	-28.43	20221007	3630	13.36	20230710	0.85	N	004310	500	160 억	960964	N	N	1254	N	N
22	20230829	120220	57	100.00	KOSPI	의약품	N	N	N	N	N	4120	70	2	1.73	134716230	32875	69.98	4050	4145	4050	5260	2835	4050	4097.89	3.00	5318	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1318	-824.00	1.28	11	0.10	-5.00	3223.00	5750	20221007	-28.35	3630	20230710	13.50	5550	-25.77	20230213	3630	13.50	20230710	5750	-28.35	20221007	3630	13.50	20230710	0.85	N	004310	500	160 억	960964	N	N	1254	N	N
23	20230829	110315	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	45	2	1.11	81279250	19896	42.35	4050	4120	4050	5260	2835	4050	4085.28	3.00	5436	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1310	-819.00	1.27	11	0.06	-5.00	3223.00	5750	20221007	-28.78	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5750	-28.78	20221007	3630	12.81	20230710	0.85	N	004310	500	160 억	960964	N	N	1254	N	N
24	20230829	100231	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	45	2	1.11	49946765	12249	26.07	4050	4100	4050	5260	2835	4050	4077.71	3.00	2106	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1310	-819.00	1.27	11	0.04	-5.00	3223.00	5750	20221007	-28.78	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5750	-28.78	20221007	3630	12.81	20230710	0.85	N	004310	500	160 억	960964	N	N	1254	N	N
25	20230829	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	15	2	0.37	2238320	552	1.17	4050	4065	4050	5260	2835	4050	4055.31	3.00	14	4140	4095	4070	4025	4000	4082	4012	160	1210	500	2910	5	1	32000000	1301	-813.00	1.26	11	0.00	-5.00	3223.00	5750	20221007	-29.30	3630	20230710	11.98	5550	-26.76	20230213	3630	11.98	20230710	5750	-29.30	20221007	3630	11.98	20230710	0.85	N	004310	500	160 억	960964	N	N	1254	N	N
26	20230828	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-15	5	-0.37	188546485	46427	189.14	4075	4115	4045	5280	2850	4065	4061.14	3.03	-10883	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1296	-810.00	1.26	11	0.15	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.86	N	004310	500	160 억	968200	N	N	1254	N	N
27	20230828	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-15	5	-0.37	180117305	44346	180.66	4075	4115	4045	5280	2850	4065	4061.64	3.03	-10834	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1296	-810.00	1.26	11	0.14	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.86	N	004310	500	160 억	968200	N	N	1401	N	N
28	20230828	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	4060	-5	5	-0.12	154816660	38099	155.21	4075	4115	4050	5280	2850	4065	4063.54	3.03	-8185	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1299	-812.00	1.26	11	0.12	-5.00	3223.00	5750	20221007	-29.39	3630	20230710	11.85	5550	-26.85	20230213	3630	11.85	20230710	5750	-29.39	20221007	3630	11.85	20230710	0.86	N	004310	500	160 억	968200	N	N	1401	N	N
29	20230828	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	0	3	0.00	131188645	32272	131.48	4075	4115	4050	5280	2850	4065	4065.09	3.03	-8339	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1301	-813.00	1.26	11	0.10	-5.00	3223.00	5750	20221007	-29.30	3630	20230710	11.98	5550	-26.76	20230213	3630	11.98	20230710	5750	-29.30	20221007	3630	11.98	20230710	0.86	N	004310	500	160 억	968200	N	N	1401	N	N
30	20230828	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-15	5	-0.37	126902600	31217	127.18	4075	4115	4050	5280	2850	4065	4065.18	3.03	-8051	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1296	-810.00	1.26	11	0.10	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.86	N	004310	500	160 억	968200	N	N	1401	N	N
31	20230828	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	4055	-10	5	-0.25	109283260	26869	109.46	4075	4115	4050	5280	2850	4065	4067.26	3.03	-7887	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1298	-811.00	1.26	11	0.08	-5.00	3223.00	5750	20221007	-29.48	3630	20230710	11.71	5550	-26.94	20230213	3630	11.71	20230710	5750	-29.48	20221007	3630	11.71	20230710	0.86	N	004310	500	160 억	968200	N	N	1401	N	N
32	20230828	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-15	5	-0.37	68462545	16821	68.53	4075	4115	4050	5280	2850	4065	4070.06	3.03	-4240	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1296	-810.00	1.26	11	0.05	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.86	N	004310	500	160 억	968200	N	N	1401	N	N
33	20230828	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	5	2	0.12	276905	68	0.28	4075	4075	4070	5280	2850	4065	4072.13	3.03	-37	4145	4105	4085	4045	4025	4095	4035	160	1215	500	2920	5	1	32000000	1302	-814.00	1.26	11	0.00	-5.00	3223.00	5750	20221007	-29.22	3630	20230710	12.12	5550	-26.67	20230213	3630	12.12	20230710	5750	-29.22	20221007	3630	12.12	20230710	0.86	N	004310	500	160 억	968200	N	N	1401	N	N
34	20230825	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	-20	5	-0.49	96663680	23640	64.86	4065	4125	4065	5310	2860	4085	4088.99	3.03	-2529	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1301	-813.00	1.26	11	0.07	-5.00	3223.00	5750	20221007	-29.30	3630	20230710	11.98	5550	-26.76	20230213	3630	11.98	20230710	5750	-29.30	20221007	3630	11.98	20230710	0.86	N	004310	500	160 억	970279	N	N	1401	N	N
35	20230825	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	-15	5	-0.37	76160560	18610	51.06	4065	4125	4065	5310	2860	4085	4092.45	3.03	-519	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1302	-814.00	1.26	11	0.06	-5.00	3223.00	5750	20221007	-29.22	3630	20230710	12.12	5550	-26.67	20230213	3630	12.12	20230710	5750	-29.22	20221007	3630	12.12	20230710	0.86	N	004310	500	160 억	970279	N	N	1765	N	N
36	20230825	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	5	2	0.12	66620660	16270	44.64	4065	4125	4065	5310	2860	4085	4094.69	3.03	1401	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1309	-818.00	1.27	11	0.05	-5.00	3223.00	5750	20221007	-28.87	3630	20230710	12.67	5550	-26.31	20230213	3630	12.67	20230710	5750	-28.87	20221007	3630	12.67	20230710	0.86	N	004310	500	160 억	970279	N	N	1765	N	N
37	20230825	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	5	2	0.12	59994455	14648	40.19	4065	4125	4065	5310	2860	4085	4095.74	3.03	1774	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1309	-818.00	1.27	11	0.05	-5.00	3223.00	5750	20221007	-28.87	3630	20230710	12.67	5550	-26.31	20230213	3630	12.67	20230710	5750	-28.87	20221007	3630	12.67	20230710	0.86	N	004310	500	160 억	970279	N	N	1765	N	N
38	20230825	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	0	3	0.00	55135345	13460	36.93	4065	4125	4065	5310	2860	4085	4096.24	3.03	2706	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1307	-817.00	1.27	11	0.04	-5.00	3223.00	5750	20221007	-28.96	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5750	-28.96	20221007	3630	12.53	20230710	0.86	N	004310	500	160 억	970279	N	N	1765	N	N
39	20230825	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	15	2	0.37	40864245	9961	27.33	4065	4125	4065	5310	2860	4085	4102.42	3.03	2760	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1312	-820.00	1.27	11	0.03	-5.00	3223.00	5750	20221007	-28.70	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5750	-28.70	20221007	3630	12.95	20230710	0.86	N	004310	500	160 억	970279	N	N	1765	N	N
40	20230825	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	25	2	0.61	32280775	7869	21.59	4065	4125	4065	5310	2860	4085	4102.27	3.03	2747	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1315	-822.00	1.28	11	0.02	-5.00	3223.00	5750	20221007	-28.52	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5750	-28.52	20221007	3630	13.22	20230710	0.86	N	004310	500	160 억	970279	N	N	1765	N	N
41	20230825	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	0	3	0.00	333390	82	0.22	4065	4085	4065	5310	2860	4085	4065.73	3.03	11	4175	4130	4085	4040	3995	4152	4062	160	1225	500	2940	5	1	32000000	1307	-817.00	1.27	11	0.00	-5.00	3223.00	5750	20221007	-28.96	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5750	-28.96	20221007	3630	12.53	20230710	0.86	N	004310	500	160 억	970279	N	N	1765	N	N
42	20230824	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	15	2	0.37	148955075	36445	81.27	4070	4130	4040	5290	2850	4070	4087.12	3.00	10164	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1307	-817.00	1.27	11	0.11	-5.00	3223.00	5750	20221007	-28.96	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5750	-28.96	20221007	3630	12.53	20230710	0.87	N	004310	500	160 억	960119	N	N	1765	N	N
43	20230824	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	15	2	0.37	137128335	33552	74.82	4070	4130	4040	5290	2850	4070	4087.04	3.00	10074	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1307	-817.00	1.27	11	0.10	-5.00	3223.00	5750	20221007	-28.96	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5750	-28.96	20221007	3630	12.53	20230710	0.87	N	004310	500	160 억	960119	N	N	1614	N	N
44	20230824	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	30	2	0.74	109899300	26900	59.98	4070	4130	4040	5290	2850	4070	4085.48	3.00	6712	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1312	-820.00	1.27	11	0.08	-5.00	3223.00	5750	20221007	-28.70	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5750	-28.70	20221007	3630	12.95	20230710	0.87	N	004310	500	160 억	960119	N	N	1614	N	N
45	20230824	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	40	2	0.98	97682420	23923	53.34	4070	4130	4040	5290	2850	4070	4083.20	3.00	4420	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1315	-822.00	1.28	11	0.07	-5.00	3223.00	5750	20221007	-28.52	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5750	-28.52	20221007	3630	13.22	20230710	0.87	N	004310	500	160 억	960119	N	N	1614	N	N
46	20230824	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	30	2	0.74	83947620	20566	45.86	4070	4130	4040	5290	2850	4070	4081.86	3.00	2750	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1312	-820.00	1.27	11	0.06	-5.00	3223.00	5750	20221007	-28.70	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5750	-28.70	20221007	3630	12.95	20230710	0.87	N	004310	500	160 억	960119	N	N	1614	N	N
47	20230824	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	4115	45	2	1.11	50208845	12295	27.42	4070	4130	4060	5290	2850	4070	4083.68	3.00	1180	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1317	-823.00	1.28	11	0.04	-5.00	3223.00	5750	20221007	-28.43	3630	20230710	13.36	5550	-25.86	20230213	3630	13.36	20230710	5750	-28.43	20221007	3630	13.36	20230710	0.87	N	004310	500	160 억	960119	N	N	1614	N	N
48	20230824	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	25	2	0.61	24791780	6071	13.54	4070	4105	4065	5290	2850	4070	4083.64	3.00	1492	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1310	-819.00	1.27	11	0.02	-5.00	3223.00	5750	20221007	-28.78	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5750	-28.78	20221007	3630	12.81	20230710	0.87	N	004310	500	160 억	960119	N	N	1614	N	N
49	20230824	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	-5	5	-0.12	6843675	1681	3.75	4070	4100	4065	5290	2850	4070	4071.19	3.00	27	4230	4150	4100	4020	3970	4125	3995	160	1220	500	2930	5	1	32000000	1301	-813.00	1.26	11	0.01	-5.00	3223.00	5750	20221007	-29.30	3630	20230710	11.98	5550	-26.76	20230213	3630	11.98	20230710	5750	-29.30	20221007	3630	11.98	20230710	0.87	N	004310	500	160 억	960119	N	N	1614	N	N
50	20230823	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	-30	5	-0.73	182410960	44635	75.57	4075	4180	4050	5330	2870	4100	4086.73	3.03	-6197	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1302	-814.00	1.26	11	0.14	-5.00	3223.00	5820	20220822	-30.07	3630	20230710	12.12	5550	-26.67	20230213	3630	12.12	20230710	5750	-29.22	20221007	3630	12.12	20230710	0.88	N	004310	500	160 억	969140	N	N	1614	N	N
51	20230823	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-50	5	-1.22	155917075	38107	64.51	4075	4180	4050	5330	2870	4100	4091.56	3.03	-6323	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1296	-810.00	1.26	11	0.12	-5.00	3223.00	5820	20220822	-30.41	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.88	N	004310	500	160 억	969140	N	N	688	N	N
52	20230823	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-20	5	-0.49	125036590	30519	51.67	4075	4180	4075	5330	2870	4100	4097.01	3.03	-3711	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1306	-816.00	1.27	11	0.10	-5.00	3223.00	5820	20220822	-29.90	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5750	-29.04	20221007	3630	12.40	20230710	0.88	N	004310	500	160 억	969140	N	N	688	N	N
53	20230823	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	10	2	0.24	101225205	24697	41.81	4075	4180	4075	5330	2870	4100	4098.68	3.03	874	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1315	-822.00	1.28	11	0.08	-5.00	3223.00	5820	20220822	-29.38	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5750	-28.52	20221007	3630	13.22	20230710	0.88	N	004310	500	160 억	969140	N	N	688	N	N
54	20230823	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	-5	5	-0.12	61637520	15014	25.42	4075	4180	4075	5330	2870	4100	4105.34	3.03	3136	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1310	-819.00	1.27	11	0.05	-5.00	3223.00	5820	20220822	-29.64	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5750	-28.78	20221007	3630	12.81	20230710	0.88	N	004310	500	160 억	969140	N	N	688	N	N
55	20230823	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	5	2	0.12	51651760	12574	21.29	4075	4180	4075	5330	2870	4100	4107.82	3.03	3440	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1314	-821.00	1.27	11	0.04	-5.00	3223.00	5820	20220822	-29.47	3630	20230710	13.09	5550	-26.04	20230213	3630	13.09	20230710	5750	-28.61	20221007	3630	13.09	20230710	0.88	N	004310	500	160 억	969140	N	N	688	N	N
56	20230823	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	4125	25	2	0.61	35823165	8723	14.77	4075	4180	4075	5330	2870	4100	4106.75	3.03	2886	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1320	-825.00	1.28	11	0.03	-5.00	3223.00	5820	20220822	-29.12	3630	20230710	13.64	5550	-25.68	20230213	3630	13.64	20230710	5750	-28.26	20221007	3630	13.64	20230710	0.88	N	004310	500	160 억	969140	N	N	688	N	N
57	20230823	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4180	80	2	1.95	2026760	495	0.84	4075	4180	4075	5330	2870	4100	4094.46	3.03	-9	4216	4157	4126	4067	4036	4142	4052	160	1230	500	2950	5	1	32000000	1338	-836.00	1.30	11	0.00	-5.00	3223.00	5820	20220822	-28.18	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5750	-27.30	20221007	3630	15.15	20230710	0.88	N	004310	500	160 억	969140	N	N	688	N	N
58	20230822	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-45	5	-1.09	244200805	58987	97.95	4130	4185	4095	5380	2905	4145	4140.11	3.02	5163	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1312	-820.00	1.27	11	0.18	-5.00	3223.00	5820	20220822	-29.55	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5820	-29.55	20220822	3630	12.95	20230710	0.88	N	004310	500	160 억	967114	N	N	688	N	N
59	20230822	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	4130	-15	5	-0.36	218391535	52698	87.51	4130	4185	4095	5380	2905	4145	4144.21	3.02	4752	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1322	-826.00	1.28	11	0.16	-5.00	3223.00	5820	20220822	-29.04	3630	20230710	13.77	5550	-25.59	20230213	3630	13.77	20230710	5820	-29.04	20220822	3630	13.77	20230710	0.88	N	004310	500	160 억	967114	N	N	1140	N	N
60	20230822	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	0	3	0.00	183651615	44288	73.54	4130	4185	4095	5380	2905	4145	4146.76	3.02	1837	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1326	-829.00	1.29	11	0.14	-5.00	3223.00	5820	20220822	-28.78	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	5820	-28.78	20220822	3630	14.19	20230710	0.88	N	004310	500	160 억	967114	N	N	1140	N	N
61	20230822	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	4155	10	2	0.24	167242365	40341	66.99	4130	4185	4095	5380	2905	4145	4145.72	3.02	2270	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1330	-831.00	1.29	11	0.13	-5.00	3223.00	5820	20220822	-28.61	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5820	-28.61	20220822	3630	14.46	20230710	0.88	N	004310	500	160 억	967114	N	N	1140	N	N
62	20230822	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	4155	10	2	0.24	136045420	32837	54.53	4130	4185	4095	5380	2905	4145	4143.05	3.02	2646	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1330	-831.00	1.29	11	0.10	-5.00	3223.00	5820	20220822	-28.61	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5820	-28.61	20220822	3630	14.46	20230710	0.88	N	004310	500	160 억	967114	N	N	1140	N	N
63	20230822	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	4155	10	2	0.24	113698120	27464	45.61	4130	4185	4095	5380	2905	4145	4139.90	3.02	4537	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1330	-831.00	1.29	11	0.09	-5.00	3223.00	5820	20220822	-28.61	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5820	-28.61	20220822	3630	14.46	20230710	0.88	N	004310	500	160 억	967114	N	N	1140	N	N
64	20230822	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	4150	5	2	0.12	87781050	21245	35.28	4130	4170	4095	5380	2905	4145	4131.85	3.02	2420	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1328	-830.00	1.29	11	0.07	-5.00	3223.00	5820	20220822	-28.69	3630	20230710	14.33	5550	-25.23	20230213	3630	14.33	20230710	5820	-28.69	20220822	3630	14.33	20230710	0.88	N	004310	500	160 억	967114	N	N	1140	N	N
65	20230822	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	4165	20	2	0.48	3164815	764	1.27	4130	4165	4130	5380	2905	4145	4142.43	3.02	163	4291	4217	4136	4062	3981	4255	4100	160	1235	500	2980	5	1	32000000	1333	-833.00	1.29	11	0.00	-5.00	3223.00	5820	20220822	-28.44	3630	20230710	14.74	5550	-24.95	20230213	3630	14.74	20230710	5820	-28.44	20220822	3630	14.74	20230710	0.88	N	004310	500	160 억	967114	N	N	1140	N	N
66	20230821	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	60	2	1.47	246216860	59499	83.81	4055	4210	4055	5310	2860	4085	4138.14	3.00	7817	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1326	-829.00	1.29	11	0.19	-5.00	3223.00	5820	20220822	-28.78	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	5820	-28.78	20220822	3630	14.19	20230710	0.91	N	004310	500	160 억	959642	N	N	1140	N	N
67	20230821	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	4125	40	2	0.98	222166780	53694	75.63	4055	4210	4055	5310	2860	4085	4137.65	3.00	6828	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1320	-825.00	1.28	11	0.17	-5.00	3223.00	5820	20220822	-29.12	3630	20230710	13.64	5550	-25.68	20230213	3630	13.64	20230710	5820	-29.12	20220822	3630	13.64	20230710	0.91	N	004310	500	160 억	959642	N	N	0	N	N
68	20230821	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4180	95	2	2.33	204719770	49485	69.71	4055	4210	4055	5310	2860	4085	4137.01	3.00	6589	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1338	-836.00	1.30	11	0.15	-5.00	3223.00	5820	20220822	-28.18	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5820	-28.18	20220822	3630	15.15	20230710	0.91	N	004310	500	160 억	959642	N	N	0	N	N
69	20230821	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4160	75	2	1.84	163363870	39606	55.79	4055	4160	4055	5310	2860	4085	4124.73	3.00	7616	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1331	-832.00	1.29	11	0.12	-5.00	3223.00	5820	20220822	-28.52	3630	20230710	14.60	5550	-25.05	20230213	3630	14.60	20230710	5820	-28.52	20220822	3630	14.60	20230710	0.91	N	004310	500	160 억	959642	N	N	0	N	N
70	20230821	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	60	2	1.47	145211275	35235	49.63	4055	4155	4055	5310	2860	4085	4121.22	3.00	6012	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1326	-829.00	1.29	11	0.11	-5.00	3223.00	5820	20220822	-28.78	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	5820	-28.78	20220822	3630	14.19	20230710	0.91	N	004310	500	160 억	959642	N	N	0	N	N
71	20230821	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	55	2	1.35	100342185	24371	34.33	4055	4150	4055	5310	2860	4085	4117.28	3.00	3132	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1325	-828.00	1.28	11	0.08	-5.00	3223.00	5820	20220822	-28.87	3630	20230710	14.05	5550	-25.41	20230213	3630	14.05	20230710	5820	-28.87	20220822	3630	14.05	20230710	0.91	N	004310	500	160 억	959642	N	N	0	N	N
72	20230821	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	4115	30	2	0.73	74052125	18014	25.38	4055	4145	4055	5310	2860	4085	4110.81	3.00	239	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1317	-823.00	1.28	11	0.06	-5.00	3223.00	5820	20220822	-29.30	3630	20230710	13.36	5550	-25.86	20230213	3630	13.36	20230710	5820	-29.30	20220822	3630	13.36	20230710	0.91	N	004310	500	160 억	959642	N	N	0	N	N
73	20230821	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	20	2	0.49	4870655	1195	1.68	4055	4105	4055	5310	2860	4085	4075.86	3.00	-558	4175	4130	4095	4050	4015	4152	4072	160	1225	500	2940	5	1	32000000	1314	-821.00	1.27	11	0.00	-5.00	3223.00	5820	20220822	-29.47	3630	20230710	13.09	5550	-26.04	20230213	3630	13.09	20230710	5820	-29.47	20220822	3630	13.09	20230710	0.91	N	004310	500	160 억	959642	N	N	0	N	N
74	20230818	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	15	2	0.37	288615240	70697	49.75	4065	4140	4060	5290	2850	4070	4082.42	2.99	4435	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1307	-817.00	1.27	11	0.22	-5.00	3223.00	5900	20220817	-30.76	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5820	-29.81	20220822	3630	12.53	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
75	20230818	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	10	2	0.25	249851020	61175	43.05	4065	4140	4060	5290	2850	4070	4084.20	2.99	8342	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1306	-816.00	1.27	11	0.19	-5.00	3223.00	5900	20220817	-30.85	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5820	-29.90	20220822	3630	12.40	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
76	20230818	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	25	2	0.61	217594265	53251	37.47	4065	4140	4060	5290	2850	4070	4086.20	2.99	10356	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1310	-819.00	1.27	11	0.17	-5.00	3223.00	5900	20220817	-30.59	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5820	-29.64	20220822	3630	12.81	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
77	20230818	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	15	2	0.37	203621960	49818	35.06	4065	4140	4065	5290	2850	4070	4087.32	2.99	10128	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1307	-817.00	1.27	11	0.16	-5.00	3223.00	5900	20220817	-30.76	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5820	-29.81	20220822	3630	12.53	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
78	20230818	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	15	2	0.37	151883805	37110	26.11	4065	4140	4065	5290	2850	4070	4092.80	2.99	7971	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1307	-817.00	1.27	11	0.12	-5.00	3223.00	5900	20220817	-30.76	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5820	-29.81	20220822	3630	12.53	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
79	20230818	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	40	2	0.98	127273920	31089	21.88	4065	4140	4065	5290	2850	4070	4093.86	2.99	7969	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1315	-822.00	1.28	11	0.10	-5.00	3223.00	5900	20220817	-30.34	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5820	-29.38	20220822	3630	13.22	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
80	20230818	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	4120	50	2	1.23	63582910	15510	10.91	4065	4140	4065	5290	2850	4070	4099.48	2.99	142	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1318	-824.00	1.28	11	0.05	-5.00	3223.00	5900	20220817	-30.17	3630	20230710	13.50	5550	-25.77	20230213	3630	13.50	20230710	5820	-29.21	20220822	3630	13.50	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
81	20230818	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	70	2	1.72	3678510	900	0.63	4065	4140	4065	5290	2850	4070	4087.23	2.99	493	4173	4121	4083	4031	3993	4147	4057	160	1220	500	2930	5	1	32000000	1325	-828.00	1.28	11	0.00	-5.00	3223.00	5900	20220817	-29.83	3630	20230710	14.05	5550	-25.41	20230213	3630	14.05	20230710	5820	-28.87	20220822	3630	14.05	20230710	0.93	N	004310	500	160 억	958355	N	N	7	N	N
82	20230817	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	-80	5	-1.93	578881865	141993	134.61	4045	4135	4045	5390	2905	4150	4076.83	2.96	9558	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1302	-814.00	1.26	11	0.44	-5.00	3223.00	5920	20220816	-31.25	3630	20230710	12.12	5550	-26.67	20230213	3630	12.12	20230710	5900	-31.02	20220817	3630	12.12	20230710	0.94	N	004310	500	160 억	946284	N	N	7	N	N
83	20230817	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	-60	5	-1.45	513371960	125913	119.37	4045	4135	4045	5390	2905	4150	4077.20	2.96	6069	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1309	-818.00	1.27	11	0.39	-5.00	3223.00	5920	20220816	-30.91	3630	20230710	12.67	5550	-26.31	20230213	3630	12.67	20230710	5900	-30.68	20220817	3630	12.67	20230710	0.94	N	004310	500	160 억	946284	N	N	3183	N	N
84	20230817	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	-55	5	-1.33	462499350	113458	107.56	4045	4135	4045	5390	2905	4150	4076.39	2.96	4008	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1310	-819.00	1.27	11	0.35	-5.00	3223.00	5920	20220816	-30.83	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5900	-30.59	20220817	3630	12.81	20230710	0.94	N	004310	500	160 억	946284	N	N	3183	N	N
85	20230817	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-70	5	-1.69	361520245	88667	84.06	4045	4115	4045	5390	2905	4150	4077.28	2.96	340	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1306	-816.00	1.27	11	0.28	-5.00	3223.00	5920	20220816	-31.08	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5900	-30.85	20220817	3630	12.40	20230710	0.94	N	004310	500	160 억	946284	N	N	3183	N	N
86	20230817	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-50	5	-1.20	314754195	77223	73.21	4045	4115	4045	5390	2905	4150	4075.91	2.96	962	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1312	-820.00	1.27	11	0.24	-5.00	3223.00	5920	20220816	-30.74	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5900	-30.51	20220817	3630	12.95	20230710	0.94	N	004310	500	160 억	946284	N	N	3183	N	N
87	20230817	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	4075	-75	5	-1.81	281598230	69110	65.52	4045	4115	4045	5390	2905	4150	4074.64	2.96	1440	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1304	-815.00	1.26	11	0.22	-5.00	3223.00	5920	20220816	-31.17	3630	20230710	12.26	5550	-26.58	20230213	3630	12.26	20230710	5900	-30.93	20220817	3630	12.26	20230710	0.94	N	004310	500	160 억	946284	N	N	3183	N	N
88	20230817	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-50	5	-1.20	196663595	48260	45.75	4045	4115	4045	5390	2905	4150	4075.08	2.96	40	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1312	-820.00	1.27	11	0.15	-5.00	3223.00	5920	20220816	-30.74	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5900	-30.51	20220817	3630	12.95	20230710	0.94	N	004310	500	160 억	946284	N	N	3183	N	N
89	20230817	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	-60	5	-1.45	32230695	7961	7.55	4045	4105	4045	5390	2905	4150	4048.57	2.96	2230	4303	4226	4128	4051	3953	4265	4090	160	1242	500	2980	5	1	32000000	1309	-818.00	1.27	11	0.02	-5.00	3223.00	5920	20220816	-30.91	3630	20230710	12.67	5550	-26.31	20230213	3630	12.67	20230710	5900	-30.68	20220817	3630	12.67	20230710	0.94	N	004310	500	160 억	946284	N	N	3183	N	N
90	20230816	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4150	-20	5	-0.48	433005960	105333	158.81	4125	4205	4030	5420	2920	4170	4110.83	2.98	-718	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1328	-830.00	1.29	11	0.33	-5.00	3223.00	5920	20220816	-29.90	3630	20230710	14.33	5550	-25.23	20230213	3630	14.33	20230710	5920	-29.90	20220816	3630	14.33	20230710	0.94	N	004310	500	160 억	952148	N	N	3183	N	N
91	20230816	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	4160	-10	5	-0.24	403059500	98114	147.92	4125	4205	4030	5420	2920	4170	4108.07	2.98	-2860	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1331	-832.00	1.29	11	0.31	-5.00	3223.00	5920	20220816	-29.73	3630	20230710	14.60	5550	-25.05	20230213	3630	14.60	20230710	5920	-29.73	20220816	3630	14.60	20230710	0.94	N	004310	500	160 억	952148	N	N	784	N	N
92	20230816	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	0	3	0.00	360042545	87742	132.29	4125	4205	4030	5420	2920	4170	4103.42	2.98	-5808	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1334	-834.00	1.29	11	0.27	-5.00	3223.00	5920	20220816	-29.56	3630	20230710	14.88	5550	-24.86	20230213	3630	14.88	20230710	5920	-29.56	20220816	3630	14.88	20230710	0.94	N	004310	500	160 억	952148	N	N	784	N	N
93	20230816	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4200	30	2	0.72	326456985	79716	120.18	4125	4200	4030	5420	2920	4170	4095.25	2.98	-5906	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1344	-840.00	1.30	11	0.25	-5.00	3223.00	5920	20220816	-29.05	3630	20230710	15.70	5550	-24.32	20230213	3630	15.70	20230710	5920	-29.05	20220816	3630	15.70	20230710	0.94	N	004310	500	160 억	952148	N	N	784	N	N
94	20230816	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	-25	5	-0.60	282678405	69212	104.35	4125	4190	4030	5420	2920	4170	4084.24	2.98	-6349	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1326	-829.00	1.29	11	0.22	-5.00	3223.00	5920	20220816	-29.98	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	5920	-29.98	20220816	3630	14.19	20230710	0.94	N	004310	500	160 억	952148	N	N	784	N	N
95	20230816	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-70	5	-1.68	235639560	57800	87.14	4125	4190	4030	5420	2920	4170	4076.81	2.98	-1860	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1312	-820.00	1.27	11	0.18	-5.00	3223.00	5920	20220816	-30.74	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5920	-30.74	20220816	3630	12.95	20230710	0.94	N	004310	500	160 억	952148	N	N	784	N	N
96	20230816	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-90	5	-2.16	204941135	50306	75.84	4125	4190	4030	5420	2920	4170	4073.89	2.98	-3346	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1306	-816.00	1.27	11	0.16	-5.00	3223.00	5920	20220816	-31.08	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5920	-31.08	20220816	3630	12.40	20230710	0.94	N	004310	500	160 억	952148	N	N	784	N	N
97	20230816	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	4165	-5	5	-0.12	4008915	971	1.46	4125	4170	4125	5420	2920	4170	4128.65	2.98	53	4266	4217	4186	4137	4106	4202	4122	160	1250	500	3000	5	1	32000000	1333	-833.00	1.29	11	0.00	-5.00	3223.00	5920	20220816	-29.65	3630	20230710	14.74	5550	-24.95	20230213	3630	14.74	20230710	5920	-29.65	20220816	3630	14.74	20230710	0.94	N	004310	500	160 억	952148	N	N	784	N	N
98	20230814	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	-55	5	-1.30	277851160	66327	112.55	4225	4235	4155	5490	2960	4225	4189.19	2.97	1417	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1334	-834.00	1.29	11	0.21	-5.00	3223.00	5920	20220816	-29.56	3630	20230710	14.88	5550	-24.86	20230213	3630	14.88	20230710	5920	-29.56	20220816	3630	14.88	20230710	0.98	N	004310	500	160 억	950775	N	N	784	N	N
99	20230814	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	4180	-45	5	-1.07	257434000	61435	104.25	4225	4235	4155	5490	2960	4225	4190.35	2.97	2047	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1338	-836.00	1.30	11	0.19	-5.00	3223.00	5920	20220816	-29.39	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5920	-29.39	20220816	3630	15.15	20230710	0.98	N	004310	500	160 억	950775	N	N	2881	N	N
100	20230814	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	4190	-35	5	-0.83	233987075	55828	94.74	4225	4235	4155	5490	2960	4225	4191.21	2.97	2619	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1341	-838.00	1.30	11	0.17	-5.00	3223.00	5920	20220816	-29.22	3630	20230710	15.43	5550	-24.50	20230213	3630	15.43	20230710	5920	-29.22	20220816	3630	15.43	20230710	0.98	N	004310	500	160 억	950775	N	N	2881	N	N
101	20230814	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	-55	5	-1.30	219983410	52477	89.05	4225	4235	4155	5490	2960	4225	4192.00	2.97	3756	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1334	-834.00	1.29	11	0.16	-5.00	3223.00	5920	20220816	-29.56	3630	20230710	14.88	5550	-24.86	20230213	3630	14.88	20230710	5920	-29.56	20220816	3630	14.88	20230710	0.98	N	004310	500	160 억	950775	N	N	2881	N	N
102	20230814	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	4185	-40	5	-0.95	172504860	41106	69.76	4225	4235	4170	5490	2960	4225	4196.59	2.97	8785	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1339	-837.00	1.30	11	0.13	-5.00	3223.00	5920	20220816	-29.31	3630	20230710	15.29	5550	-24.59	20230213	3630	15.29	20230710	5920	-29.31	20220816	3630	15.29	20230710	0.98	N	004310	500	160 억	950775	N	N	2881	N	N
103	20230814	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	4210	-15	5	-0.36	151988320	36220	61.46	4225	4235	4170	5490	2960	4225	4196.25	2.97	9210	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1347	-842.00	1.31	11	0.11	-5.00	3223.00	5920	20220816	-28.89	3630	20230710	15.98	5550	-24.14	20230213	3630	15.98	20230710	5920	-28.89	20220816	3630	15.98	20230710	0.98	N	004310	500	160 억	950775	N	N	2881	N	N
104	20230814	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	4190	-35	5	-0.83	108712640	25892	43.94	4225	4235	4170	5490	2960	4225	4198.70	2.97	10855	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1341	-838.00	1.30	11	0.08	-5.00	3223.00	5920	20220816	-29.22	3630	20230710	15.43	5550	-24.50	20230213	3630	15.43	20230710	5920	-29.22	20220816	3630	15.43	20230710	0.98	N	004310	500	160 억	950775	N	N	2881	N	N
105	20230814	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	4220	-5	5	-0.12	2208480	523	0.89	4225	4225	4205	5490	2960	4225	4222.72	2.97	-79	4335	4280	4235	4180	4135	4307	4207	160	1265	500	3040	5	1	32000000	1350	-844.00	1.31	11	0.00	-5.00	3223.00	5920	20220816	-28.72	3630	20230710	16.25	5550	-23.96	20230213	3630	16.25	20230710	5920	-28.72	20220816	3630	16.25	20230710	0.98	N	004310	500	160 억	950775	N	N	2881	N	N
106	20230811	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	4225	-20	5	-0.47	248881470	58496	49.23	4205	4290	4190	5510	2975	4245	4254.68	2.94	13485	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1352	-845.00	1.31	11	0.18	-5.00	3223.00	5920	20220816	-28.63	3630	20230710	16.39	5550	-23.87	20230213	3630	16.39	20230710	5920	-28.63	20220816	3630	16.39	20230710	1.00	N	004310	500	160 억	941666	N	N	2881	N	N
107	20230811	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	4245	0	3	0.00	213527030	50144	42.20	4205	4290	4190	5510	2975	4245	4258.28	2.94	12063	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1358	-849.00	1.32	11	0.16	-5.00	3223.00	5920	20220816	-28.29	3630	20230710	16.94	5550	-23.51	20230213	3630	16.94	20230710	5920	-28.29	20220816	3630	16.94	20230710	1.00	N	004310	500	160 억	941666	N	N	823	N	N
108	20230811	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	4240	-5	5	-0.12	188700565	44298	37.28	4205	4290	4190	5510	2975	4245	4259.80	2.94	12582	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1357	-848.00	1.32	11	0.14	-5.00	3223.00	5920	20220816	-28.38	3630	20230710	16.80	5550	-23.60	20230213	3630	16.80	20230710	5920	-28.38	20220816	3630	16.80	20230710	1.00	N	004310	500	160 억	941666	N	N	823	N	N
109	20230811	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	4260	15	2	0.35	167831810	39382	33.14	4205	4290	4190	5510	2975	4245	4261.64	2.94	12675	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1363	-852.00	1.32	11	0.12	-5.00	3223.00	5920	20220816	-28.04	3630	20230710	17.36	5550	-23.24	20230213	3630	17.36	20230710	5920	-28.04	20220816	3630	17.36	20230710	1.00	N	004310	500	160 억	941666	N	N	823	N	N
110	20230811	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	4280	35	2	0.82	148079575	34752	29.25	4205	4290	4190	5510	2975	4245	4261.04	2.94	11798	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1370	-856.00	1.33	11	0.11	-5.00	3223.00	5920	20220816	-27.70	3630	20230710	17.91	5550	-22.88	20230213	3630	17.91	20230710	5920	-27.70	20220816	3630	17.91	20230710	1.00	N	004310	500	160 억	941666	N	N	823	N	N
111	20230811	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	4280	35	2	0.82	120000255	28186	23.72	4205	4290	4190	5510	2975	4245	4257.44	2.94	7841	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1370	-856.00	1.33	11	0.09	-5.00	3223.00	5920	20220816	-27.70	3630	20230710	17.91	5550	-22.88	20230213	3630	17.91	20230710	5920	-27.70	20220816	3630	17.91	20230710	1.00	N	004310	500	160 억	941666	N	N	823	N	N
112	20230811	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	4285	40	2	0.94	90497195	21277	17.91	4205	4290	4190	5510	2975	4245	4253.29	2.94	7032	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1371	-857.00	1.33	11	0.07	-5.00	3223.00	5920	20220816	-27.62	3630	20230710	18.04	5550	-22.79	20230213	3630	18.04	20230710	5920	-27.62	20220816	3630	18.04	20230710	1.00	N	004310	500	160 억	941666	N	N	823	N	N
113	20230811	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	4245	0	3	0.00	7203865	1711	1.44	4205	4245	4205	5510	2975	4245	4210.32	2.94	227	4335	4290	4225	4180	4115	4312	4202	160	1267	500	3050	5	1	32000000	1358	-849.00	1.32	11	0.01	-5.00	3223.00	5920	20220816	-28.29	3630	20230710	16.94	5550	-23.51	20230213	3630	16.94	20230710	5920	-28.29	20220816	3630	16.94	20230710	1.00	N	004310	500	160 억	941666	N	N	823	N	N
114	20230810	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	4245	55	2	1.31	502073385	118595	56.50	4210	4270	4160	5440	2935	4190	4233.51	2.82	42192	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1358	-849.00	1.32	11	0.37	-5.00	3223.00	5920	20220816	-28.29	3630	20230710	16.94	5550	-23.51	20230213	3630	16.94	20230710	5920	-28.29	20220816	3630	16.94	20230710	1.02	N	004310	500	160 억	901400	N	N	823	N	N
115	20230810	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	4250	60	2	1.43	417243800	98623	46.99	4210	4270	4160	5440	2935	4190	4230.69	2.82	33219	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1360	-850.00	1.32	11	0.31	-5.00	3223.00	5920	20220816	-28.21	3630	20230710	17.08	5550	-23.42	20230213	3630	17.08	20230710	5920	-28.21	20220816	3630	17.08	20230710	1.02	N	004310	500	160 억	901400	N	N	25796	N	N
116	20230810	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	4255	65	2	1.55	357205995	84488	40.25	4210	4270	4160	5440	2935	4190	4227.89	2.82	27591	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1362	-851.00	1.32	11	0.26	-5.00	3223.00	5920	20220816	-28.12	3630	20230710	17.22	5550	-23.33	20230213	3630	17.22	20230710	5920	-28.12	20220816	3630	17.22	20230710	1.02	N	004310	500	160 억	901400	N	N	25796	N	N
117	20230810	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	4250	60	2	1.43	314920925	74528	35.51	4210	4270	4160	5440	2935	4190	4225.54	2.82	23503	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1360	-850.00	1.32	11	0.23	-5.00	3223.00	5920	20220816	-28.21	3630	20230710	17.08	5550	-23.42	20230213	3630	17.08	20230710	5920	-28.21	20220816	3630	17.08	20230710	1.02	N	004310	500	160 억	901400	N	N	25796	N	N
118	20230810	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	4230	40	2	0.95	219066325	51944	24.75	4210	4265	4160	5440	2935	4190	4217.36	2.82	10006	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1354	-846.00	1.31	11	0.16	-5.00	3223.00	5920	20220816	-28.55	3630	20230710	16.53	5550	-23.78	20230213	3630	16.53	20230710	5920	-28.55	20220816	3630	16.53	20230710	1.02	N	004310	500	160 억	901400	N	N	25796	N	N
119	20230810	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	4250	60	2	1.43	191796705	45506	21.68	4210	4265	4160	5440	2935	4190	4214.76	2.82	9198	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1360	-850.00	1.32	11	0.14	-5.00	3223.00	5920	20220816	-28.21	3630	20230710	17.08	5550	-23.42	20230213	3630	17.08	20230710	5920	-28.21	20220816	3630	17.08	20230710	1.02	N	004310	500	160 억	901400	N	N	25796	N	N
120	20230810	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	4205	15	2	0.36	104016405	24783	11.81	4210	4240	4160	5440	2935	4190	4197.09	2.82	2791	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1346	-841.00	1.30	11	0.08	-5.00	3223.00	5920	20220816	-28.97	3630	20230710	15.84	5550	-24.23	20230213	3630	15.84	20230710	5920	-28.97	20220816	3630	15.84	20230710	1.02	N	004310	500	160 억	901400	N	N	25796	N	N
121	20230810	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	4185	-5	5	-0.12	11888660	2837	1.35	4210	4235	4185	5440	2935	4190	4190.57	2.82	462	4403	4296	4158	4051	3913	4350	4105	160	1252	500	3010	5	1	32000000	1339	-837.00	1.30	11	0.01	-5.00	3223.00	5920	20220816	-29.31	3630	20230710	15.29	5550	-24.59	20230213	3630	15.29	20230710	5920	-29.31	20220816	3630	15.29	20230710	1.02	N	004310	500	160 억	901400	N	N	25796	N	N
122	20230809	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	4190	165	2	4.10	878106160	209480	205.07	4020	4265	4020	5230	2820	4025	4191.84	2.42	116273	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1341	-838.00	1.30	11	0.65	-5.00	3223.00	5920	20220808	-29.22	3630	20230710	15.43	5550	-24.50	20230213	3630	15.43	20230710	5920	-29.22	20220816	3630	15.43	20230710	1.04	N	004310	500	160 억	775451	N	N	25796	N	N
123	20230809	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	4205	180	2	4.47	721988870	172264	168.64	4020	4265	4020	5230	2820	4025	4191.18	2.42	96739	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1346	-841.00	1.30	11	0.54	-5.00	3223.00	5920	20220808	-28.97	3630	20230710	15.84	5550	-24.23	20230213	3630	15.84	20230710	5920	-28.97	20220816	3630	15.84	20230710	1.04	N	004310	500	160 억	775451	N	N	1712	N	N
124	20230809	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	4235	210	2	5.22	571564040	136533	133.66	4020	4265	4020	5230	2820	4025	4186.27	2.42	71714	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1355	-847.00	1.31	11	0.43	-5.00	3223.00	5920	20220808	-28.46	3630	20230710	16.67	5550	-23.69	20230213	3630	16.67	20230710	5920	-28.46	20220816	3630	16.67	20230710	1.04	N	004310	500	160 억	775451	N	N	1712	N	N
125	20230809	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	4235	210	2	5.22	495217485	118557	116.06	4020	4250	4020	5230	2820	4025	4177.04	2.42	66641	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1355	-847.00	1.31	11	0.37	-5.00	3223.00	5920	20220808	-28.46	3630	20230710	16.67	5550	-23.69	20230213	3630	16.67	20230710	5920	-28.46	20220816	3630	16.67	20230710	1.04	N	004310	500	160 억	775451	N	N	1712	N	N
126	20230809	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	4240	215	2	5.34	423875385	101719	99.58	4020	4250	4020	5230	2820	4025	4167.12	2.42	58448	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1357	-848.00	1.32	11	0.32	-5.00	3223.00	5920	20220808	-28.38	3630	20230710	16.80	5550	-23.60	20230213	3630	16.80	20230710	5920	-28.38	20220816	3630	16.80	20230710	1.04	N	004310	500	160 억	775451	N	N	1712	N	N
127	20230809	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	4200	175	2	4.35	349603940	84116	82.35	4020	4250	4020	5230	2820	4025	4156.21	2.42	49145	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1344	-840.00	1.30	11	0.26	-5.00	3223.00	5920	20220808	-29.05	3630	20230710	15.70	5550	-24.32	20230213	3630	15.70	20230710	5920	-29.05	20220816	3630	15.70	20230710	1.04	N	004310	500	160 억	775451	N	N	1712	N	N
128	20230809	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	4180	155	2	3.85	242662010	58748	57.51	4020	4215	4020	5230	2820	4025	4130.56	2.42	35495	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1338	-836.00	1.30	11	0.18	-5.00	3223.00	5920	20220808	-29.39	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5920	-29.39	20220816	3630	15.15	20230710	1.04	N	004310	500	160 억	775451	N	N	1712	N	N
129	20230809	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	4045	20	2	0.50	1046225	260	0.25	4020	4045	4020	5230	2820	4025	4023.94	2.42	49	4288	4156	4078	3946	3868	4117	3907	160	1205	500	2890	5	1	32000000	1294	-809.00	1.26	11	0.00	-5.00	3223.00	5920	20220808	-31.67	3630	20230710	11.43	5550	-27.12	20230213	3630	11.43	20230710	5920	-31.67	20220816	3630	11.43	20230710	1.04	N	004310	500	160 억	775451	N	N	1712	N	N
130	20230808	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	4025	-135	5	-3.25	415540855	101822	103.79	4160	4210	4000	5400	2915	4160	4081.23	2.48	-13750	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1288	-805.00	1.25	11	0.32	-5.00	3223.00	5920	20220808	-32.01	3630	20230710	10.88	5550	-27.48	20230213	3630	10.88	20230710	5920	-32.01	20220808	3630	10.88	20230710	1.06	N	004310	500	160 억	792595	N	N	1712	N	N
131	20230808	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	4030	-130	5	-3.12	359382925	87850	89.55	4160	4210	4020	5400	2915	4160	4090.87	2.48	-15618	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1290	-806.00	1.25	11	0.27	-5.00	3223.00	5920	20220808	-31.93	3630	20230710	11.02	5550	-27.39	20230213	3630	11.02	20230710	5920	-31.93	20220808	3630	11.02	20230710	1.06	N	004310	500	160 억	792595	N	N	7661	N	N
132	20230808	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	-90	5	-2.16	253240405	61599	62.79	4160	4210	4065	5400	2915	4160	4111.11	2.48	-5479	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1302	-814.00	1.26	11	0.19	-5.00	3223.00	5920	20220808	-31.25	3630	20230710	12.12	5550	-26.67	20230213	3630	12.12	20230710	5920	-31.25	20220808	3630	12.12	20230710	1.06	N	004310	500	160 억	792595	N	N	7661	N	N
133	20230808	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	-70	5	-1.68	207968915	50487	51.46	4160	4210	4080	5400	2915	4160	4119.26	2.48	-3164	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1309	-818.00	1.27	11	0.16	-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	1.06	N	004310	500	160 억	792595	N	N	7661	N	N
134	20230808	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	-75	5	-1.80	192938470	46811	47.72	4160	4210	4080	5400	2915	4160	4121.65	2.48	-2805	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1307	-817.00	1.27	11	0.15	-5.00	3223.00	5920	20220808	-31.00	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5920	-31.00	20220808	3630	12.53	20230710	1.06	N	004310	500	160 억	792595	N	N	7661	N	N
135	20230808	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	-80	5	-1.92	175442225	42539	43.36	4160	4210	4080	5400	2915	4160	4124.27	2.48	-976	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1306	-816.00	1.27	11	0.13	-5.00	3223.00	5920	20220808	-31.08	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5920	-31.08	20220808	3630	12.40	20230710	1.06	N	004310	500	160 억	792595	N	N	7661	N	N
136	20230808	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	4150	-10	5	-0.24	115567715	27944	28.48	4160	4210	4100	5400	2915	4160	4135.69	2.48	-1459	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1328	-830.00	1.29	11	0.09	-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	1.06	N	004310	500	160 억	792595	N	N	7661	N	N
137	20230808	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	4205	45	2	1.08	3151205	755	0.77	4160	4210	4155	5400	2915	4160	4173.78	2.48	343	4316	4237	4186	4107	4056	4212	4082	160	1242	500	2990	5	1	32000000	1346	-841.00	1.30	11	0.00	-5.00	3223.00	5920	20220808	-28.97	3630	20230710	15.84	5550	-24.23	20230213	3630	15.84	20230710	5920	-28.97	20220808	3630	15.84	20230710	1.06	N	004310	500	160 억	792595	N	N	7661	N	N
138	20230807	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	4160	-70	5	-1.65	407850630	97689	97.00	4190	4265	4135	5490	2965	4230	4175.00	2.47	6646	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1331	-832.00	1.29	11	0.31	-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	1.12	N	004310	500	160 억	789540	N	N	7661	N	N
139	20230807	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	4160	-70	5	-1.65	375573700	89926	89.29	4190	4265	4135	5490	2965	4230	4176.48	2.47	5580	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1331	-832.00	1.29	11	0.28	-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	1.12	N	004310	500	160 억	789540	N	N	5532	N	N
140	20230807	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	4155	-75	5	-1.77	335869180	80372	79.81	4190	4265	4135	5490	2965	4230	4178.93	2.47	6291	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1330	-831.00	1.29	11	0.25	-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	1.12	N	004310	500	160 억	789540	N	N	5532	N	N
141	20230807	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	-90	5	-2.13	317276025	75902	75.37	4190	4265	4135	5490	2965	4230	4180.07	2.47	6925	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1325	-828.00	1.28	11	0.24	-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	1.12	N	004310	500	160 억	789540	N	N	5532	N	N
142	20230807	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	4155	-75	5	-1.77	287428125	68712	68.23	4190	4265	4135	5490	2965	4230	4183.08	2.47	6156	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1330	-831.00	1.29	11	0.21	-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	1.12	N	004310	500	160 억	789540	N	N	5532	N	N
143	20230807	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	4190	-40	5	-0.95	234482760	55992	55.60	4190	4265	4135	5490	2965	4230	4187.79	2.47	6504	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1341	-838.00	1.30	11	0.17	-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	1.12	N	004310	500	160 억	789540	N	N	5532	N	N
144	20230807	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	4210	-20	5	-0.47	105132975	24926	24.75	4190	4265	4185	5490	2965	4230	4217.80	2.47	-803	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1347	-842.00	1.31	11	0.08	-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	1.12	N	004310	500	160 억	789540	N	N	5532	N	N
145	20230807	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	4205	-25	5	-0.59	18932070	4483	4.45	4190	4230	4190	5490	2965	4230	4223.08	2.47	-3725	4360	4295	4255	4190	4150	4275	4170	160	1262	500	3040	5	1	32000000	1346	-841.00	1.30	11	0.01	-5.00	3223.00	5920	20220808	-28.97	3630	20230710	15.84	5550	-24.23	20230213	3630	15.84	20230710	5920	-28.97	20220808	3630	15.84	20230710	1.12	N	004310	500	160 억	789540	N	N	5532	N	N
146	20230804	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	4230	-30	5	-0.70	425265945	100054	40.21	4305	4320	4215	5530	2985	4260	4250.38	2.42	32193	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1354	-846.00	1.31	11	0.31	-5.00	3223.00	5920	20220808	-28.55	3630	20230710	16.53	5550	-23.78	20230213	3630	16.53	20230710	5920	-28.55	20220808	3630	16.53	20230710	1.11	N	004310	500	160 억	774200	N	N	5532	N	N
147	20230804	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	4255	-5	5	-0.12	376527880	88538	35.58	4305	4320	4215	5530	2985	4260	4252.73	2.42	27987	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1362	-851.00	1.32	11	0.28	-5.00	3223.00	5920	20220808	-28.12	3630	20230710	17.22	5550	-23.33	20230213	3630	17.22	20230710	5920	-28.12	20220808	3630	17.22	20230710	1.11	N	004310	500	160 억	774200	N	N	1649	N	N
148	20230804	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	4255	-5	5	-0.12	340912560	80173	32.22	4305	4320	4215	5530	2985	4260	4252.21	2.42	22689	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1362	-851.00	1.32	11	0.25	-5.00	3223.00	5920	20220808	-28.12	3630	20230710	17.22	5550	-23.33	20230213	3630	17.22	20230710	5920	-28.12	20220808	3630	17.22	20230710	1.11	N	004310	500	160 억	774200	N	N	1649	N	N
149	20230804	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	4250	-10	5	-0.23	287739775	67663	27.19	4305	4320	4215	5530	2985	4260	4252.54	2.42	12068	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1360	-850.00	1.32	11	0.21	-5.00	3223.00	5920	20220808	-28.21	3630	20230710	17.08	5550	-23.42	20230213	3630	17.08	20230710	5920	-28.21	20220808	3630	17.08	20230710	1.11	N	004310	500	160 억	774200	N	N	1649	N	N
150	20230804	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	4260	0	3	0.00	250798515	58959	23.70	4305	4320	4215	5530	2985	4260	4253.78	2.42	10531	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1363	-852.00	1.32	11	0.18	-5.00	3223.00	5920	20220808	-28.04	3630	20230710	17.36	5550	-23.24	20230213	3630	17.36	20230710	5920	-28.04	20220808	3630	17.36	20230710	1.11	N	004310	500	160 억	774200	N	N	1649	N	N
151	20230804	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	4265	5	2	0.12	220483200	51834	20.83	4305	4320	4215	5530	2985	4260	4253.64	2.42	7856	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1365	-853.00	1.32	11	0.16	-5.00	3223.00	5920	20220808	-27.96	3630	20230710	17.49	5550	-23.15	20230213	3630	17.49	20230710	5920	-27.96	20220808	3630	17.49	20230710	1.11	N	004310	500	160 억	774200	N	N	1649	N	N
152	20230804	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	4260	0	3	0.00	113770770	26660	10.72	4305	4320	4235	5530	2985	4260	4267.47	2.42	2385	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1363	-852.00	1.32	11	0.08	-5.00	3223.00	5920	20220808	-28.04	3630	20230710	17.36	5550	-23.24	20230213	3630	17.36	20230710	5920	-28.04	20220808	3630	17.36	20230710	1.11	N	004310	500	160 억	774200	N	N	1649	N	N
153	20230804	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	4275	15	2	0.35	19165685	4454	1.79	4305	4320	4275	5530	2985	4260	4303.03	2.42	-2452	4463	4361	4228	4126	3993	4412	4177	160	1272	500	3060	5	1	32000000	1368	-855.00	1.33	11	0.01	-5.00	3223.00	5920	20220808	-27.79	3630	20230710	17.77	5550	-22.97	20230213	3630	17.77	20230710	5920	-27.79	20220808	3630	17.77	20230710	1.11	N	004310	500	160 억	774200	N	N	1649	N	N
154	20230803	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	4260	125	2	3.02	1053140470	248359	142.35	4100	4330	4095	5370	2895	4135	4240.39	2.12	82902	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1363	-852.00	1.32	11	0.78	-5.00	3223.00	5920	20220808	-28.04	3630	20230710	17.36	5550	-23.24	20230213	3630	17.36	20230710	5920	-28.04	20220808	3630	17.36	20230710	1.13	N	004310	500	160 억	677980	N	N	1649	N	N
155	20230803	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	4280	145	2	3.51	988644950	233221	133.67	4100	4330	4095	5370	2895	4135	4239.09	2.12	78019	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1370	-856.00	1.33	11	0.73	-5.00	3223.00	5920	20220808	-27.70	3630	20230710	17.91	5550	-22.88	20230213	3630	17.91	20230710	5920	-27.70	20220808	3630	17.91	20230710	1.13	N	004310	500	160 억	677980	N	N	169	N	N
156	20230803	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	4270	135	2	3.26	941486700	222170	127.34	4100	4330	4095	5370	2895	4135	4237.69	2.12	74022	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1366	-854.00	1.32	11	0.69	-5.00	3223.00	5920	20220808	-27.87	3630	20230710	17.63	5550	-23.06	20230213	3630	17.63	20230710	5920	-27.87	20220808	3630	17.63	20230710	1.13	N	004310	500	160 억	677980	N	N	169	N	N
157	20230803	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	4275	140	2	3.39	837516115	197953	113.46	4100	4315	4095	5370	2895	4135	4230.88	2.12	62336	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1368	-855.00	1.33	11	0.62	-5.00	3223.00	5920	20220808	-27.79	3630	20230710	17.77	5550	-22.97	20230213	3630	17.77	20230710	5920	-27.79	20220808	3630	17.77	20230710	1.13	N	004310	500	160 억	677980	N	N	169	N	N
158	20230803	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	4235	100	2	2.42	606905660	144045	82.56	4100	4280	4095	5370	2895	4135	4213.31	2.12	53847	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1355	-847.00	1.31	11	0.45	-5.00	3223.00	5920	20220808	-28.46	3630	20230710	16.67	5550	-23.69	20230213	3630	16.67	20230710	5920	-28.46	20220808	3630	16.67	20230710	1.13	N	004310	500	160 억	677980	N	N	169	N	N
159	20230803	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	4210	75	2	1.81	472922205	112411	64.43	4100	4280	4095	5370	2895	4135	4207.08	2.12	38779	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1347	-842.00	1.31	11	0.35	-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	1.13	N	004310	500	160 억	677980	N	N	169	N	N
160	20230803	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	4235	100	2	2.42	290275745	69343	39.74	4100	4280	4095	5370	2895	4135	4186.09	2.12	24025	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1355	-847.00	1.31	11	0.22	-5.00	3223.00	5920	20220808	-28.46	3630	20230710	16.67	5550	-23.69	20230213	3630	16.67	20230710	5920	-28.46	20220808	3630	16.67	20230710	1.13	N	004310	500	160 억	677980	N	N	169	N	N
161	20230803	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-35	5	-0.85	6704040	1635	0.94	4100	4130	4100	5370	2895	4135	4100.33	2.12	21	4321	4227	4176	4082	4031	4202	4057	160	1237	500	2970	5	1	32000000	1312	-820.00	1.27	11	0.01	-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	1.13	N	004310	500	160 억	677980	N	N	169	N	N
162	20230802	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	4135	-130	5	-3.05	726790535	174420	21.73	4265	4270	4125	5540	2990	4265	4166.91	2.12	-850	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1323	-827.00	1.28	11	0.55	-5.00	3223.00	5920	20220808	-30.15	3630	20230710	13.91	5550	-25.50	20230213	3630	13.91	20230710	5920	-30.15	20220808	3630	13.91	20230710	1.18	N	004310	500	160 억	678715	N	N	169	N	N
163	20230802	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	-125	5	-2.93	671195555	160980	20.06	4265	4270	4125	5540	2990	4265	4169.43	2.12	-2918	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1325	-828.00	1.28	11	0.50	-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	1.18	N	004310	500	160 억	678715	N	N	1078	N	N
164	20230802	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	-125	5	-2.93	627688005	150465	18.75	4265	4270	4125	5540	2990	4265	4171.65	2.12	-836	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1325	-828.00	1.28	11	0.47	-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	1.18	N	004310	500	160 억	678715	N	N	1078	N	N
165	20230802	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	-95	5	-2.23	491953170	117717	14.67	4265	4270	4145	5540	2990	4265	4179.12	2.12	2330	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1334	-834.00	1.29	11	0.37	-5.00	3223.00	5920	20220808	-29.56	3630	20230710	14.88	5550	-24.86	20230213	3630	14.88	20230710	5920	-29.56	20220808	3630	14.88	20230710	1.18	N	004310	500	160 억	678715	N	N	1078	N	N
166	20230802	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	-95	5	-2.23	453250575	108426	13.51	4265	4270	4145	5540	2990	4265	4180.28	2.12	6599	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1334	-834.00	1.29	11	0.34	-5.00	3223.00	5920	20220808	-29.56	3630	20230710	14.88	5550	-24.86	20230213	3630	14.88	20230710	5920	-29.56	20220808	3630	14.88	20230710	1.18	N	004310	500	160 억	678715	N	N	1078	N	N
167	20230802	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	-95	5	-2.23	372597930	89068	11.10	4265	4270	4145	5540	2990	4265	4183.30	2.12	3699	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1334	-834.00	1.29	11	0.28	-5.00	3223.00	5920	20220808	-29.56	3630	20230710	14.88	5550	-24.86	20230213	3630	14.88	20230710	5920	-29.56	20220808	3630	14.88	20230710	1.18	N	004310	500	160 억	678715	N	N	1078	N	N
168	20230802	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	4175	-90	5	-2.11	284793165	67991	8.47	4265	4270	4150	5540	2990	4265	4188.69	2.12	-929	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1336	-835.00	1.30	11	0.21	-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	1.18	N	004310	500	160 억	678715	N	N	1078	N	N
169	20230802	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	4185	-80	5	-1.88	33294090	7919	0.99	4265	4270	4155	5540	2990	4265	4204.33	2.12	-249	4628	4446	4293	4111	3958	4537	4202	160	1275	500	3070	5	1	32000000	1339	-837.00	1.30	11	0.02	-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	1.18	N	004310	500	160 억	678715	N	N	1078	N	N
170	20230801	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	4265	105	2	2.52	3446265335	801727	679.77	4145	4475	4140	5400	2915	4160	4298.57	2.31	-54004	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1365	-853.00	1.32	11	2.51	-5.00	3223.00	5920	20220808	-27.96	3630	20230710	17.49	5550	-23.15	20230213	3630	17.49	20230710	5920	-27.96	20220808	3630	17.49	20230710	1.22	N	004310	500	160 억	737699	N	N	1078	N	N
171	20230801	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	4225	65	2	1.56	3239210260	753282	638.69	4145	4475	4140	5400	2915	4160	4300.13	2.31	-45361	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1352	-845.00	1.31	11	2.35	-5.00	3223.00	5920	20220808	-28.63	3630	20230710	16.39	5550	-23.87	20230213	3630	16.39	20230710	5920	-28.63	20220808	3630	16.39	20230710	1.22	N	004310	500	160 억	737699	N	N	113	N	N
172	20230801	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	4250	90	2	2.16	2967737205	689102	584.28	4145	4475	4140	5400	2915	4160	4306.68	2.31	-62995	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1360	-850.00	1.32	11	2.15	-5.00	3223.00	5920	20220808	-28.21	3630	20230710	17.08	5550	-23.42	20230213	3630	17.08	20230710	5920	-28.21	20220808	3630	17.08	20230710	1.22	N	004310	500	160 억	737699	N	N	113	N	N
173	20230801	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	4280	120	2	2.88	513297220	121519	103.03	4145	4285	4140	5400	2915	4160	4224.01	2.31	13699	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1370	-856.00	1.33	11	0.38	-5.00	3223.00	5920	20220808	-27.70	3630	20230710	17.91	5550	-22.88	20230213	3630	17.91	20230710	5920	-27.70	20220808	3630	17.91	20230710	1.22	N	004310	500	160 억	737699	N	N	113	N	N
174	20230801	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	4215	55	2	1.32	282908505	67337	57.09	4145	4235	4140	5400	2915	4160	4201.39	2.31	18002	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1349	-843.00	1.31	11	0.21	-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	1.22	N	004310	500	160 억	737699	N	N	113	N	N
175	20230801	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	4220	60	2	1.44	247884010	59033	50.05	4145	4235	4140	5400	2915	4160	4199.08	2.31	17385	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1350	-844.00	1.31	11	0.18	-5.00	3223.00	5920	20220808	-28.72	3630	20230710	16.25	5550	-23.96	20230213	3630	16.25	20230710	5920	-28.72	20220808	3630	16.25	20230710	1.22	N	004310	500	160 억	737699	N	N	113	N	N
176	20230801	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	4215	55	2	1.32	165953090	39631	33.60	4145	4225	4140	5400	2915	4160	4187.46	2.31	13910	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1349	-843.00	1.31	11	0.12	-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	1.22	N	004310	500	160 억	737699	N	N	113	N	N
177	20230801	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	4185	25	2	0.60	9023210	2172	1.84	4145	4185	4145	5400	2915	4160	4154.31	2.31	259	4313	4236	4173	4096	4033	4205	4065	160	1242	500	2990	5	1	32000000	1339	-837.00	1.30	11	0.01	-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	1.22	N	004310	500	160 억	737699	N	N	113	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History