KissMeData/004310/price/prices-20240601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	160200	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3530	-40	5	-1.12	6188138910	1638798	2207.19	3615	4010	3500	4640	2500	3570	3776.02	1.23	-53636	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1130	18.48	1.08	11	5.12	191.00	3283.00	4690	20230726	-24.73	3500	20240628	0.86	4280	-17.52	20240103	3500	0.86	20240628	4690	-24.73	20230726	3500	0.86	20240628	0.64	N	004310	500	160 억	393458	N	N	39	N	N
3	20240628	150159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3550	-20	5	-0.56	6135886945	1624003	2187.27	3615	4010	3500	4640	2500	3570	3778.25	1.23	-53365	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1136	18.59	1.08	11	5.08	191.00	3283.00	4690	20230726	-24.31	3500	20240628	1.43	4280	-17.06	20240103	3500	1.43	20240628	4690	-24.31	20230726	3500	1.43	20240628	0.64	N	004310	500	160 억	393458	N	N	47	N	N
4	20240628	140158	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3540	-30	5	-0.84	6051811640	1600210	2155.22	3615	4010	3500	4640	2500	3570	3781.89	1.23	-53701	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1133	18.53	1.08	11	5.00	191.00	3283.00	4690	20230726	-24.52	3500	20240628	1.14	4280	-17.29	20240103	3500	1.14	20240628	4690	-24.52	20230726	3500	1.14	20240628	0.64	N	004310	500	160 억	393458	N	N	47	N	N
5	20240628	130159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3555	-15	5	-0.42	5937602550	1568079	2111.95	3615	4010	3500	4640	2500	3570	3786.55	1.23	-49310	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1138	18.61	1.08	11	4.90	191.00	3283.00	4690	20230726	-24.20	3500	20240628	1.57	4280	-16.94	20240103	3500	1.57	20240628	4690	-24.20	20230726	3500	1.57	20240628	0.64	N	004310	500	160 억	393458	N	N	47	N	N
6	20240628	120159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3580	10	2	0.28	5826952300	1537016	2070.11	3615	4010	3500	4640	2500	3570	3791.08	1.23	-44789	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1146	18.74	1.09	11	4.80	191.00	3283.00	4690	20230726	-23.67	3500	20240628	2.29	4280	-16.36	20240103	3500	2.29	20240628	4690	-23.67	20230726	3500	2.29	20240628	0.64	N	004310	500	160 억	393458	N	N	47	N	N
7	20240628	110157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3585	15	2	0.42	5475651940	1438821	1937.86	3615	4010	3500	4640	2500	3570	3805.65	1.23	-39156	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1147	18.77	1.09	11	4.50	191.00	3283.00	4690	20230726	-23.56	3500	20240628	2.43	4280	-16.24	20240103	3500	2.43	20240628	4690	-23.56	20230726	3500	2.43	20240628	0.64	N	004310	500	160 억	393458	N	N	47	N	N
8	20240628	100157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3520	-50	5	-1.40	35168220	9974	13.43	3615	3615	3500	4640	2500	3570	3525.99	1.23	-626	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1126	18.43	1.07	11	0.03	191.00	3283.00	4690	20230726	-24.95	3500	20240628	0.57	4280	-17.76	20240103	3500	0.57	20240628	4690	-24.95	20230726	3500	0.57	20240628	0.64	N	004310	500	160 억	393458	N	N	47	N	N
9	20240628	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	3575	5	2	0.14	2746560	760	1.02	3615	3615	3575	4640	2500	3570	3613.89	1.23	-1	3793	3681	3598	3486	3403	3640	3445	160	1070	500	2490	5	1	32000000	1144	18.72	1.09	11	0.00	191.00	3283.00	4690	20230726	-23.77	3510	20231020	1.85	4280	-16.47	20240103	3515	1.71	20240627	4690	-23.77	20230726	3510	1.85	20231020	0.64	N	004310	500	160 억	393458	N	N	47	N	N
10	20240627	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3570	10	2	0.28	265790305	74245	331.82	3620	3710	3515	4625	2495	3560	3579.91	1.23	-1081	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1142	18.69	1.09	11	0.23	191.00	3283.00	4690	20230726	-23.88	3510	20231020	1.71	4280	-16.59	20240103	3515	1.56	20240627	4690	-23.88	20230726	3510	1.71	20231020	0.64	N	004310	500	160 억	394485	N	N	47	N	N
11	20240627	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-5	5	-0.14	259560560	72498	324.01	3620	3710	3515	4625	2495	3560	3580.24	1.23	-1060	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1138	18.61	1.08	11	0.23	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3515	1.14	20240627	4690	-24.20	20230726	3510	1.28	20231020	0.64	N	004310	500	160 억	394485	N	N	56	N	N
12	20240627	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3520	-40	5	-1.12	113373200	31845	142.32	3620	3620	3515	4625	2495	3560	3560.16	1.23	-2151	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1126	18.43	1.07	11	0.10	191.00	3283.00	4690	20230726	-24.95	3510	20231020	0.28	4280	-17.76	20240103	3515	0.14	20240627	4690	-24.95	20230726	3510	0.28	20231020	0.64	N	004310	500	160 억	394485	N	N	56	N	N
13	20240627	130156	57	100.00	KOSPI		의약품	N	N	N	N	N	3535	-25	5	-0.70	81075350	22682	101.37	3620	3620	3535	4625	2495	3560	3574.44	1.23	-1077	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1131	18.51	1.08	11	0.07	191.00	3283.00	4690	20230726	-24.63	3510	20231020	0.71	4280	-17.41	20240103	3535	0.00	20240627	4690	-24.63	20230726	3510	0.71	20231020	0.64	N	004310	500	160 억	394485	N	N	56	N	N
14	20240627	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	3540	-20	5	-0.56	74060265	20700	92.51	3620	3620	3540	4625	2495	3560	3577.79	1.23	-1046	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1133	18.53	1.08	11	0.06	191.00	3283.00	4690	20230726	-24.52	3510	20231020	0.85	4280	-17.29	20240103	3535	0.14	20240619	4690	-24.52	20230726	3510	0.85	20231020	0.64	N	004310	500	160 억	394485	N	N	56	N	N
15	20240627	110157	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-5	5	-0.14	59309245	16544	73.94	3620	3620	3550	4625	2495	3560	3584.94	1.23	-919	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1138	18.61	1.08	11	0.05	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3535	0.57	20240619	4690	-24.20	20230726	3510	1.28	20231020	0.64	N	004310	500	160 억	394485	N	N	56	N	N
16	20240627	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-5	5	-0.14	46298820	12891	57.61	3620	3620	3550	4625	2495	3560	3591.56	1.23	-608	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1138	18.61	1.08	11	0.04	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3535	0.57	20240619	4690	-24.20	20230726	3510	1.28	20231020	0.64	N	004310	500	160 억	394485	N	N	56	N	N
17	20240627	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	3610	50	2	1.40	25310255	6995	31.26	3620	3620	3570	4625	2495	3560	3618.34	1.23	-369	3616	3587	3561	3532	3506	3575	3520	160	1065	500	2490	5	1	32000000	1155	18.90	1.10	11	0.02	191.00	3283.00	4690	20230726	-23.03	3510	20231020	2.85	4280	-15.65	20240103	3535	2.12	20240619	4690	-23.03	20230726	3510	2.85	20231020	0.64	N	004310	500	160 억	394485	N	N	56	N	N
18	20240626	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3560	-5	5	-0.14	79468495	22364	121.29	3590	3590	3535	4630	2500	3565	3553.41	1.25	-9723	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1139	18.64	1.08	11	0.07	191.00	3283.00	4690	20230726	-24.09	3510	20231020	1.42	4280	-16.82	20240103	3535	0.71	20240626	4690	-24.09	20230726	3510	1.42	20231020	0.64	N	004310	500	160 억	399208	N	N	56	N	N
19	20240626	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-10	5	-0.28	71600755	20153	109.30	3590	3590	3535	4630	2500	3565	3552.86	1.25	-9620	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1138	18.61	1.08	11	0.06	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3535	0.57	20240626	4690	-24.20	20230726	3510	1.28	20231020	0.64	N	004310	500	160 억	399208	N	N	67	N	N
20	20240626	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3560	-5	5	-0.14	65946845	18565	100.68	3590	3590	3535	4630	2500	3565	3552.21	1.25	-9620	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1139	18.64	1.08	11	0.06	191.00	3283.00	4690	20230726	-24.09	3510	20231020	1.42	4280	-16.82	20240103	3535	0.71	20240626	4690	-24.09	20230726	3510	1.42	20231020	0.64	N	004310	500	160 억	399208	N	N	67	N	N
21	20240626	130158	57	100.00	KOSPI		의약품	N	N	N	N	N	3560	-5	5	-0.14	53390950	15041	81.57	3590	3590	3535	4630	2500	3565	3549.69	1.25	-8620	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1139	18.64	1.08	11	0.05	191.00	3283.00	4690	20230726	-24.09	3510	20231020	1.42	4280	-16.82	20240103	3535	0.71	20240626	4690	-24.09	20230726	3510	1.42	20231020	0.64	N	004310	500	160 억	399208	N	N	67	N	N
22	20240626	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	3540	-25	5	-0.70	38847840	10956	59.42	3590	3590	3535	4630	2500	3565	3545.81	1.25	-6160	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1133	18.53	1.08	11	0.03	191.00	3283.00	4690	20230726	-24.52	3510	20231020	0.85	4280	-17.29	20240103	3535	0.14	20240626	4690	-24.52	20230726	3510	0.85	20231020	0.64	N	004310	500	160 억	399208	N	N	67	N	N
23	20240626	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	3545	-20	5	-0.56	23310730	6568	35.62	3590	3590	3545	4630	2500	3565	3549.14	1.25	-2297	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1134	18.56	1.08	11	0.02	191.00	3283.00	4690	20230726	-24.41	3510	20231020	1.00	4280	-17.17	20240103	3535	0.28	20240619	4690	-24.41	20230726	3510	1.00	20231020	0.64	N	004310	500	160 억	399208	N	N	67	N	N
24	20240626	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	3570	5	2	0.14	12862390	3622	19.64	3590	3590	3550	4630	2500	3565	3551.18	1.25	-888	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1142	18.69	1.09	11	0.01	191.00	3283.00	4690	20230726	-23.88	3510	20231020	1.71	4280	-16.59	20240103	3535	0.99	20240619	4690	-23.88	20230726	3510	1.71	20231020	0.64	N	004310	500	160 억	399208	N	N	67	N	N
25	20240626	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	25	2	0.70	179500	50	0.27	3590	3590	3590	4630	2500	3565	3590.00	1.25	0	3598	3581	3563	3546	3528	3590	3555	160	1065	500	2490	5	1	32000000	1149	18.80	1.09	11	0.00	191.00	3283.00	4690	20230726	-23.45	3510	20231020	2.28	4280	-16.12	20240103	3535	1.56	20240619	4690	-23.45	20230726	3510	2.28	20231020	0.64	N	004310	500	160 억	399208	N	N	67	N	N
26	20240625	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	65518305	18439	55.86	3560	3580	3545	4630	2500	3565	3553.25	1.25	-2016	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.06	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	401224	N	N	67	N	N
27	20240625	150156	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	64460120	18142	54.96	3560	3580	3545	4630	2500	3565	3553.09	1.25	-1836	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.06	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	401224	N	N	4	N	N
28	20240625	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	-15	5	-0.42	47208515	13283	40.24	3560	3580	3545	4630	2500	3565	3554.06	1.25	-1836	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1136	18.59	1.08	11	0.04	191.00	3283.00	4690	20230726	-24.31	3510	20231020	1.14	4280	-17.06	20240103	3535	0.42	20240619	4690	-24.31	20230726	3510	1.14	20231020	0.63	N	004310	500	160 억	401224	N	N	4	N	N
29	20240625	130156	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	-15	5	-0.42	38975870	10966	33.22	3560	3580	3545	4630	2500	3565	3554.25	1.25	-1807	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1136	18.59	1.08	11	0.03	191.00	3283.00	4690	20230726	-24.31	3510	20231020	1.14	4280	-17.06	20240103	3535	0.42	20240619	4690	-24.31	20230726	3510	1.14	20231020	0.63	N	004310	500	160 억	401224	N	N	4	N	N
30	20240625	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	-15	5	-0.42	31422685	8839	26.78	3560	3580	3545	4630	2500	3565	3555.00	1.25	-1340	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1136	18.59	1.08	11	0.03	191.00	3283.00	4690	20230726	-24.31	3510	20231020	1.14	4280	-17.06	20240103	3535	0.42	20240619	4690	-24.31	20230726	3510	1.14	20231020	0.63	N	004310	500	160 억	401224	N	N	4	N	N
31	20240625	110200	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-10	5	-0.28	17964960	5053	15.31	3560	3580	3545	4630	2500	3565	3555.31	1.25	-709	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1138	18.61	1.08	11	0.02	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3535	0.57	20240619	4690	-24.20	20230726	3510	1.28	20231020	0.63	N	004310	500	160 억	401224	N	N	4	N	N
32	20240625	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-10	5	-0.28	7944650	2234	6.77	3560	3580	3545	4630	2500	3565	3556.24	1.25	209	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1138	18.61	1.08	11	0.01	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3535	0.57	20240619	4690	-24.20	20230726	3510	1.28	20231020	0.63	N	004310	500	160 억	401224	N	N	4	N	N
33	20240625	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	3545	-20	5	-0.56	500330	141	0.43	3560	3560	3545	4630	2500	3565	3548.44	1.25	60	3631	3597	3576	3542	3521	3592	3537	160	1065	500	2490	5	1	32000000	1134	18.56	1.08	11	0.00	191.00	3283.00	4690	20230726	-24.41	3510	20231020	1.00	4280	-17.17	20240103	3535	0.28	20240619	4690	-24.41	20230726	3510	1.00	20231020	0.63	N	004310	500	160 억	401224	N	N	4	N	N
34	20240624	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	-10	5	-0.28	117765940	32893	134.95	3565	3610	3555	4645	2505	3575	3580.28	1.26	-1400	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1141	18.66	1.09	11	0.10	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	402595	N	N	4	N	N
35	20240624	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	-10	5	-0.28	112901995	31529	129.36	3565	3610	3555	4645	2505	3575	3580.89	1.26	-1342	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1141	18.66	1.09	11	0.10	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	402595	N	N	91	N	N
36	20240624	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	-10	5	-0.28	106308955	29678	121.76	3565	3610	3555	4645	2505	3575	3582.08	1.26	-1308	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1141	18.66	1.09	11	0.09	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	402595	N	N	91	N	N
37	20240624	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	-10	5	-0.28	102847545	28708	117.78	3565	3610	3555	4645	2505	3575	3582.54	1.26	-1308	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1141	18.66	1.09	11	0.09	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	402595	N	N	91	N	N
38	20240624	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	15	2	0.42	100185650	27962	114.72	3565	3610	3555	4645	2505	3575	3582.92	1.26	-1308	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1149	18.80	1.09	11	0.09	191.00	3283.00	4690	20230726	-23.45	3510	20231020	2.28	4280	-16.12	20240103	3535	1.56	20240619	4690	-23.45	20230726	3510	2.28	20231020	0.63	N	004310	500	160 억	402595	N	N	91	N	N
39	20240624	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	3585	10	2	0.28	78221870	21829	89.56	3565	3610	3555	4645	2505	3575	3583.39	1.26	-1087	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1147	18.77	1.09	11	0.07	191.00	3283.00	4690	20230726	-23.56	3510	20231020	2.14	4280	-16.24	20240103	3535	1.41	20240619	4690	-23.56	20230726	3510	2.14	20231020	0.63	N	004310	500	160 억	402595	N	N	91	N	N
40	20240624	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	3575	0	3	0.00	41128960	11477	47.09	3565	3610	3555	4645	2505	3575	3583.60	1.26	-732	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1144	18.72	1.09	11	0.04	191.00	3283.00	4690	20230726	-23.77	3510	20231020	1.85	4280	-16.47	20240103	3535	1.13	20240619	4690	-23.77	20230726	3510	1.85	20231020	0.63	N	004310	500	160 억	402595	N	N	91	N	N
41	20240624	090156	57	100.00	KOSPI		의약품	N	N	N	N	N	3610	35	2	0.98	7195270	2004	8.22	3565	3610	3565	4645	2505	3575	3590.45	1.26	-224	3625	3600	3570	3545	3515	3612	3557	160	1070	500	2500	5	1	32000000	1155	18.90	1.10	11	0.01	191.00	3283.00	4690	20230726	-23.03	3510	20231020	2.85	4280	-15.65	20240103	3535	2.12	20240619	4690	-23.03	20230726	3510	2.85	20231020	0.63	N	004310	500	160 억	402595	N	N	91	N	N
42	20240621	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	3575	-10	5	-0.28	86896495	24374	142.06	3560	3595	3540	4660	2510	3585	3564.92	1.27	-2560	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1144	18.72	1.09	11	0.08	191.00	3283.00	4690	20230726	-23.77	3510	20231020	1.85	4280	-16.47	20240103	3535	1.13	20240619	4690	-23.77	20230726	3510	1.85	20231020	0.63	N	004310	500	160 억	404903	N	N	91	N	N
43	20240621	150152	57	100.00	KOSPI		의약품	N	N	N	N	N	3570	-15	5	-0.42	73357720	20585	119.97	3560	3595	3540	4660	2510	3585	3563.65	1.27	-2053	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1142	18.69	1.09	11	0.06	191.00	3283.00	4690	20230726	-23.88	3510	20231020	1.71	4280	-16.59	20240103	3535	0.99	20240619	4690	-23.88	20230726	3510	1.71	20231020	0.63	N	004310	500	160 억	404903	N	N	34	N	N
44	20240621	140152	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	5	2	0.14	65710005	18439	107.47	3560	3595	3540	4660	2510	3585	3563.64	1.27	-2052	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1149	18.80	1.09	11	0.06	191.00	3283.00	4690	20230726	-23.45	3510	20231020	2.28	4280	-16.12	20240103	3535	1.56	20240619	4690	-23.45	20230726	3510	2.28	20231020	0.63	N	004310	500	160 억	404903	N	N	34	N	N
45	20240621	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	3585	0	3	0.00	55959235	15710	91.56	3560	3595	3540	4660	2510	3585	3562.01	1.27	-1748	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1147	18.77	1.09	11	0.05	191.00	3283.00	4690	20230726	-23.56	3510	20231020	2.14	4280	-16.24	20240103	3535	1.41	20240619	4690	-23.56	20230726	3510	2.14	20231020	0.63	N	004310	500	160 억	404903	N	N	34	N	N
46	20240621	120154	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-30	5	-0.84	41829460	11767	68.58	3560	3595	3540	4660	2510	3585	3554.81	1.27	-866	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1138	18.61	1.08	11	0.04	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3535	0.57	20240619	4690	-24.20	20230726	3510	1.28	20231020	0.63	N	004310	500	160 억	404903	N	N	34	N	N
47	20240621	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	-35	5	-0.98	32139530	9039	52.68	3560	3595	3540	4660	2510	3585	3555.65	1.27	-626	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1136	18.59	1.08	11	0.03	191.00	3283.00	4690	20230726	-24.31	3510	20231020	1.14	4280	-17.06	20240103	3535	0.42	20240619	4690	-24.31	20230726	3510	1.14	20231020	0.63	N	004310	500	160 억	404903	N	N	34	N	N
48	20240621	100152	57	100.00	KOSPI		의약품	N	N	N	N	N	3545	-40	5	-1.12	25719605	7236	42.17	3560	3595	3540	4660	2510	3585	3554.40	1.27	-86	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1134	18.56	1.08	11	0.02	191.00	3283.00	4690	20230726	-24.41	3510	20231020	1.00	4280	-17.17	20240103	3535	0.28	20240619	4690	-24.41	20230726	3510	1.00	20231020	0.63	N	004310	500	160 억	404903	N	N	34	N	N
49	20240621	090153	57	100.00	KOSPI		의약품	N	N	N	N	N	3560	-25	5	-0.70	591245	166	0.97	3560	3565	3560	4660	2510	3585	3561.72	1.27	-5	3628	3606	3578	3556	3528	3617	3567	160	1075	500	2500	5	1	32000000	1139	18.64	1.08	11	0.00	191.00	3283.00	4690	20230726	-24.09	3510	20231020	1.42	4280	-16.82	20240103	3535	0.71	20240619	4690	-24.09	20230726	3510	1.42	20231020	0.63	N	004310	500	160 억	404903	N	N	34	N	N
50	20240620	160153	57	100.00	KOSPI		의약품	N	N	N	N	N	3585	20	2	0.56	60921130	17055	58.90	3580	3600	3550	4630	2500	3565	3572.04	1.27	-4193	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1147	18.77	1.09	11	0.05	191.00	3283.00	4690	20230726	-23.56	3510	20231020	2.14	4280	-16.24	20240103	3535	1.41	20240619	4690	-23.56	20230726	3510	2.14	20231020	0.63	N	004310	500	160 억	407781	N	N	34	N	N
51	20240620	150153	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	50878135	14251	49.22	3580	3600	3550	4630	2500	3565	3570.14	1.27	-3219	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.04	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	407781	N	N	46	N	N
52	20240620	140152	57	100.00	KOSPI		의약품	N	N	N	N	N	3580	15	2	0.42	41177140	11524	39.80	3580	3600	3565	4630	2500	3565	3573.16	1.27	-3167	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1146	18.74	1.09	11	0.04	191.00	3283.00	4690	20230726	-23.67	3510	20231020	1.99	4280	-16.36	20240103	3535	1.27	20240619	4690	-23.67	20230726	3510	1.99	20231020	0.63	N	004310	500	160 억	407781	N	N	46	N	N
53	20240620	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	30185285	8444	29.16	3580	3600	3565	4630	2500	3565	3574.76	1.27	-1830	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.03	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	407781	N	N	46	N	N
54	20240620	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	3570	5	2	0.14	25295710	7073	24.43	3580	3600	3565	4630	2500	3565	3576.38	1.27	-1130	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1142	18.69	1.09	11	0.02	191.00	3283.00	4690	20230726	-23.88	3510	20231020	1.71	4280	-16.59	20240103	3535	0.99	20240619	4690	-23.88	20230726	3510	1.71	20231020	0.63	N	004310	500	160 억	407781	N	N	46	N	N
55	20240620	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	16069055	4496	15.53	3580	3590	3565	4630	2500	3565	3574.08	1.27	-612	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.01	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	407781	N	N	46	N	N
56	20240620	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	8620865	2411	8.33	3580	3590	3565	4630	2500	3565	3575.64	1.27	-168	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.01	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	407781	N	N	46	N	N
57	20240620	090153	57	100.00	KOSPI		의약품	N	N	N	N	N	3580	15	2	0.42	7160	2	0.01	3580	3580	3580	4630	2500	3565	3580.00	1.27	0	3605	3585	3560	3540	3515	3587	3542	160	1065	500	2490	5	1	32000000	1146	18.74	1.09	11	0.00	191.00	3283.00	4690	20230726	-23.67	3510	20231020	1.99	4280	-16.36	20240103	3535	1.27	20240619	4690	-23.67	20230726	3510	1.99	20231020	0.63	N	004310	500	160 억	407781	N	N	46	N	N
58	20240619	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	100009615	28156	24.97	3565	3580	3535	4630	2500	3565	3551.98	1.30	-7265	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.09	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	414793	N	N	46	N	N
59	20240619	150150	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	91251620	25697	22.79	3565	3580	3535	4630	2500	3565	3551.06	1.30	-6891	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.08	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	414793	N	N	22	N	N
60	20240619	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	3560	-5	5	-0.14	79749040	22462	19.92	3565	3580	3535	4630	2500	3565	3550.40	1.30	-6855	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1139	18.64	1.08	11	0.07	191.00	3283.00	4690	20230726	-24.09	3510	20231020	1.42	4280	-16.82	20240103	3535	0.71	20240619	4690	-24.09	20230726	3510	1.42	20231020	0.63	N	004310	500	160 억	414793	N	N	22	N	N
61	20240619	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	76044230	21422	19.00	3565	3580	3535	4630	2500	3565	3549.82	1.30	-6699	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.07	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3535	0.85	20240619	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	414793	N	N	22	N	N
62	20240619	120150	57	100.00	KOSPI		의약품	N	N	N	N	N	3540	-25	5	-0.70	71825880	20235	17.95	3565	3580	3535	4630	2500	3565	3549.59	1.30	-6244	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1133	18.53	1.08	11	0.06	191.00	3283.00	4690	20230726	-24.52	3510	20231020	0.85	4280	-17.29	20240103	3535	0.14	20240619	4690	-24.52	20230726	3510	0.85	20231020	0.63	N	004310	500	160 억	414793	N	N	22	N	N
63	20240619	110152	57	100.00	KOSPI		의약품	N	N	N	N	N	3545	-20	5	-0.56	37376815	10518	9.33	3565	3580	3535	4630	2500	3565	3553.60	1.30	-1386	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1134	18.56	1.08	11	0.03	191.00	3283.00	4690	20230726	-24.41	3510	20231020	1.00	4280	-17.17	20240103	3535	0.28	20240619	4690	-24.41	20230726	3510	1.00	20231020	0.63	N	004310	500	160 억	414793	N	N	22	N	N
64	20240619	100152	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-10	5	-0.28	26465855	7446	6.60	3565	3580	3535	4630	2500	3565	3554.37	1.30	-662	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1138	18.61	1.08	11	0.02	191.00	3283.00	4690	20230726	-24.20	3510	20231020	1.28	4280	-16.94	20240103	3535	0.57	20240619	4690	-24.20	20230726	3510	1.28	20231020	0.63	N	004310	500	160 억	414793	N	N	22	N	N
65	20240619	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	0	3	0.00	2210300	620	0.55	3565	3565	3565	4630	2500	3565	3565.00	1.30	-22	3721	3642	3591	3512	3461	3617	3487	160	1065	500	2490	5	1	32000000	1141	18.66	1.09	11	0.00	191.00	3283.00	4690	20230726	-23.99	3510	20231020	1.57	4280	-16.71	20240103	3540	0.71	20240618	4690	-23.99	20230726	3510	1.57	20231020	0.63	N	004310	500	160 억	414793	N	N	22	N	N
66	20240618	160151	57	100.00	KOSPI		의약품	N	N	N	N	N	3565	-115	5	-3.12	402775400	112484	298.06	3620	3670	3540	4780	2580	3680	3580.74	1.34	-18504	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1141	18.66	1.09	11	0.35	191.00	3283.00	4735	20230612	-24.71	3510	20231020	1.57	4280	-16.71	20240103	3540	0.71	20240618	4690	-23.99	20230726	3510	1.57	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
67	20240618	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3550	-130	5	-3.53	386671450	107963	286.08	3620	3670	3540	4780	2580	3680	3581.52	1.34	-15432	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1136	18.59	1.08	11	0.34	191.00	3283.00	4735	20230612	-25.03	3510	20231020	1.14	4280	-17.06	20240103	3540	0.28	20240618	4690	-24.31	20230726	3510	1.14	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
68	20240618	140151	57	100.00	KOSPI		의약품	N	N	N	N	N	3555	-125	5	-3.40	317016145	88316	234.02	3620	3670	3555	4780	2580	3680	3589.57	1.34	-4021	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1138	18.61	1.08	11	0.28	191.00	3283.00	4735	20230612	-24.92	3510	20231020	1.28	4280	-16.94	20240103	3555	0.00	20240618	4690	-24.20	20230726	3510	1.28	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
69	20240618	130152	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	-90	5	-2.45	290099700	80762	214.00	3620	3670	3555	4780	2580	3680	3592.03	1.34	-1368	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1149	18.80	1.09	11	0.25	191.00	3283.00	4735	20230612	-24.18	3510	20231020	2.28	4280	-16.12	20240103	3555	0.98	20240618	4690	-23.45	20230726	3510	2.28	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
70	20240618	120151	57	100.00	KOSPI		의약품	N	N	N	N	N	3585	-95	5	-2.58	280176680	77989	206.65	3620	3670	3555	4780	2580	3680	3592.52	1.34	-1241	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1147	18.77	1.09	11	0.24	191.00	3283.00	4735	20230612	-24.29	3510	20231020	2.14	4280	-16.24	20240103	3555	0.84	20240618	4690	-23.56	20230726	3510	2.14	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
71	20240618	110151	57	100.00	KOSPI		의약품	N	N	N	N	N	3570	-110	5	-2.99	269967225	75147	199.12	3620	3670	3555	4780	2580	3680	3592.52	1.34	91	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1142	18.69	1.09	11	0.23	191.00	3283.00	4735	20230612	-24.60	3510	20231020	1.71	4280	-16.59	20240103	3555	0.42	20240618	4690	-23.88	20230726	3510	1.71	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
72	20240618	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	3590	-90	5	-2.45	201907525	56054	148.53	3620	3670	3560	4780	2580	3680	3602.02	1.34	465	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1149	18.80	1.09	11	0.18	191.00	3283.00	4735	20230612	-24.18	3510	20231020	2.28	4280	-16.12	20240103	3560	0.84	20240618	4690	-23.45	20230726	3510	2.28	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
73	20240618	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	-45	5	-1.22	41825895	11550	30.60	3620	3670	3615	4780	2580	3680	3621.29	1.34	3140	3756	3717	3641	3602	3526	3737	3622	160	1100	500	2570	5	1	32000000	1163	19.03	1.11	11	0.04	191.00	3283.00	4735	20230612	-23.23	3510	20231020	3.56	4280	-15.07	20240103	3565	1.96	20240617	4690	-22.49	20230726	3510	3.56	20231020	0.65	N	004310	500	160 억	428118	N	N	22	N	N
74	20240617	160150	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	100	2	2.79	132043265	36246	52.75	3565	3680	3565	4650	2510	3580	3641.90	1.34	178	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1178	19.27	1.12	11	0.11	191.00	3283.00	4780	20230609	-23.01	3510	20231020	4.84	4280	-14.02	20240103	3565	3.23	20240617	4690	-21.54	20230726	3510	4.84	20231020	0.65	N	004310	500	160 억	428528	N	N	22	N	N
75	20240617	150153	57	100.00	KOSPI		의약품	N	N	N	N	N	3640	60	2	1.68	82578820	22764	33.13	3565	3655	3565	4650	2510	3580	3627.61	1.34	-5	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1165	19.06	1.11	11	0.07	191.00	3283.00	4780	20230609	-23.85	3510	20231020	3.70	4280	-14.95	20240103	3565	2.10	20240617	4690	-22.39	20230726	3510	3.70	20231020	0.65	N	004310	500	160 억	428528	N	N	24	N	N
76	20240617	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	55	2	1.54	73824435	20362	29.63	3565	3650	3565	4650	2510	3580	3625.60	1.34	-152	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1163	19.03	1.11	11	0.06	191.00	3283.00	4780	20230609	-23.95	3510	20231020	3.56	4280	-15.07	20240103	3565	1.96	20240617	4690	-22.49	20230726	3510	3.56	20231020	0.65	N	004310	500	160 억	428528	N	N	24	N	N
77	20240617	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	55	2	1.54	62658770	17295	25.17	3565	3645	3565	4650	2510	3580	3622.94	1.34	-675	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1163	19.03	1.11	11	0.05	191.00	3283.00	4780	20230609	-23.95	3510	20231020	3.56	4280	-15.07	20240103	3565	1.96	20240617	4690	-22.49	20230726	3510	3.56	20231020	0.65	N	004310	500	160 억	428528	N	N	24	N	N
78	20240617	120150	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	55	2	1.54	53788215	14853	21.62	3565	3645	3565	4650	2510	3580	3621.37	1.34	-675	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1163	19.03	1.11	11	0.05	191.00	3283.00	4780	20230609	-23.95	3510	20231020	3.56	4280	-15.07	20240103	3565	1.96	20240617	4690	-22.49	20230726	3510	3.56	20231020	0.65	N	004310	500	160 억	428528	N	N	24	N	N
79	20240617	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	55	2	1.54	39875120	11027	16.05	3565	3645	3565	4650	2510	3580	3616.13	1.34	-574	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1163	19.03	1.11	11	0.03	191.00	3283.00	4780	20230609	-23.95	3510	20231020	3.56	4280	-15.07	20240103	3565	1.96	20240617	4690	-22.49	20230726	3510	3.56	20231020	0.65	N	004310	500	160 억	428528	N	N	24	N	N
80	20240617	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	50	2	1.40	18754420	5213	7.59	3565	3630	3565	4650	2510	3580	3597.63	1.34	71	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1162	19.01	1.11	11	0.02	191.00	3283.00	4780	20230609	-24.06	3510	20231020	3.42	4280	-15.19	20240103	3565	1.82	20240617	4690	-22.60	20230726	3510	3.42	20231020	0.65	N	004310	500	160 억	428528	N	N	24	N	N
81	20240617	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3580	0	3	0.00	1322855	371	0.54	3565	3580	3565	4650	2510	3580	3565.65	1.34	-39	3706	3642	3611	3547	3516	3627	3532	160	1070	500	2500	5	1	32000000	1146	18.74	1.09	11	0.00	191.00	3283.00	4780	20230609	-25.10	3510	20231020	1.99	4280	-16.36	20240103	3565	0.42	20240617	4690	-23.67	20230726	3510	1.99	20231020	0.65	N	004310	500	160 억	428528	N	N	24	N	N
82	20240614	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	3580	-75	5	-2.05	246582620	68471	401.26	3670	3675	3580	4750	2560	3655	3601.29	1.35	-4170	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1146	18.74	1.09	11	0.21	191.00	3283.00	4780	20230608	-25.10	3510	20231020	1.99	4280	-16.36	20240103	3580	0.00	20240614	4690	-23.67	20230726	3510	1.99	20231020	0.64	N	004310	500	160 억	432595	N	N	24	N	N
83	20240614	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-55	5	-1.50	182153915	50504	295.97	3670	3675	3590	4750	2560	3655	3606.72	1.35	-3661	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1152	18.85	1.10	11	0.16	191.00	3283.00	4780	20230608	-24.69	3510	20231020	2.56	4280	-15.89	20240103	3590	0.28	20240614	4690	-23.24	20230726	3510	2.56	20231020	0.64	N	004310	500	160 억	432595	N	N	38	N	N
84	20240614	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-55	5	-1.50	148753615	41223	241.58	3670	3675	3590	4750	2560	3655	3608.51	1.35	-3345	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1152	18.85	1.10	11	0.13	191.00	3283.00	4780	20230608	-24.69	3510	20231020	2.56	4280	-15.89	20240103	3590	0.28	20240614	4690	-23.24	20230726	3510	2.56	20231020	0.64	N	004310	500	160 억	432595	N	N	38	N	N
85	20240614	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-55	5	-1.50	129538350	35883	210.28	3670	3675	3590	4750	2560	3655	3610.02	1.35	-3228	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1152	18.85	1.10	11	0.11	191.00	3283.00	4780	20230608	-24.69	3510	20231020	2.56	4280	-15.89	20240103	3590	0.28	20240614	4690	-23.24	20230726	3510	2.56	20231020	0.64	N	004310	500	160 억	432595	N	N	38	N	N
86	20240614	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-55	5	-1.50	118423035	32797	192.20	3670	3675	3590	4750	2560	3655	3610.79	1.35	-2927	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1152	18.85	1.10	11	0.10	191.00	3283.00	4780	20230608	-24.69	3510	20231020	2.56	4280	-15.89	20240103	3590	0.28	20240614	4690	-23.24	20230726	3510	2.56	20231020	0.64	N	004310	500	160 억	432595	N	N	38	N	N
87	20240614	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-55	5	-1.50	97903340	27093	158.77	3670	3675	3590	4750	2560	3655	3613.60	1.35	-2896	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1152	18.85	1.10	11	0.08	191.00	3283.00	4780	20230608	-24.69	3510	20231020	2.56	4280	-15.89	20240103	3590	0.28	20240614	4690	-23.24	20230726	3510	2.56	20231020	0.64	N	004310	500	160 억	432595	N	N	38	N	N
88	20240614	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	3615	-40	5	-1.09	56955945	15716	92.10	3670	3675	3600	4750	2560	3655	3624.07	1.35	-3455	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1157	18.93	1.10	11	0.05	191.00	3283.00	4780	20230608	-24.37	3510	20231020	2.99	4280	-15.54	20240103	3600	0.42	20240614	4690	-22.92	20230726	3510	2.99	20231020	0.64	N	004310	500	160 억	432595	N	N	38	N	N
89	20240614	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	3675	20	2	0.55	8154760	2222	13.02	3670	3675	3670	4750	2560	3655	3670.01	1.35	-1081	3681	3667	3656	3642	3631	3662	3637	160	1095	500	2550	5	1	32000000	1176	19.24	1.12	11	0.01	191.00	3283.00	4780	20230608	-23.12	3510	20231020	4.70	4280	-14.14	20240103	3610	1.80	20240610	4690	-21.64	20230726	3510	4.70	20231020	0.64	N	004310	500	160 억	432595	N	N	38	N	N
90	20240613	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	0	3	0.00	62306220	17064	76.89	3670	3670	3645	4750	2560	3655	3651.33	1.36	-1338	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.05	191.00	3283.00	4780	20230607	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3610	1.25	20240610	4690	-22.07	20230726	3510	4.13	20231020	0.63	N	004310	500	160 억	433818	N	N	38	N	N
91	20240613	150150	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	-5	5	-0.14	56152410	15378	69.29	3670	3670	3645	4750	2560	3655	3651.48	1.36	-1060	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1168	19.11	1.11	11	0.05	191.00	3283.00	4780	20230607	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3610	1.11	20240610	4690	-22.17	20230726	3510	3.99	20231020	0.63	N	004310	500	160 억	433818	N	N	6	N	N
92	20240613	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	0	3	0.00	49859415	13653	61.52	3670	3670	3645	4750	2560	3655	3651.90	1.36	-722	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.04	191.00	3283.00	4780	20230607	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3610	1.25	20240610	4690	-22.07	20230726	3510	4.13	20231020	0.63	N	004310	500	160 억	433818	N	N	6	N	N
93	20240613	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	0	3	0.00	25615510	7011	31.59	3670	3670	3645	4750	2560	3655	3653.62	1.36	-319	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.02	191.00	3283.00	4780	20230607	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3610	1.25	20240610	4690	-22.07	20230726	3510	4.13	20231020	0.63	N	004310	500	160 억	433818	N	N	6	N	N
94	20240613	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	5	2	0.14	16722655	4578	20.63	3670	3670	3645	4750	2560	3655	3652.83	1.36	-105	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1171	19.16	1.11	11	0.01	191.00	3283.00	4780	20230607	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3610	1.39	20240610	4690	-21.96	20230726	3510	4.27	20231020	0.63	N	004310	500	160 억	433818	N	N	6	N	N
95	20240613	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	5	2	0.14	14755110	4040	18.20	3670	3670	3645	4750	2560	3655	3652.25	1.36	1	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1171	19.16	1.11	11	0.01	191.00	3283.00	4780	20230607	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3610	1.39	20240610	4690	-21.96	20230726	3510	4.27	20231020	0.63	N	004310	500	160 억	433818	N	N	6	N	N
96	20240613	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	-5	5	-0.14	10248785	2807	12.65	3670	3670	3645	4750	2560	3655	3651.15	1.36	114	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1168	19.11	1.11	11	0.01	191.00	3283.00	4780	20230607	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3610	1.11	20240610	4690	-22.17	20230726	3510	3.99	20231020	0.63	N	004310	500	160 억	433818	N	N	6	N	N
97	20240613	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	15	2	0.41	550500	150	0.68	3670	3670	3670	4750	2560	3655	3670.00	1.36	-22	3691	3672	3656	3637	3621	3665	3630	160	1095	500	2550	5	1	32000000	1174	19.21	1.12	11	0.00	191.00	3283.00	4780	20230607	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3610	1.66	20240610	4690	-21.75	20230726	3510	4.56	20231020	0.63	N	004310	500	160 억	433818	N	N	6	N	N
98	20240612	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	5	2	0.14	81079020	22194	102.53	3670	3675	3640	4745	2555	3650	3653.20	1.36	-1845	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.07	191.00	3283.00	4780	20230605	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3610	1.25	20240610	4735	-22.81	20230612	3510	4.13	20231020	0.63	N	004310	500	160 억	435642	N	N	6	N	N
99	20240612	150153	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	0	3	0.00	70029980	19171	88.56	3670	3675	3640	4745	2555	3650	3652.91	1.36	-1696	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1168	19.11	1.11	11	0.06	191.00	3283.00	4780	20230605	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3610	1.11	20240610	4735	-22.91	20230612	3510	3.99	20231020	0.63	N	004310	500	160 억	435642	N	N	14	N	N
100	20240612	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	5	2	0.14	59773600	16359	75.57	3670	3675	3640	4745	2555	3650	3653.87	1.36	-1668	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.05	191.00	3283.00	4780	20230605	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3610	1.25	20240610	4735	-22.81	20230612	3510	4.13	20231020	0.63	N	004310	500	160 억	435642	N	N	14	N	N
101	20240612	130148	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	5	2	0.14	55631970	15225	70.33	3670	3675	3640	4745	2555	3650	3653.99	1.36	-1668	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.05	191.00	3283.00	4780	20230605	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3610	1.25	20240610	4735	-22.81	20230612	3510	4.13	20231020	0.63	N	004310	500	160 억	435642	N	N	14	N	N
102	20240612	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3675	25	2	0.68	28569720	7801	36.04	3670	3675	3640	4745	2555	3650	3662.32	1.36	-1668	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1176	19.24	1.12	11	0.02	191.00	3283.00	4780	20230605	-23.12	3510	20231020	4.70	4280	-14.14	20240103	3610	1.80	20240610	4735	-22.39	20230612	3510	4.70	20231020	0.63	N	004310	500	160 억	435642	N	N	14	N	N
103	20240612	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	5	2	0.14	22191290	6062	28.00	3670	3670	3640	4745	2555	3650	3660.72	1.36	-1657	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.02	191.00	3283.00	4780	20230605	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3610	1.25	20240610	4735	-22.81	20230612	3510	4.13	20231020	0.63	N	004310	500	160 억	435642	N	N	14	N	N
104	20240612	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	10	2	0.27	8255885	2261	10.44	3670	3670	3640	4745	2555	3650	3651.43	1.36	-657	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1171	19.16	1.11	11	0.01	191.00	3283.00	4780	20230605	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3610	1.39	20240610	4735	-22.70	20230612	3510	4.27	20231020	0.63	N	004310	500	160 억	435642	N	N	14	N	N
105	20240612	090147	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	0	3	0.00	434370	119	0.55	3670	3670	3650	4745	2555	3650	3650.17	1.36	-118	3726	3687	3666	3627	3606	3677	3617	160	1095	500	2550	5	1	32000000	1168	19.11	1.11	11	0.00	191.00	3283.00	4780	20230605	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3610	1.11	20240610	4735	-22.91	20230612	3510	3.99	20231020	0.63	N	004310	500	160 억	435642	N	N	14	N	N
106	20240610	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	30	2	0.82	91675055	25100	167.84	3650	3720	3610	4745	2555	3650	3652.39	1.38	-2749	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1178	19.27	1.12	11	0.08	191.00	3283.00	4780	20230601	-23.01	3510	20231020	4.84	4280	-14.02	20240103	3610	1.94	20240610	4735	-22.28	20230612	3510	4.84	20231020	0.63	N	004310	500	160 억	441147	N	N	27	N	N
107	20240610	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	10	2	0.27	88962105	24361	162.90	3650	3720	3610	4745	2555	3650	3651.82	1.38	-2398	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1171	19.16	1.11	11	0.08	191.00	3283.00	4780	20230601	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3610	1.39	20240610	4735	-22.70	20230612	3510	4.27	20231020	0.63	N	004310	500	160 억	441147	N	N	12	N	N
108	20240610	140147	57	100.00	KOSPI		의약품	N	N	N	N	N	3675	25	2	0.68	88055125	24114	161.24	3650	3720	3610	4745	2555	3650	3651.62	1.38	-2394	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1176	19.24	1.12	11	0.08	191.00	3283.00	4780	20230601	-23.12	3510	20231020	4.70	4280	-14.14	20240103	3610	1.80	20240610	4735	-22.39	20230612	3510	4.70	20231020	0.63	N	004310	500	160 억	441147	N	N	12	N	N
109	20240610	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	30	2	0.82	85510930	23420	156.60	3650	3720	3610	4745	2555	3650	3651.19	1.38	-2394	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1178	19.27	1.12	11	0.07	191.00	3283.00	4780	20230601	-23.01	3510	20231020	4.84	4280	-14.02	20240103	3610	1.94	20240610	4735	-22.28	20230612	3510	4.84	20231020	0.63	N	004310	500	160 억	441147	N	N	12	N	N
110	20240610	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	3700	50	2	1.37	67115315	18419	123.16	3650	3720	3610	4745	2555	3650	3643.81	1.38	-857	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1184	19.37	1.13	11	0.06	191.00	3283.00	4780	20230601	-22.59	3510	20231020	5.41	4280	-13.55	20240103	3610	2.49	20240610	4735	-21.86	20230612	3510	5.41	20231020	0.63	N	004310	500	160 억	441147	N	N	12	N	N
111	20240610	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3635	-15	5	-0.41	40246225	11093	74.18	3650	3650	3610	4745	2555	3650	3628.07	1.38	279	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1163	19.03	1.11	11	0.03	191.00	3283.00	4780	20230601	-23.95	3510	20231020	3.56	4280	-15.07	20240103	3610	0.69	20240610	4735	-23.23	20230612	3510	3.56	20231020	0.63	N	004310	500	160 억	441147	N	N	12	N	N
112	20240610	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	-20	5	-0.55	29697595	8191	54.77	3650	3650	3610	4745	2555	3650	3625.64	1.38	438	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1162	19.01	1.11	11	0.03	191.00	3283.00	4780	20230601	-24.06	3510	20231020	3.42	4280	-15.19	20240103	3610	0.55	20240610	4735	-23.34	20230612	3510	3.42	20231020	0.63	N	004310	500	160 억	441147	N	N	12	N	N
113	20240610	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3645	-5	5	-0.14	361045	99	0.66	3650	3650	3645	4745	2555	3650	3646.92	1.38	-99	3723	3686	3663	3626	3603	3675	3615	160	1095	500	2550	5	1	32000000	1166	19.08	1.11	11	0.00	191.00	3283.00	4780	20230601	-23.74	3510	20231020	3.85	4280	-14.84	20240103	3640	0.14	20240531	4735	-23.02	20230612	3510	3.85	20231020	0.63	N	004310	500	160 억	441147	N	N	12	N	N
114	20240607	160149	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	-5	5	-0.14	54664660	14945	63.20	3700	3700	3640	4750	2560	3655	3657.72	1.38	313	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1168	19.11	1.11	11	0.05	191.00	3283.00	4780	20230531	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3640	0.27	20240607	4780	-23.64	20230607	3510	3.99	20231020	0.63	N	004310	500	160 억	440834	N	N	12	N	N
115	20240607	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3645	-10	5	-0.27	48705245	13310	56.29	3700	3700	3640	4750	2560	3655	3659.30	1.38	398	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1166	19.08	1.11	11	0.04	191.00	3283.00	4780	20230531	-23.74	3510	20231020	3.85	4280	-14.84	20240103	3640	0.14	20240607	4780	-23.74	20230607	3510	3.85	20231020	0.63	N	004310	500	160 억	440834	N	N	3	N	N
116	20240607	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	-5	5	-0.14	44342340	12114	51.23	3700	3700	3640	4750	2560	3655	3660.42	1.38	434	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1168	19.11	1.11	11	0.04	191.00	3283.00	4780	20230531	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3640	0.27	20240607	4780	-23.64	20230607	3510	3.99	20231020	0.63	N	004310	500	160 억	440834	N	N	3	N	N
117	20240607	130150	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	-5	5	-0.14	40735005	11126	47.05	3700	3700	3640	4750	2560	3655	3661.24	1.38	594	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1168	19.11	1.11	11	0.03	191.00	3283.00	4780	20230531	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3640	0.27	20240607	4780	-23.64	20230607	3510	3.99	20231020	0.63	N	004310	500	160 억	440834	N	N	3	N	N
118	20240607	120150	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	5	2	0.14	36181930	9879	41.78	3700	3700	3640	4750	2560	3655	3662.51	1.38	594	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1171	19.16	1.11	11	0.03	191.00	3283.00	4780	20230531	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240607	4780	-23.43	20230607	3510	4.27	20231020	0.63	N	004310	500	160 억	440834	N	N	3	N	N
119	20240607	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	0	3	0.00	31451805	8585	36.30	3700	3700	3640	4750	2560	3655	3663.58	1.38	596	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1170	19.14	1.11	11	0.03	191.00	3283.00	4780	20230531	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3640	0.41	20240607	4780	-23.54	20230607	3510	4.13	20231020	0.63	N	004310	500	160 억	440834	N	N	3	N	N
120	20240607	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	15	2	0.41	25549095	6969	29.47	3700	3700	3640	4750	2560	3655	3666.11	1.38	973	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1174	19.21	1.12	11	0.02	191.00	3283.00	4780	20230531	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240607	4780	-23.22	20230607	3510	4.56	20231020	0.63	N	004310	500	160 억	440834	N	N	3	N	N
121	20240607	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	3700	45	2	1.23	5738700	1551	6.56	3700	3700	3700	4750	2560	3655	3700.00	1.38	-232	3728	3691	3673	3636	3618	3682	3627	160	1095	500	2550	5	1	32000000	1184	19.37	1.13	11	0.00	191.00	3283.00	4780	20230531	-22.59	3510	20231020	5.41	4280	-13.55	20240103	3640	1.65	20240531	4780	-22.59	20230607	3510	5.41	20231020	0.63	N	004310	500	160 억	440834	N	N	3	N	N
122	20240605	160149	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	-15	5	-0.41	86226615	23493	140.21	3710	3710	3655	4770	2570	3670	3670.31	1.38	-1568	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1170	19.14	1.11	11	0.07	191.00	3283.00	4780	20230530	-23.54	3510	20231020	4.13	4280	-14.60	20240103	3640	0.41	20240531	4780	-23.54	20230605	3510	4.13	20231020	0.62	N	004310	500	160 억	442359	N	N	3	N	N
123	20240605	150149	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	-10	5	-0.27	67805270	18460	110.17	3710	3710	3655	4770	2570	3670	3673.09	1.38	-1453	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1171	19.16	1.11	11	0.06	191.00	3283.00	4780	20230530	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240531	4780	-23.43	20230605	3510	4.27	20231020	0.62	N	004310	500	160 억	442359	N	N	0	N	N
124	20240605	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	10	2	0.27	52756745	14353	85.66	3710	3710	3655	4770	2570	3670	3675.66	1.38	-1741	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1178	19.27	1.12	11	0.04	191.00	3283.00	4780	20230530	-23.01	3510	20231020	4.84	4280	-14.02	20240103	3640	1.10	20240531	4780	-23.01	20230605	3510	4.84	20231020	0.62	N	004310	500	160 억	442359	N	N	0	N	N
125	20240605	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	3685	15	2	0.41	47711170	12980	77.46	3710	3710	3655	4770	2570	3670	3675.74	1.38	-1819	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1179	19.29	1.12	11	0.04	191.00	3283.00	4780	20230530	-22.91	3510	20231020	4.99	4280	-13.90	20240103	3640	1.24	20240531	4780	-22.91	20230605	3510	4.99	20231020	0.62	N	004310	500	160 억	442359	N	N	0	N	N
126	20240605	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	3665	-5	5	-0.14	40062805	10900	65.05	3710	3710	3655	4770	2570	3670	3675.49	1.38	-1586	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1173	19.19	1.12	11	0.03	191.00	3283.00	4780	20230530	-23.33	3510	20231020	4.42	4280	-14.37	20240103	3640	0.69	20240531	4780	-23.33	20230605	3510	4.42	20231020	0.62	N	004310	500	160 억	442359	N	N	0	N	N
127	20240605	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	0	3	0.00	38907110	10585	63.17	3710	3710	3655	4770	2570	3670	3675.68	1.38	-1586	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1174	19.21	1.12	11	0.03	191.00	3283.00	4780	20230530	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240531	4780	-23.22	20230605	3510	4.56	20231020	0.62	N	004310	500	160 억	442359	N	N	0	N	N
128	20240605	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	3685	15	2	0.41	19547345	5310	31.69	3710	3710	3655	4770	2570	3670	3681.23	1.38	-1726	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1179	19.29	1.12	11	0.02	191.00	3283.00	4780	20230530	-22.91	3510	20231020	4.99	4280	-13.90	20240103	3640	1.24	20240531	4780	-22.91	20230605	3510	4.99	20231020	0.62	N	004310	500	160 억	442359	N	N	0	N	N
129	20240605	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	40	2	1.09	938630	253	1.51	3710	3710	3710	4770	2570	3670	3710.00	1.38	-30	3703	3686	3668	3651	3633	3687	3652	160	1100	500	2560	5	1	32000000	1187	19.42	1.13	11	0.00	191.00	3283.00	4780	20230530	-22.38	3510	20231020	5.70	4280	-13.32	20240103	3640	1.92	20240531	4780	-22.38	20230605	3510	5.70	20231020	0.62	N	004310	500	160 억	442359	N	N	0	N	N
130	20240604	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	0	3	0.00	61313470	16741	67.72	3670	3685	3650	4770	2570	3670	3662.46	1.38	151	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1174	19.21	1.12	11	0.05	191.00	3283.00	4780	20230526	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240531	4780	-23.22	20230605	3510	4.56	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
131	20240604	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	-20	5	-0.54	58458850	15963	64.57	3670	3685	3650	4770	2570	3670	3662.15	1.38	181	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1168	19.11	1.11	11	0.05	191.00	3283.00	4780	20230526	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3640	0.27	20240531	4780	-23.64	20230605	3510	3.99	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
132	20240604	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	3665	-5	5	-0.14	42387260	11578	46.83	3670	3685	3650	4770	2570	3670	3661.02	1.38	1214	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1173	19.19	1.12	11	0.04	191.00	3283.00	4780	20230526	-23.33	3510	20231020	4.42	4280	-14.37	20240103	3640	0.69	20240531	4780	-23.33	20230605	3510	4.42	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
133	20240604	130148	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	-10	5	-0.27	41526000	11343	45.88	3670	3685	3650	4770	2570	3670	3660.94	1.38	1241	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1171	19.16	1.11	11	0.04	191.00	3283.00	4780	20230526	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240531	4780	-23.43	20230605	3510	4.27	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
134	20240604	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	-20	5	-0.54	37284045	10182	41.19	3670	3685	3650	4770	2570	3670	3661.76	1.38	1335	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1168	19.11	1.11	11	0.03	191.00	3283.00	4780	20230526	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3640	0.27	20240531	4780	-23.64	20230605	3510	3.99	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
135	20240604	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	-10	5	-0.27	25908720	7069	28.60	3670	3685	3650	4770	2570	3670	3665.12	1.38	985	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1171	19.16	1.11	11	0.02	191.00	3283.00	4780	20230526	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240531	4780	-23.43	20230605	3510	4.27	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
136	20240604	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	0	3	0.00	10854715	2964	11.99	3670	3685	3650	4770	2570	3670	3662.18	1.38	985	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1174	19.21	1.12	11	0.01	191.00	3283.00	4780	20230526	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240531	4780	-23.22	20230605	3510	4.56	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
137	20240604	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	0	3	0.00	11010	3	0.01	3670	3670	3670	4770	2570	3670	3670.00	1.38	0	3716	3692	3666	3642	3616	3705	3655	160	1100	500	2560	5	1	32000000	1174	19.21	1.12	11	0.00	191.00	3283.00	4780	20230526	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240531	4780	-23.22	20230605	3510	4.56	20231020	0.62	N	004310	500	160 억	442925	N	N	0	N	N
138	20240603	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	25	2	0.69	90365265	24712	73.81	3650	3690	3640	4735	2555	3645	3656.74	1.40	-4990	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1174	19.21	1.12	11	0.08	191.00	3283.00	4780	20230525	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240603	4780	-23.22	20230605	3510	4.56	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N
139	20240603	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	15	2	0.41	82691020	22616	67.55	3650	3690	3640	4735	2555	3645	3656.31	1.40	-4673	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1171	19.16	1.11	11	0.07	191.00	3283.00	4780	20230525	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240603	4780	-23.43	20230605	3510	4.27	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N
140	20240603	140147	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	25	2	0.69	77168995	21108	63.05	3650	3690	3640	4735	2555	3645	3655.91	1.40	-4630	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1174	19.21	1.12	11	0.07	191.00	3283.00	4780	20230525	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240603	4780	-23.22	20230605	3510	4.56	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N
141	20240603	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	25	2	0.69	63885085	17486	52.23	3650	3690	3640	4735	2555	3645	3653.50	1.40	-4233	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1174	19.21	1.12	11	0.05	191.00	3283.00	4780	20230525	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3640	0.82	20240603	4780	-23.22	20230605	3510	4.56	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N
142	20240603	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3660	15	2	0.41	49647980	13601	40.63	3650	3690	3640	4735	2555	3645	3650.32	1.40	-3307	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1171	19.16	1.11	11	0.04	191.00	3283.00	4780	20230525	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240603	4780	-23.43	20230605	3510	4.27	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N
143	20240603	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3650	5	2	0.14	41071630	11252	33.61	3650	3690	3640	4735	2555	3645	3650.16	1.40	-3152	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1168	19.11	1.11	11	0.04	191.00	3283.00	4780	20230525	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3640	0.27	20240603	4780	-23.64	20230605	3510	3.99	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N
144	20240603	100146	57	100.00	KOSPI		의약품	N	N	N	N	N	3645	0	3	0.00	20772325	5691	17.00	3650	3690	3645	4735	2555	3645	3650.03	1.40	-357	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1166	19.08	1.11	11	0.02	191.00	3283.00	4780	20230525	-23.74	3510	20231020	3.85	4280	-14.84	20240103	3640	0.14	20240531	4780	-23.74	20230605	3510	3.85	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N
145	20240603	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	3645	0	3	0.00	2182110	598	1.79	3650	3650	3645	4735	2555	3645	3649.01	1.40	-595	3728	3686	3663	3621	3598	3675	3610	160	1090	500	2550	5	1	32000000	1166	19.08	1.11	11	0.00	191.00	3283.00	4780	20230525	-23.74	3510	20231020	3.85	4280	-14.84	20240103	3640	0.14	20240531	4780	-23.74	20230605	3510	3.85	20231020	0.61	N	004310	500	160 억	447868	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History