KissMeData/004310/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	165	2	3.72	5046710915	1098757	217.38	4440	4785	4430	5760	3105	4435	4593.13	1.34	0	36731	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1472	24.08	1.40	11	3.43	191.00	3283.00	6620	20240731	-30.51	3410	20240705	34.90	6620	-30.51	20240731	3410	34.90	20240705	6620	-30.51	20240731	3410	34.90	20240705	2.36	N	004310	500	160 억		429614	N	N	3	N	00	N
3	20240830	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	4570	135	2	3.04	4763649205	1037110	205.19	4440	4785	4430	5760	3105	4435	4593.23	1.34	0	29162	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1462	23.93	1.39	11	3.24	191.00	3283.00	6620	20240731	-30.97	3410	20240705	34.02	6620	-30.97	20240731	3410	34.02	20240705	6620	-30.97	20240731	3410	34.02	20240705	2.36	N	004310	500	160 억		429614	N	N	0	N	00	N
4	20240830	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	140	2	3.16	3813873420	828610	163.94	4440	4785	4430	5760	3105	4435	4602.78	1.34	0	-10755	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1464	23.95	1.39	11	2.59	191.00	3283.00	6620	20240731	-30.89	3410	20240705	34.16	6620	-30.89	20240731	3410	34.16	20240705	6620	-30.89	20240731	3410	34.16	20240705	2.36	N	004310	500	160 억		429614	N	N	0	N	00	N
5	20240830	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	140	2	3.16	1554854945	342029	67.67	4440	4595	4430	5760	3105	4435	4546.05	1.34	0	65025	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1464	23.95	1.39	11	1.07	191.00	3283.00	6620	20240731	-30.89	3410	20240705	34.16	6620	-30.89	20240731	3410	34.16	20240705	6620	-30.89	20240731	3410	34.16	20240705	2.36	N	004310	500	160 억		429614	N	N	0	N	00	N
6	20240830	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	115	2	2.59	1418359480	312101	61.75	4440	4595	4430	5760	3105	4435	4544.63	1.34	0	50131	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1456	23.82	1.39	11	0.98	191.00	3283.00	6620	20240731	-31.27	3410	20240705	33.43	6620	-31.27	20240731	3410	33.43	20240705	6620	-31.27	20240731	3410	33.43	20240705	2.36	N	004310	500	160 억		429614	N	N	0	N	00	N
7	20240830	110155	57	100.00	KOSPI		의약품	N	N	N	N		N	4590	155	2	3.49	1283592590	282537	55.90	4440	4595	4430	5760	3105	4435	4543.18	1.34	0	48579	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1469	24.03	1.40	11	0.88	191.00	3283.00	6620	20240731	-30.66	3410	20240705	34.60	6620	-30.66	20240731	3410	34.60	20240705	6620	-30.66	20240731	3410	34.60	20240705	2.36	N	004310	500	160 억		429614	N	N	0	N	00	N
8	20240830	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	140	2	3.16	933844485	205941	40.74	4440	4590	4430	5760	3105	4435	4534.64	1.34	0	28022	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1464	23.95	1.39	11	0.64	191.00	3283.00	6620	20240731	-30.89	3410	20240705	34.16	6620	-30.89	20240731	3410	34.16	20240705	6620	-30.89	20240731	3410	34.16	20240705	2.36	N	004310	500	160 억		429614	N	N	0	N	00	N
9	20240830	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	4465	30	2	0.68	30801435	6935	1.37	4440	4465	4430	5760	3105	4435	4441.67	1.34	0	1954	4685	4560	4445	4320	4205	4502	4262	160	1325	500	3280	5	1	32000000	1429	23.38	1.36	11	0.02	191.00	3283.00	6620	20240731	-32.55	3410	20240705	30.94	6620	-32.55	20240731	3410	30.94	20240705	6620	-32.55	20240731	3410	30.94	20240705	2.36	N	004310	500	160 억		429614	N	N	0	N	00	N
10	20240829	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	4435	-45	5	-1.00	2224084880	499522	95.53	4480	4570	4330	5820	3140	4480	4452.41	1.24	0	29658	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1419	23.22	1.35	11	1.56	191.00	3283.00	6620	20240731	-33.01	3410	20240705	30.06	6620	-33.01	20240731	3410	30.06	20240705	6620	-33.01	20240731	3410	30.06	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
11	20240829	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	4415	-65	5	-1.45	2115209940	474911	90.83	4480	4570	4330	5820	3140	4480	4453.84	1.24	0	24203	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1413	23.12	1.34	11	1.48	191.00	3283.00	6620	20240731	-33.31	3410	20240705	29.47	6620	-33.31	20240731	3410	29.47	20240705	6620	-33.31	20240731	3410	29.47	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
12	20240829	140157	57	100.00	KOSPI		의약품	N	N	N	N		N	4410	-70	5	-1.56	1749255895	392339	75.03	4480	4570	4330	5820	3140	4480	4458.47	1.24	0	1361	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1411	23.09	1.34	11	1.23	191.00	3283.00	6620	20240731	-33.38	3410	20240705	29.33	6620	-33.38	20240731	3410	29.33	20240705	6620	-33.38	20240731	3410	29.33	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
13	20240829	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	4410	-70	5	-1.56	1576085380	353014	67.51	4480	4570	4330	5820	3140	4480	4464.60	1.24	0	-16779	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1411	23.09	1.34	11	1.10	191.00	3283.00	6620	20240731	-33.38	3410	20240705	29.33	6620	-33.38	20240731	3410	29.33	20240705	6620	-33.38	20240731	3410	29.33	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
14	20240829	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	4475	-5	5	-0.11	915468785	203095	38.84	4480	4570	4430	5820	3140	4480	4507.75	1.24	0	-27534	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1432	23.43	1.36	11	0.63	191.00	3283.00	6620	20240731	-32.40	3410	20240705	31.23	6620	-32.40	20240731	3410	31.23	20240705	6620	-32.40	20240731	3410	31.23	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
15	20240829	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	4470	-10	5	-0.22	739585545	163902	31.35	4480	4570	4430	5820	3140	4480	4512.60	1.24	0	-21574	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1430	23.40	1.36	11	0.51	191.00	3283.00	6620	20240731	-32.48	3410	20240705	31.09	6620	-32.48	20240731	3410	31.09	20240705	6620	-32.48	20240731	3410	31.09	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
16	20240829	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	4530	50	2	1.12	490101605	108540	20.76	4480	4570	4430	5820	3140	4480	4515.80	1.24	0	-248	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1450	23.72	1.38	11	0.34	191.00	3283.00	6620	20240731	-31.57	3410	20240705	32.84	6620	-31.57	20240731	3410	32.84	20240705	6620	-31.57	20240731	3410	32.84	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
17	20240829	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	4465	-15	5	-0.33	41236620	9217	1.76	4480	4485	4460	5820	3140	4480	4473.07	1.24	0	1095	4696	4587	4526	4417	4356	4557	4387	160	1340	500	3310	5	1	32000000	1429	23.38	1.36	11	0.03	191.00	3283.00	6620	20240731	-32.55	3410	20240705	30.94	6620	-32.55	20240731	3410	30.94	20240705	6620	-32.55	20240731	3410	30.94	20240705	2.40	N	004310	500	160 억		396944	N	N	34	N	00	N
18	20240828	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	4480	-55	5	-1.21	2306172925	505949	30.31	4535	4635	4465	5890	3175	4535	4558.15	1.06	0	61676	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1434	23.46	1.36	11	1.58	191.00	3283.00	6620	20240731	-32.33	3410	20240705	31.38	6620	-32.33	20240731	3410	31.38	20240705	6620	-32.33	20240731	3410	31.38	20240705	2.41	N	004310	500	160 억		338259	N	N	34	N	00	N
19	20240828	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	4490	-45	5	-0.99	2142139925	469420	28.12	4535	4635	4465	5890	3175	4535	4563.41	1.06	0	59576	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1437	23.51	1.37	11	1.47	191.00	3283.00	6620	20240731	-32.18	3410	20240705	31.67	6620	-32.18	20240731	3410	31.67	20240705	6620	-32.18	20240731	3410	31.67	20240705	2.41	N	004310	500	160 억		338259	N	N	100	N	00	N
20	20240828	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	4490	-45	5	-0.99	1873604825	409795	24.55	4535	4635	4480	5890	3175	4535	4572.11	1.06	0	44843	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1437	23.51	1.37	11	1.28	191.00	3283.00	6620	20240731	-32.18	3410	20240705	31.67	6620	-32.18	20240731	3410	31.67	20240705	6620	-32.18	20240731	3410	31.67	20240705	2.41	N	004310	500	160 억		338259	N	N	100	N	00	N
21	20240828	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	4620	85	2	1.87	1490812565	325365	19.49	4535	4635	4510	5890	3175	4535	4582.05	1.06	0	59194	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1478	24.19	1.41	11	1.02	191.00	3283.00	6620	20240731	-30.21	3410	20240705	35.48	6620	-30.21	20240731	3410	35.48	20240705	6620	-30.21	20240731	3410	35.48	20240705	2.41	N	004310	500	160 억		338259	N	N	100	N	00	N
22	20240828	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	4595	60	2	1.32	1212088000	264476	15.84	4535	4635	4510	5890	3175	4535	4583.08	1.06	0	67898	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1470	24.06	1.40	11	0.83	191.00	3283.00	6620	20240731	-30.59	3410	20240705	34.75	6620	-30.59	20240731	3410	34.75	20240705	6620	-30.59	20240731	3410	34.75	20240705	2.41	N	004310	500	160 억		338259	N	N	100	N	00	N
23	20240828	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	65	2	1.43	1033594070	225582	13.51	4535	4635	4510	5890	3175	4535	4582.02	1.06	0	63623	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1472	24.08	1.40	11	0.70	191.00	3283.00	6620	20240731	-30.51	3410	20240705	34.90	6620	-30.51	20240731	3410	34.90	20240705	6620	-30.51	20240731	3410	34.90	20240705	2.41	N	004310	500	160 억		338259	N	N	100	N	00	N
24	20240828	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	4620	85	2	1.87	752718545	164654	9.86	4535	4635	4510	5890	3175	4535	4571.65	1.06	0	55718	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1478	24.19	1.41	11	0.51	191.00	3283.00	6620	20240731	-30.21	3410	20240705	35.48	6620	-30.21	20240731	3410	35.48	20240705	6620	-30.21	20240731	3410	35.48	20240705	2.41	N	004310	500	160 억		338259	N	N	100	N	00	N
25	20240828	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	4530	-5	5	-0.11	49974485	11031	0.66	4535	4545	4510	5890	3175	4535	4530.11	1.06	0	-1014	4981	4757	4611	4387	4241	4685	4315	160	1355	500	3350	5	1	32000000	1450	23.72	1.38	11	0.03	191.00	3283.00	6620	20240731	-31.57	3410	20240705	32.84	6620	-31.57	20240731	3410	32.84	20240705	6620	-31.57	20240731	3410	32.84	20240705	2.41	N	004310	500	160 억		338259	N	N	100	N	00	N
26	20240827	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	4535	15	2	0.33	7697350395	1651221	187.28	4660	4835	4465	5870	3165	4520	4661.85	1.25	0	-61317	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1451	23.74	1.38	11	5.16	191.00	3283.00	6620	20240731	-31.50	3410	20240705	32.99	6620	-31.50	20240731	3410	32.99	20240705	6620	-31.50	20240731	3410	32.99	20240705	2.47	N	004310	500	160 억		399097	N	N	100	N	00	N
27	20240827	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	4560	40	2	0.88	7468488745	1600814	181.56	4660	4835	4465	5870	3165	4520	4665.43	1.25	0	-65788	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1459	23.87	1.39	11	5.00	191.00	3283.00	6620	20240731	-31.12	3410	20240705	33.72	6620	-31.12	20240731	3410	33.72	20240705	6620	-31.12	20240731	3410	33.72	20240705	2.47	N	004310	500	160 억		399097	N	N	0	N	00	N
28	20240827	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	30	2	0.66	7266910645	1556590	176.55	4660	4835	4465	5870	3165	4520	4668.48	1.25	0	-78899	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1456	23.82	1.39	11	4.86	191.00	3283.00	6620	20240731	-31.27	3410	20240705	33.43	6620	-31.27	20240731	3410	33.43	20240705	6620	-31.27	20240731	3410	33.43	20240705	2.47	N	004310	500	160 억		399097	N	N	0	N	00	N
29	20240827	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	20	2	0.44	7150567000	1530939	173.64	4660	4835	4465	5870	3165	4520	4670.71	1.25	0	-78173	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1453	23.77	1.38	11	4.78	191.00	3283.00	6620	20240731	-31.42	3410	20240705	33.14	6620	-31.42	20240731	3410	33.14	20240705	6620	-31.42	20240731	3410	33.14	20240705	2.47	N	004310	500	160 억		399097	N	N	0	N	00	N
30	20240827	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	4520	0	3	0.00	6998335920	1497335	169.83	4660	4835	4465	5870	3165	4520	4673.86	1.25	0	-77783	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1446	23.66	1.38	11	4.68	191.00	3283.00	6620	20240731	-31.72	3410	20240705	32.55	6620	-31.72	20240731	3410	32.55	20240705	6620	-31.72	20240731	3410	32.55	20240705	2.47	N	004310	500	160 억		399097	N	N	0	N	00	N
31	20240827	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	4630	110	2	2.43	6097529605	1299722	147.41	4660	4835	4465	5870	3165	4520	4691.41	1.25	0	-81495	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1482	24.24	1.41	11	4.06	191.00	3283.00	6620	20240731	-30.06	3410	20240705	35.78	6620	-30.06	20240731	3410	35.78	20240705	6620	-30.06	20240731	3410	35.78	20240705	2.47	N	004310	500	160 억		399097	N	N	0	N	00	N
32	20240827	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	4575	55	2	1.22	1143191980	250455	28.41	4660	4660	4465	5870	3165	4520	4564.46	1.25	0	-29001	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1464	23.95	1.39	11	0.78	191.00	3283.00	6620	20240731	-30.89	3410	20240705	34.16	6620	-30.89	20240731	3410	34.16	20240705	6620	-30.89	20240731	3410	34.16	20240705	2.47	N	004310	500	160 억		399097	N	N	0	N	00	N
33	20240827	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	4635	115	2	2.54	276552605	59590	6.76	4660	4660	4590	5870	3165	4520	4640.96	1.25	0	-9753	4963	4741	4628	4406	4293	4685	4350	160	1350	500	3340	5	1	32000000	1483	24.27	1.41	11	0.19	191.00	3283.00	6620	20240731	-29.98	3410	20240705	35.92	6620	-29.98	20240731	3410	35.92	20240705	6620	-29.98	20240731	3410	35.92	20240705	2.47	N	004310	500	160 억		399097	N	N	0	N	00	N
34	20240826	160152	57	100.00	KOSPI		의약품	N	N	N	N		N	4520	-130	5	-2.80	3983402230	858079	53.94	4560	4850	4515	6040	3255	4650	4643.97	1.35	0	-37587	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1446	23.66	1.38	11	2.68	191.00	3283.00	6620	20240731	-31.72	3410	20240705	32.55	6620	-31.72	20240731	3410	32.55	20240705	6620	-31.72	20240731	3410	32.55	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
35	20240826	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	-110	5	-2.37	3767046050	810299	50.94	4560	4850	4515	6040	3255	4650	4648.96	1.35	0	-39255	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1453	23.77	1.38	11	2.53	191.00	3283.00	6620	20240731	-31.42	3410	20240705	33.14	6620	-31.42	20240731	3410	33.14	20240705	6620	-31.42	20240731	3410	33.14	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
36	20240826	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	4545	-105	5	-2.26	3475508995	745912	46.89	4560	4850	4515	6040	3255	4650	4659.43	1.35	0	-43004	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1454	23.80	1.38	11	2.33	191.00	3283.00	6620	20240731	-31.34	3410	20240705	33.28	6620	-31.34	20240731	3410	33.28	20240705	6620	-31.34	20240731	3410	33.28	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
37	20240826	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	4590	-60	5	-1.29	3321557840	712181	44.77	4560	4850	4515	6040	3255	4650	4663.96	1.35	0	-44128	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1469	24.03	1.40	11	2.23	191.00	3283.00	6620	20240731	-30.66	3410	20240705	34.60	6620	-30.66	20240731	3410	34.60	20240705	6620	-30.66	20240731	3410	34.60	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
38	20240826	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	4545	-105	5	-2.26	3177991790	680635	42.79	4560	4850	4525	6040	3255	4650	4669.21	1.35	0	-47688	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1454	23.80	1.38	11	2.13	191.00	3283.00	6620	20240731	-31.34	3410	20240705	33.28	6620	-31.34	20240731	3410	33.28	20240705	6620	-31.34	20240731	3410	33.28	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
39	20240826	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	4565	-85	5	-1.83	2965465985	633912	39.85	4560	4850	4550	6040	3255	4650	4678.12	1.35	0	-47784	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1461	23.90	1.39	11	1.98	191.00	3283.00	6620	20240731	-31.04	3410	20240705	33.87	6620	-31.04	20240731	3410	33.87	20240705	6620	-31.04	20240731	3410	33.87	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
40	20240826	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	4665	15	2	0.32	2453297530	522804	32.87	4560	4850	4550	6040	3255	4650	4692.72	1.35	0	-25389	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1493	24.42	1.42	11	1.63	191.00	3283.00	6620	20240731	-29.53	3410	20240705	36.80	6620	-29.53	20240731	3410	36.80	20240705	6620	-29.53	20240731	3410	36.80	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
41	20240826	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	4595	-55	5	-1.18	284218610	62211	3.91	4560	4620	4550	6040	3255	4650	4566.22	1.35	0	-3187	4963	4806	4593	4436	4223	4885	4515	160	1390	500	3440	5	1	32000000	1470	24.06	1.40	11	0.19	191.00	3283.00	6620	20240731	-30.59	3410	20240705	34.75	6620	-30.59	20240731	3410	34.75	20240705	6620	-30.59	20240731	3410	34.75	20240705	2.53	N	004310	500	160 억		430646	N	N	0	N	00	N
42	20240823	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	4650	130	2	2.88	6742945375	1464277	143.35	4380	4750	4380	5870	3165	4520	4604.86	1.42	0	-19375	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1488	24.35	1.42	11	4.58	191.00	3283.00	6620	20240731	-29.76	3410	20240705	36.36	6620	-29.76	20240731	3410	36.36	20240705	6620	-29.76	20240731	3410	36.36	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
43	20240823	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	4675	155	2	3.43	6174624805	1342818	131.46	4380	4750	4380	5870	3165	4520	4598.27	1.42	0	-35893	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1496	24.48	1.42	11	4.20	191.00	3283.00	6620	20240731	-29.38	3410	20240705	37.10	6620	-29.38	20240731	3410	37.10	20240705	6620	-29.38	20240731	3410	37.10	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
44	20240823	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	4615	95	2	2.10	5582629740	1215451	118.99	4380	4750	4380	5870	3165	4520	4593.06	1.42	0	-52669	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1477	24.16	1.41	11	3.80	191.00	3283.00	6620	20240731	-30.29	3410	20240705	35.34	6620	-30.29	20240731	3410	35.34	20240705	6620	-30.29	20240731	3410	35.34	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
45	20240823	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	20	2	0.44	4393362425	959632	93.95	4380	4750	4380	5870	3165	4520	4578.18	1.42	0	-54796	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1453	23.77	1.38	11	3.00	191.00	3283.00	6620	20240731	-31.42	3410	20240705	33.14	6620	-31.42	20240731	3410	33.14	20240705	6620	-31.42	20240731	3410	33.14	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
46	20240823	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	80	2	1.77	3434351300	749467	73.37	4380	4750	4380	5870	3165	4520	4582.40	1.42	0	-85102	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1472	24.08	1.40	11	2.34	191.00	3283.00	6620	20240731	-30.51	3410	20240705	34.90	6620	-30.51	20240731	3410	34.90	20240705	6620	-30.51	20240731	3410	34.90	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
47	20240823	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	4530	10	2	0.22	1731810500	382999	37.49	4380	4615	4380	5870	3165	4520	4521.71	1.42	0	-37678	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1450	23.72	1.38	11	1.20	191.00	3283.00	6620	20240731	-31.57	3410	20240705	32.84	6620	-31.57	20240731	3410	32.84	20240705	6620	-31.57	20240731	3410	32.84	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
48	20240823	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	4510	-10	5	-0.22	872960800	194684	19.06	4380	4545	4380	5870	3165	4520	4483.97	1.42	0	9304	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1443	23.61	1.37	11	0.61	191.00	3283.00	6620	20240731	-31.87	3410	20240705	32.26	6620	-31.87	20240731	3410	32.26	20240705	6620	-31.87	20240731	3410	32.26	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
49	20240823	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	4430	-90	5	-1.99	143769320	32758	3.21	4380	4430	4380	5870	3165	4520	4388.37	1.42	0	5951	4946	4732	4571	4357	4196	4652	4277	160	1350	500	3340	5	1	32000000	1418	23.19	1.35	11	0.10	191.00	3283.00	6620	20240731	-33.08	3410	20240705	29.91	6620	-33.08	20240731	3410	29.91	20240705	6620	-33.08	20240731	3410	29.91	20240705	2.53	N	004310	500	160 억		452806	N	N	0	N	00	N
50	20240822	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	4520	-275	5	-5.74	4550933535	1005340	23.36	4705	4785	4410	6230	3360	4795	4526.72	1.09	0	104088	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1446	23.66	1.38	11	3.14	191.00	3283.00	6620	20240731	-31.72	3410	20240705	32.55	6620	-31.72	20240731	3410	32.55	20240705	6620	-31.72	20240731	3410	32.55	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
51	20240822	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	4485	-310	5	-6.47	4289867585	947495	22.01	4705	4785	4410	6230	3360	4795	4527.53	1.09	0	88988	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1435	23.48	1.37	11	2.96	191.00	3283.00	6620	20240731	-32.25	3410	20240705	31.52	6620	-32.25	20240731	3410	31.52	20240705	6620	-32.25	20240731	3410	31.52	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
52	20240822	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	4525	-270	5	-5.63	3925480270	866875	20.14	4705	4785	4410	6230	3360	4795	4528.25	1.09	0	66066	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1448	23.69	1.38	11	2.71	191.00	3283.00	6620	20240731	-31.65	3410	20240705	32.70	6620	-31.65	20240731	3410	32.70	20240705	6620	-31.65	20240731	3410	32.70	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
53	20240822	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	4455	-340	5	-7.09	3600647410	794453	18.46	4705	4785	4410	6230	3360	4795	4532.17	1.09	0	40306	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1426	23.32	1.36	11	2.48	191.00	3283.00	6620	20240731	-32.70	3410	20240705	30.65	6620	-32.70	20240731	3410	30.65	20240705	6620	-32.70	20240731	3410	30.65	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
54	20240822	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	4425	-370	5	-7.72	3253643910	716252	16.64	4705	4785	4415	6230	3360	4795	4542.53	1.09	0	27600	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1416	23.17	1.35	11	2.24	191.00	3283.00	6620	20240731	-33.16	3410	20240705	29.77	6620	-33.16	20240731	3410	29.77	20240705	6620	-33.16	20240731	3410	29.77	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
55	20240822	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	4505	-290	5	-6.05	2730336840	598781	13.91	4705	4785	4470	6230	3360	4795	4559.75	1.09	0	3715	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1442	23.59	1.37	11	1.87	191.00	3283.00	6620	20240731	-31.95	3410	20240705	32.11	6620	-31.95	20240731	3410	32.11	20240705	6620	-31.95	20240731	3410	32.11	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
56	20240822	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	4515	-280	5	-5.84	2038098860	444827	10.33	4705	4785	4500	6230	3360	4795	4581.68	1.09	0	11733	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1445	23.64	1.38	11	1.39	191.00	3283.00	6620	20240731	-31.80	3410	20240705	32.40	6620	-31.80	20240731	3410	32.40	20240705	6620	-31.80	20240731	3410	32.40	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
57	20240822	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	4640	-155	5	-3.23	199782300	42654	0.99	4705	4745	4600	6230	3360	4795	4683.26	1.09	0	-1209	5418	5106	4938	4626	4458	5022	4542	160	1435	500	3540	5	1	32000000	1485	24.29	1.41	11	0.13	191.00	3283.00	6620	20240731	-29.91	3410	20240705	36.07	6620	-29.91	20240731	3410	36.07	20240705	6620	-29.91	20240731	3410	36.07	20240705	2.76	N	004310	500	160 억		347567	N	N	388	N	00	N
58	20240821	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	4795	-5	5	-0.10	21407323150	4266476	284.77	5000	5250	4770	6240	3360	4800	5017.76	1.50	0	-132589	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	5	1	32000000	1534	25.10	1.46	11	13.33	191.00	3283.00	6620	20240731	-27.57	3410	20240705	40.62	6620	-27.57	20240731	3410	40.62	20240705	6620	-27.57	20240731	3410	40.62	20240705	2.42	N	004310	500	160 억		480176	N	N	388	N	00	N
59	20240821	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	4800	0	3	0.00	21115962610	4205759	280.72	5000	5250	4770	6240	3360	4800	5020.84	1.50	0	-133893	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	5	1	32000000	1536	25.13	1.46	11	13.14	191.00	3283.00	6620	20240731	-27.49	3410	20240705	40.76	6620	-27.49	20240731	3410	40.76	20240705	6620	-27.49	20240731	3410	40.76	20240705	2.42	N	004310	500	160 억		480176	N	N	24	N	00	N
60	20240821	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	4845	45	2	0.94	20278852220	4032041	269.12	5000	5250	4770	6240	3360	4800	5029.55	1.50	0	-130755	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	5	1	32000000	1550	25.37	1.48	11	12.60	191.00	3283.00	6620	20240731	-26.81	3410	20240705	42.08	6620	-26.81	20240731	3410	42.08	20240705	6620	-26.81	20240731	3410	42.08	20240705	2.42	N	004310	500	160 억		480176	N	N	24	N	00	N
61	20240821	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	4875	75	2	1.56	19734330485	3920076	261.65	5000	5250	4770	6240	3360	4800	5034.31	1.50	0	-127479	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	5	1	32000000	1560	25.52	1.48	11	12.25	191.00	3283.00	6620	20240731	-26.36	3410	20240705	42.96	6620	-26.36	20240731	3410	42.96	20240705	6620	-26.36	20240731	3410	42.96	20240705	2.42	N	004310	500	160 억		480176	N	N	24	N	00	N
62	20240821	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	5110	310	2	6.46	16369376620	3240074	216.26	5000	5250	4770	6240	3360	4800	5052.34	1.50	0	-130090	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	10	1	32000000	1635	26.75	1.56	11	10.13	191.00	3283.00	6620	20240731	-22.81	3410	20240705	49.85	6620	-22.81	20240731	3410	49.85	20240705	6620	-22.81	20240731	3410	49.85	20240705	2.42	N	004310	500	160 억		480176	N	N	24	N	00	N
63	20240821	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	4855	55	2	1.15	9211326215	1836809	122.60	5000	5250	4850	6240	3360	4800	5015.12	1.50	0	-131399	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	5	1	32000000	1554	25.42	1.48	11	5.74	191.00	3283.00	6620	20240731	-26.66	3410	20240705	42.38	6620	-26.66	20240731	3410	42.38	20240705	6620	-26.66	20240731	3410	42.38	20240705	2.42	N	004310	500	160 억		480176	N	N	24	N	00	N
64	20240821	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	4930	130	2	2.71	8346013215	1659991	110.80	5000	5250	4850	6240	3360	4800	5028.06	1.50	0	-129060	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	5	1	32000000	1578	25.81	1.50	11	5.19	191.00	3283.00	6620	20240731	-25.53	3410	20240705	44.57	6620	-25.53	20240731	3410	44.57	20240705	6620	-25.53	20240731	3410	44.57	20240705	2.42	N	004310	500	160 억		480176	N	N	24	N	00	N
65	20240821	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	350	2	7.29	2561570145	501291	33.46	5000	5250	4990	6240	3360	4800	5111.35	1.50	0	-1157	5140	4970	4850	4680	4560	4910	4620	160	1440	500	3550	10	1	32000000	1648	26.96	1.57	11	1.57	191.00	3283.00	6620	20240731	-22.21	3410	20240705	51.03	6620	-22.21	20240731	3410	51.03	20240705	6620	-22.21	20240731	3410	51.03	20240705	2.42	N	004310	500	160 억		480176	N	N	24	N	00	N
66	20240820	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	4800	-145	5	-2.93	4789198625	981340	91.73	4950	5020	4730	6420	3465	4945	4880.20	1.39	0	37820	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1536	25.13	1.46	11	3.07	191.00	3283.00	6620	20240731	-27.49	3410	20240705	40.76	6620	-27.49	20240731	3410	40.76	20240705	6620	-27.49	20240731	3410	40.76	20240705	2.23	N	004310	500	160 억		445367	N	N	24	N	00	N
67	20240820	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	4855	-90	5	-1.82	4532226975	928011	86.74	4950	5020	4730	6420	3465	4945	4883.72	1.39	0	32935	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1554	25.42	1.48	11	2.90	191.00	3283.00	6620	20240731	-26.66	3410	20240705	42.38	6620	-26.66	20240731	3410	42.38	20240705	6620	-26.66	20240731	3410	42.38	20240705	2.23	N	004310	500	160 억		445367	N	N	31	N	00	N
68	20240820	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	4780	-165	5	-3.34	3729186615	760295	71.06	4950	5020	4765	6420	3465	4945	4904.85	1.39	0	25064	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1530	25.03	1.46	11	2.38	191.00	3283.00	6620	20240731	-27.79	3410	20240705	40.18	6620	-27.79	20240731	3410	40.18	20240705	6620	-27.79	20240731	3410	40.18	20240705	2.23	N	004310	500	160 억		445367	N	N	31	N	00	N
69	20240820	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	4885	-60	5	-1.21	2833272860	574319	53.68	4950	5020	4825	6420	3465	4945	4933.25	1.39	0	-9477	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1563	25.58	1.49	11	1.79	191.00	3283.00	6620	20240731	-26.21	3410	20240705	43.26	6620	-26.21	20240731	3410	43.26	20240705	6620	-26.21	20240731	3410	43.26	20240705	2.23	N	004310	500	160 억		445367	N	N	31	N	00	N
70	20240820	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	4845	-100	5	-2.02	2556725300	517429	48.36	4950	5020	4825	6420	3465	4945	4941.20	1.39	0	-25610	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1550	25.37	1.48	11	1.62	191.00	3283.00	6620	20240731	-26.81	3410	20240705	42.08	6620	-26.81	20240731	3410	42.08	20240705	6620	-26.81	20240731	3410	42.08	20240705	2.23	N	004310	500	160 억		445367	N	N	31	N	00	N
71	20240820	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	4940	-5	5	-0.10	1768593945	356341	33.31	4950	5020	4920	6420	3465	4945	4963.27	1.39	0	-12313	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1581	25.86	1.50	11	1.11	191.00	3283.00	6620	20240731	-25.38	3410	20240705	44.87	6620	-25.38	20240731	3410	44.87	20240705	6620	-25.38	20240731	3410	44.87	20240705	2.23	N	004310	500	160 억		445367	N	N	31	N	00	N
72	20240820	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	4980	35	2	0.71	1316758315	265008	24.77	4950	5020	4920	6420	3465	4945	4968.87	1.39	0	11200	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1594	26.07	1.52	11	0.83	191.00	3283.00	6620	20240731	-24.77	3410	20240705	46.04	6620	-24.77	20240731	3410	46.04	20240705	6620	-24.77	20240731	3410	46.04	20240705	2.23	N	004310	500	160 억		445367	N	N	31	N	00	N
73	20240820	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	4985	40	2	0.81	143527870	28959	2.71	4950	4990	4950	6420	3465	4945	4956.78	1.39	0	4105	5308	5126	5018	4836	4728	5072	4782	160	1475	500	3650	5	1	32000000	1595	26.10	1.52	11	0.09	191.00	3283.00	6620	20240731	-24.70	3410	20240705	46.19	6620	-24.70	20240731	3410	46.19	20240705	6620	-24.70	20240731	3410	46.19	20240705	2.23	N	004310	500	160 억		445367	N	N	31	N	00	N
74	20240819	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	4945	-305	5	-5.81	5225425980	1044209	54.99	5180	5200	4910	6820	3680	5250	5004.21	1.32	0	26553	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	5	1	32000000	1582	25.89	1.51	11	3.26	191.00	3283.00	6620	20240731	-25.30	3410	20240705	45.01	6620	-25.30	20240731	3410	45.01	20240705	6620	-25.30	20240731	3410	45.01	20240705	2.30	N	004310	500	160 억		421761	N	N	31	N	00	N
75	20240819	150151	57	100.00	KOSPI		의약품	N	N	N	N		N	4960	-290	5	-5.52	4772981000	952744	50.18	5180	5200	4910	6820	3680	5250	5009.21	1.32	0	17541	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	5	1	32000000	1587	25.97	1.51	11	2.98	191.00	3283.00	6620	20240731	-25.08	3410	20240705	45.45	6620	-25.08	20240731	3410	45.45	20240705	6620	-25.08	20240731	3410	45.45	20240705	2.30	N	004310	500	160 억		421761	N	N	48	N	00	N
76	20240819	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	4995	-255	5	-4.86	4079975750	813367	42.84	5180	5200	4910	6820	3680	5250	5015.57	1.32	0	-7314	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	5	1	32000000	1598	26.15	1.52	11	2.54	191.00	3283.00	6620	20240731	-24.55	3410	20240705	46.48	6620	-24.55	20240731	3410	46.48	20240705	6620	-24.55	20240731	3410	46.48	20240705	2.30	N	004310	500	160 억		421761	N	N	48	N	00	N
77	20240819	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	5000	-250	5	-4.76	3763899685	750008	39.50	5180	5200	4910	6820	3680	5250	5017.86	1.32	0	-14264	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	10	1	32000000	1600	26.18	1.52	11	2.34	191.00	3283.00	6620	20240731	-24.47	3410	20240705	46.63	6620	-24.47	20240731	3410	46.63	20240705	6620	-24.47	20240731	3410	46.63	20240705	2.30	N	004310	500	160 억		421761	N	N	48	N	00	N
78	20240819	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	4990	-260	5	-4.95	3537799550	704796	37.12	5180	5200	4910	6820	3680	5250	5018.95	1.32	0	-20364	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	5	1	32000000	1597	26.13	1.52	11	2.20	191.00	3283.00	6620	20240731	-24.62	3410	20240705	46.33	6620	-24.62	20240731	3410	46.33	20240705	6620	-24.62	20240731	3410	46.33	20240705	2.30	N	004310	500	160 억		421761	N	N	48	N	00	N
79	20240819	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	4995	-255	5	-4.86	2968802770	591136	31.13	5180	5200	4910	6820	3680	5250	5021.42	1.32	0	-24033	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	5	1	32000000	1598	26.15	1.52	11	1.85	191.00	3283.00	6620	20240731	-24.55	3410	20240705	46.48	6620	-24.55	20240731	3410	46.48	20240705	6620	-24.55	20240731	3410	46.48	20240705	2.30	N	004310	500	160 억		421761	N	N	48	N	00	N
80	20240819	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	4925	-325	5	-6.19	2208142235	437545	23.04	5180	5200	4910	6820	3680	5250	5045.72	1.32	0	-41522	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	5	1	32000000	1576	25.79	1.50	11	1.37	191.00	3283.00	6620	20240731	-25.60	3410	20240705	44.43	6620	-25.60	20240731	3410	44.43	20240705	6620	-25.60	20240731	3410	44.43	20240705	2.30	N	004310	500	160 억		421761	N	N	48	N	00	N
81	20240819	090151	57	100.00	KOSPI		의약품	N	N	N	N		N	5140	-110	5	-2.10	268019740	51933	2.74	5180	5200	5120	6820	3680	5250	5157.28	1.32	0	-3125	5603	5426	5203	5026	4803	5515	5115	160	1570	500	3880	10	1	32000000	1645	26.91	1.57	11	0.16	191.00	3283.00	6620	20240731	-22.36	3410	20240705	50.73	6620	-22.36	20240731	3410	50.73	20240705	6620	-22.36	20240731	3410	50.73	20240705	2.30	N	004310	500	160 억		421761	N	N	48	N	00	N
82	20240816	160150	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	120	2	2.34	9699265775	1856337	109.66	5160	5380	4980	6660	3600	5130	5225.00	1.18	0	52929	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1680	27.49	1.60	11	5.80	191.00	3283.00	6620	20240731	-20.69	3410	20240705	53.96	6620	-20.69	20240731	3410	53.96	20240705	6620	-20.69	20240731	3410	53.96	20240705	2.32	N	004310	500	160 억		377607	N	N	48	N	00	N
83	20240816	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	160	2	3.12	7849653795	1507109	89.03	5160	5350	4980	6660	3600	5130	5208.49	1.18	0	26517	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1693	27.70	1.61	11	4.71	191.00	3283.00	6620	20240731	-20.09	3410	20240705	55.13	6620	-20.09	20240731	3410	55.13	20240705	6620	-20.09	20240731	3410	55.13	20240705	2.32	N	004310	500	160 억		377607	N	N	4	N	00	N
84	20240816	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	90	2	1.75	7114529745	1367327	80.77	5160	5350	4980	6660	3600	5130	5203.32	1.18	0	50537	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1670	27.33	1.59	11	4.27	191.00	3283.00	6620	20240731	-21.15	3410	20240705	53.08	6620	-21.15	20240731	3410	53.08	20240705	6620	-21.15	20240731	3410	53.08	20240705	2.32	N	004310	500	160 억		377607	N	N	4	N	00	N
85	20240816	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	110	2	2.14	6477082375	1245424	73.57	5160	5350	4980	6660	3600	5130	5200.79	1.18	0	40635	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1677	27.43	1.60	11	3.89	191.00	3283.00	6620	20240731	-20.85	3410	20240705	53.67	6620	-20.85	20240731	3410	53.67	20240705	6620	-20.85	20240731	3410	53.67	20240705	2.32	N	004310	500	160 억		377607	N	N	4	N	00	N
86	20240816	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	120	2	2.34	4338561735	839522	49.59	5160	5280	4980	6660	3600	5130	5167.96	1.18	0	94959	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1680	27.49	1.60	11	2.62	191.00	3283.00	6620	20240731	-20.69	3410	20240705	53.96	6620	-20.69	20240731	3410	53.96	20240705	6620	-20.69	20240731	3410	53.96	20240705	2.32	N	004310	500	160 억		377607	N	N	4	N	00	N
87	20240816	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	30	2	0.58	2873985735	560029	33.08	5160	5230	4980	6660	3600	5130	5131.86	1.18	0	62030	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1651	27.02	1.57	11	1.75	191.00	3283.00	6620	20240731	-22.05	3410	20240705	51.32	6620	-22.05	20240731	3410	51.32	20240705	6620	-22.05	20240731	3410	51.32	20240705	2.32	N	004310	500	160 억		377607	N	N	4	N	00	N
88	20240816	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	30	2	0.58	1915376785	374930	22.15	5160	5200	4980	6660	3600	5130	5108.54	1.18	0	26578	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1651	27.02	1.57	11	1.17	191.00	3283.00	6620	20240731	-22.05	3410	20240705	51.32	6620	-22.05	20240731	3410	51.32	20240705	6620	-22.05	20240731	3410	51.32	20240705	2.32	N	004310	500	160 억		377607	N	N	4	N	00	N
89	20240816	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	20	2	0.39	227131460	44029	2.60	5160	5180	5140	6660	3600	5130	5159.64	1.18	0	1168	5730	5430	5280	4980	4830	5355	4905	160	1530	500	3790	10	1	32000000	1648	26.96	1.57	11	0.14	191.00	3283.00	6620	20240731	-22.21	3410	20240705	51.03	6620	-22.21	20240731	3410	51.03	20240705	6620	-22.21	20240731	3410	51.03	20240705	2.32	N	004310	500	160 억		377607	N	N	4	N	00	N
90	20240814	160152	57	100.00	KOSPI		의약품	N	N	N	N		N	5130	-140	5	-2.66	8644205970	1633857	96.18	5390	5580	5130	6850	3690	5270	5291.20	1.19	0	-8843	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1642	26.86	1.56	11	5.11	191.00	3283.00	6620	20240731	-22.51	3410	20240705	50.44	6620	-22.51	20240731	3410	50.44	20240705	6620	-22.51	20240731	3410	50.44	20240705	2.29	N	004310	500	160 억		382196	N	N	4	N	00	N
91	20240814	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	5170	-100	5	-1.90	8068304000	1521908	89.59	5390	5580	5130	6850	3690	5270	5301.49	1.19	0	-9239	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1654	27.07	1.57	11	4.76	191.00	3283.00	6620	20240731	-21.90	3410	20240705	51.61	6620	-21.90	20240731	3410	51.61	20240705	6620	-21.90	20240731	3410	51.61	20240705	2.29	N	004310	500	160 억		382196	N	N	8	N	00	N
92	20240814	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-60	5	-1.14	7534800850	1419069	83.53	5390	5580	5130	6850	3690	5270	5309.75	1.19	0	-4232	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1667	27.28	1.59	11	4.43	191.00	3283.00	6620	20240731	-21.30	3410	20240705	52.79	6620	-21.30	20240731	3410	52.79	20240705	6620	-21.30	20240731	3410	52.79	20240705	2.29	N	004310	500	160 억		382196	N	N	8	N	00	N
93	20240814	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-70	5	-1.33	7092685530	1334321	78.55	5390	5580	5130	6850	3690	5270	5315.66	1.19	0	-761	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1664	27.23	1.58	11	4.17	191.00	3283.00	6620	20240731	-21.45	3410	20240705	52.49	6620	-21.45	20240731	3410	52.49	20240705	6620	-21.45	20240731	3410	52.49	20240705	2.29	N	004310	500	160 억		382196	N	N	8	N	00	N
94	20240814	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-70	5	-1.33	6715431590	1261305	74.25	5390	5580	5130	6850	3690	5270	5324.30	1.19	0	4492	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1664	27.23	1.58	11	3.94	191.00	3283.00	6620	20240731	-21.45	3410	20240705	52.49	6620	-21.45	20240731	3410	52.49	20240705	6620	-21.45	20240731	3410	52.49	20240705	2.29	N	004310	500	160 억		382196	N	N	8	N	00	N
95	20240814	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-50	5	-0.95	6498321180	1219504	71.79	5390	5580	5130	6850	3690	5270	5328.77	1.19	0	11488	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1670	27.33	1.59	11	3.81	191.00	3283.00	6620	20240731	-21.15	3410	20240705	53.08	6620	-21.15	20240731	3410	53.08	20240705	6620	-21.15	20240731	3410	53.08	20240705	2.29	N	004310	500	160 억		382196	N	N	8	N	00	N
96	20240814	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-90	5	-1.71	5785676740	1081862	63.68	5390	5580	5130	6850	3690	5270	5348.06	1.19	0	-3356	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1658	27.12	1.58	11	3.38	191.00	3283.00	6620	20240731	-21.75	3410	20240705	51.91	6620	-21.75	20240731	3410	51.91	20240705	6620	-21.75	20240731	3410	51.91	20240705	2.29	N	004310	500	160 억		382196	N	N	8	N	00	N
97	20240814	090204	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	170	2	3.23	1130033040	208937	12.30	5390	5490	5360	6850	3690	5270	5410.08	1.19	0	14186	5716	5492	5286	5062	4856	5390	4960	160	1580	500	3890	10	1	32000000	1741	28.48	1.66	11	0.65	191.00	3283.00	6620	20240731	-17.82	3410	20240705	59.53	6620	-17.82	20240731	3410	59.53	20240705	6620	-17.82	20240731	3410	59.53	20240705	2.29	N	004310	500	160 억		382196	N	N	8	N	00	N
98	20240813	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-320	5	-5.72	8714471200	1663976	46.85	5500	5510	5080	7260	3920	5590	5236.49	1.28	0	-26811	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1686	27.59	1.61	11	5.20	191.00	3283.00	6620	20240731	-20.39	3410	20240705	54.55	6620	-20.39	20240731	3410	54.55	20240705	6620	-20.39	20240731	3410	54.55	20240705	2.05	N	004310	500	160 억		409437	N	N	8	N	00	N
99	20240813	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-400	5	-7.16	8224316770	1570455	44.22	5500	5510	5080	7260	3920	5590	5236.30	1.28	0	-26298	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1661	27.17	1.58	11	4.91	191.00	3283.00	6620	20240731	-21.60	3410	20240705	52.20	6620	-21.60	20240731	3410	52.20	20240705	6620	-21.60	20240731	3410	52.20	20240705	2.05	N	004310	500	160 억		409437	N	N	4	N	00	N
100	20240813	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	5170	-420	5	-7.51	7543154120	1439330	40.52	5500	5510	5080	7260	3920	5590	5240.09	1.28	0	-29785	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1654	27.07	1.57	11	4.50	191.00	3283.00	6620	20240731	-21.90	3410	20240705	51.61	6620	-21.90	20240731	3410	51.61	20240705	6620	-21.90	20240731	3410	51.61	20240705	2.05	N	004310	500	160 억		409437	N	N	4	N	00	N
101	20240813	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-410	5	-7.33	7274973170	1387255	39.06	5500	5510	5080	7260	3920	5590	5243.49	1.28	0	-30533	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1658	27.12	1.58	11	4.34	191.00	3283.00	6620	20240731	-21.75	3410	20240705	51.91	6620	-21.75	20240731	3410	51.91	20240705	6620	-21.75	20240731	3410	51.91	20240705	2.05	N	004310	500	160 억		409437	N	N	4	N	00	N
102	20240813	120151	57	100.00	KOSPI		의약품	N	N	N	N		N	5140	-450	5	-8.05	6832168620	1301562	36.65	5500	5510	5080	7260	3920	5590	5248.51	1.28	0	-16088	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1645	26.91	1.57	11	4.07	191.00	3283.00	6620	20240731	-22.36	3410	20240705	50.73	6620	-22.36	20240731	3410	50.73	20240705	6620	-22.36	20240731	3410	50.73	20240705	2.05	N	004310	500	160 억		409437	N	N	4	N	00	N
103	20240813	110150	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-390	5	-6.98	5977189110	1134887	31.95	5500	5510	5130	7260	3920	5590	5266.01	1.28	0	24039	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1664	27.23	1.58	11	3.55	191.00	3283.00	6620	20240731	-21.45	3410	20240705	52.49	6620	-21.45	20240731	3410	52.49	20240705	6620	-21.45	20240731	3410	52.49	20240705	2.05	N	004310	500	160 억		409437	N	N	4	N	00	N
104	20240813	100150	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	-310	5	-5.55	4493027100	848808	23.90	5500	5510	5170	7260	3920	5590	5292.40	1.28	0	17682	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1690	27.64	1.61	11	2.65	191.00	3283.00	6620	20240731	-20.24	3410	20240705	54.84	6620	-20.24	20240731	3410	54.84	20240705	6620	-20.24	20240731	3410	54.84	20240705	2.05	N	004310	500	160 억		409437	N	N	4	N	00	N
105	20240813	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	-230	5	-4.11	803932810	149564	4.21	5500	5510	5200	7260	3920	5590	5371.28	1.28	0	-3216	5936	5762	5616	5442	5296	5690	5370	160	1670	500	4130	10	1	32000000	1715	28.06	1.63	11	0.47	191.00	3283.00	6620	20240731	-19.03	3410	20240705	57.18	6620	-19.03	20240731	3410	57.18	20240705	6620	-19.03	20240731	3410	57.18	20240705	2.05	N	004310	500	160 억		409437	N	N	4	N	00	N
106	20240812	160150	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	90	2	1.64	19568990250	3475654	74.45	5620	5790	5470	7150	3850	5500	5630.39	1.57	0	-96897	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1789	29.27	1.70	11	10.86	191.00	3283.00	6620	20240731	-15.56	3410	20240705	63.93	6620	-15.56	20240731	3410	63.93	20240705	6620	-15.56	20240731	3410	63.93	20240705	1.87	N	004310	500	160 억		503103	N	N	4	N	00	N
107	20240812	150151	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	40	2	0.73	18629047190	3306501	70.82	5620	5790	5470	7150	3850	5500	5634.11	1.57	0	-53354	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1773	29.01	1.69	11	10.33	191.00	3283.00	6620	20240731	-16.31	3410	20240705	62.46	6620	-16.31	20240731	3410	62.46	20240705	6620	-16.31	20240731	3410	62.46	20240705	1.87	N	004310	500	160 억		503103	N	N	0	N	00	N
108	20240812	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	40	2	0.73	17390468710	3083891	66.06	5620	5790	5470	7150	3850	5500	5639.19	1.57	0	-66993	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1773	29.01	1.69	11	9.64	191.00	3283.00	6620	20240731	-16.31	3410	20240705	62.46	6620	-16.31	20240731	3410	62.46	20240705	6620	-16.31	20240731	3410	62.46	20240705	1.87	N	004310	500	160 억		503103	N	N	0	N	00	N
109	20240812	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	50	2	0.91	15755625710	2787300	59.70	5620	5790	5520	7150	3850	5500	5652.71	1.57	0	56063	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1776	29.06	1.69	11	8.71	191.00	3283.00	6620	20240731	-16.16	3410	20240705	62.76	6620	-16.16	20240731	3410	62.76	20240705	6620	-16.16	20240731	3410	62.76	20240705	1.87	N	004310	500	160 억		503103	N	N	0	N	00	N
110	20240812	120150	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	130	2	2.36	13769495860	2432193	52.10	5620	5790	5520	7150	3850	5500	5661.43	1.57	0	181877	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1802	29.48	1.71	11	7.60	191.00	3283.00	6620	20240731	-14.95	3410	20240705	65.10	6620	-14.95	20240731	3410	65.10	20240705	6620	-14.95	20240731	3410	65.10	20240705	1.87	N	004310	500	160 억		503103	N	N	0	N	00	N
111	20240812	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	270	2	4.91	11705119830	2069032	44.32	5620	5790	5520	7150	3850	5500	5657.38	1.57	0	138092	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1846	30.21	1.76	11	6.47	191.00	3283.00	6620	20240731	-12.84	3410	20240705	69.21	6620	-12.84	20240731	3410	69.21	20240705	6620	-12.84	20240731	3410	69.21	20240705	1.87	N	004310	500	160 억		503103	N	N	0	N	00	N
112	20240812	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	100	2	1.82	5800980870	1035820	22.19	5620	5690	5520	7150	3850	5500	5600.49	1.57	0	61472	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1792	29.32	1.71	11	3.24	191.00	3283.00	6620	20240731	-15.41	3410	20240705	64.22	6620	-15.41	20240731	3410	64.22	20240705	6620	-15.41	20240731	3410	64.22	20240705	1.87	N	004310	500	160 억		503103	N	N	0	N	00	N
113	20240812	090148	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	60	2	1.09	570400110	101922	2.18	5620	5620	5560	7150	3850	5500	5597.57	1.57	0	-5828	6160	5830	5620	5290	5080	5995	5455	160	1650	500	4070	10	1	32000000	1779	29.11	1.69	11	0.32	191.00	3283.00	6620	20240731	-16.01	3410	20240705	63.05	6620	-16.01	20240731	3410	63.05	20240705	6620	-16.01	20240731	3410	63.05	20240705	1.87	N	004310	500	160 억		503103	N	N	0	N	00	N
114	20240809	160148	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	60	2	1.10	25996496140	4634395	95.22	5440	5950	5410	7070	3810	5440	5609.92	1.67	0	-30331	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1760	28.80	1.68	11	14.48	191.00	3283.00	6620	20240731	-16.92	3410	20240705	61.29	6620	-16.92	20240731	3410	61.29	20240705	6620	-16.92	20240731	3410	61.29	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
115	20240809	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	20	2	0.37	25157336260	4481283	92.07	5440	5950	5410	7070	3810	5440	5614.00	1.67	0	-35426	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1747	28.59	1.66	11	14.00	191.00	3283.00	6620	20240731	-17.52	3410	20240705	60.12	6620	-17.52	20240731	3410	60.12	20240705	6620	-17.52	20240731	3410	60.12	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
116	20240809	140151	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-20	5	-0.37	24551661210	4370374	89.79	5440	5950	5410	7070	3810	5440	5617.89	1.67	0	-45806	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1734	28.38	1.65	11	13.66	191.00	3283.00	6620	20240731	-18.13	3410	20240705	58.94	6620	-18.13	20240731	3410	58.94	20240705	6620	-18.13	20240731	3410	58.94	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
117	20240809	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	10	2	0.18	23886806460	4248403	87.29	5440	5950	5410	7070	3810	5440	5622.69	1.67	0	-43498	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1744	28.53	1.66	11	13.28	191.00	3283.00	6620	20240731	-17.67	3410	20240705	59.82	6620	-17.67	20240731	3410	59.82	20240705	6620	-17.67	20240731	3410	59.82	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
118	20240809	120149	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	60	2	1.10	23318979960	4144939	85.16	5440	5950	5410	7070	3810	5440	5626.05	1.67	0	-41667	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1760	28.80	1.68	11	12.95	191.00	3283.00	6620	20240731	-16.92	3410	20240705	61.29	6620	-16.92	20240731	3410	61.29	20240705	6620	-16.92	20240731	3410	61.29	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
119	20240809	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	60	2	1.10	22228371810	3945312	81.06	5440	5950	5410	7070	3810	5440	5634.29	1.67	0	-26897	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1760	28.80	1.68	11	12.33	191.00	3283.00	6620	20240731	-16.92	3410	20240705	61.29	6620	-16.92	20240731	3410	61.29	20240705	6620	-16.92	20240731	3410	61.29	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
120	20240809	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	20	2	0.37	20983853260	3719178	76.41	5440	5950	5410	7070	3810	5440	5642.25	1.67	0	-12857	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1747	28.59	1.66	11	11.62	191.00	3283.00	6620	20240731	-17.52	3410	20240705	60.12	6620	-17.52	20240731	3410	60.12	20240705	6620	-17.52	20240731	3410	60.12	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
121	20240809	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	90	2	1.65	538441880	98446	2.02	5440	5560	5410	7070	3810	5440	5470.47	1.67	0	18227	6113	5776	5593	5256	5073	5685	5165	160	1630	500	4020	10	1	32000000	1770	28.95	1.68	11	0.31	191.00	3283.00	6620	20240731	-16.47	3410	20240705	62.17	6620	-16.47	20240731	3410	62.17	20240705	6620	-16.47	20240731	3410	62.17	20240705	1.60	N	004310	500	160 억		535852	N	N	0	N	00	N
122	20240808	160148	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-100	5	-1.81	26998931930	4793326	93.48	5880	5930	5410	7200	3880	5540	5632.89	2.09	0	-135786	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1741	28.48	1.66	11	14.98	191.00	3283.00	6620	20240731	-17.82	3410	20240705	59.53	6620	-17.82	20240731	3410	59.53	20240705	6620	-17.82	20240731	3410	59.53	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
123	20240808	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	-60	5	-1.08	25729236100	4559765	88.93	5880	5930	5420	7200	3880	5540	5642.67	2.09	0	-170744	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1754	28.69	1.67	11	14.25	191.00	3283.00	6620	20240731	-17.22	3410	20240705	60.70	6620	-17.22	20240731	3410	60.70	20240705	6620	-17.22	20240731	3410	60.70	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
124	20240808	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	10	2	0.18	24536518800	4342838	84.69	5880	5930	5420	7200	3880	5540	5649.88	2.09	0	-202181	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1776	29.06	1.69	11	13.57	191.00	3283.00	6620	20240731	-16.16	3410	20240705	62.76	6620	-16.16	20240731	3410	62.76	20240705	6620	-16.16	20240731	3410	62.76	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
125	20240808	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	-10	5	-0.18	22052040960	3898017	76.02	5880	5930	5420	7200	3880	5540	5657.25	2.09	0	-199598	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1770	28.95	1.68	11	12.18	191.00	3283.00	6620	20240731	-16.47	3410	20240705	62.17	6620	-16.47	20240731	3410	62.17	20240705	6620	-16.47	20240731	3410	62.17	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
126	20240808	120151	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	-30	5	-0.54	19785137760	3491061	68.08	5880	5930	5420	7200	3880	5540	5667.37	2.09	0	-286252	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1763	28.85	1.68	11	10.91	191.00	3283.00	6620	20240731	-16.77	3410	20240705	61.58	6620	-16.77	20240731	3410	61.58	20240705	6620	-16.77	20240731	3410	61.58	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
127	20240808	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	-20	5	-0.36	18210109040	3203366	62.47	5880	5930	5440	7200	3880	5540	5684.68	2.09	0	-273004	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1766	28.90	1.68	11	10.01	191.00	3283.00	6620	20240731	-16.62	3410	20240705	61.88	6620	-16.62	20240731	3410	61.88	20240705	6620	-16.62	20240731	3410	61.88	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
128	20240808	100148	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	10	2	0.18	16321655570	2862584	55.83	5880	5930	5440	7200	3880	5540	5701.72	2.09	0	-256895	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1776	29.06	1.69	11	8.95	191.00	3283.00	6620	20240731	-16.16	3410	20240705	62.76	6620	-16.16	20240731	3410	62.76	20240705	6620	-16.16	20240731	3410	62.76	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
129	20240808	090148	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	230	2	4.15	4438176320	760464	14.83	5880	5930	5720	7200	3880	5540	5836.15	2.09	0	-136986	6013	5776	5563	5326	5113	5895	5445	160	1660	500	4090	10	1	32000000	1846	30.21	1.76	11	2.38	191.00	3283.00	6620	20240731	-12.84	3410	20240705	69.21	6620	-12.84	20240731	3410	69.21	20240705	6620	-12.84	20240731	3410	69.21	20240705	1.07	N	004310	500	160 억		670264	N	N	0	N	00	N
130	20240807	160146	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	150	2	2.78	25314124490	4528759	97.90	5370	5800	5350	7000	3780	5390	5590.81	2.44	0	-102633	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1773	29.01	1.69	11	14.15	191.00	3283.00	6620	20240731	-16.31	3410	20240705	62.46	6620	-16.31	20240731	3410	62.46	20240705	6620	-16.31	20240731	3410	62.46	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
131	20240807	150147	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	140	2	2.60	24501374980	4381669	94.72	5370	5800	5350	7000	3780	5390	5592.97	2.44	0	-90746	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1770	28.95	1.68	11	13.69	191.00	3283.00	6620	20240731	-16.47	3410	20240705	62.17	6620	-16.47	20240731	3410	62.17	20240705	6620	-16.47	20240731	3410	62.17	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
132	20240807	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	230	2	4.27	22303392280	3987553	86.20	5370	5800	5350	7000	3780	5390	5594.56	2.44	0	-118546	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1798	29.42	1.71	11	12.46	191.00	3283.00	6620	20240731	-15.11	3410	20240705	64.81	6620	-15.11	20240731	3410	64.81	20240705	6620	-15.11	20240731	3410	64.81	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
133	20240807	130148	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	220	2	4.08	21092232790	3771004	81.52	5370	5800	5350	7000	3780	5390	5594.65	2.44	0	-120016	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1795	29.37	1.71	11	11.78	191.00	3283.00	6620	20240731	-15.26	3410	20240705	64.52	6620	-15.26	20240731	3410	64.52	20240705	6620	-15.26	20240731	3410	64.52	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
134	20240807	120149	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	210	2	3.90	14266383750	2562841	55.40	5370	5690	5350	7000	3780	5390	5568.40	2.44	0	-55820	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1792	29.32	1.71	11	8.01	191.00	3283.00	6620	20240731	-15.41	3410	20240705	64.22	6620	-15.41	20240731	3410	64.22	20240705	6620	-15.41	20240731	3410	64.22	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
135	20240807	110147	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	130	2	2.41	12640287660	2269541	49.06	5370	5690	5350	7000	3780	5390	5571.57	2.44	0	-77347	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1766	28.90	1.68	11	7.09	191.00	3283.00	6620	20240731	-16.62	3410	20240705	61.88	6620	-16.62	20240731	3410	61.88	20240705	6620	-16.62	20240731	3410	61.88	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
136	20240807	100147	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	250	2	4.64	10011263890	1797813	38.86	5370	5690	5350	7000	3780	5390	5571.14	2.44	0	-80213	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1805	29.53	1.72	11	5.62	191.00	3283.00	6620	20240731	-14.80	3410	20240705	65.40	6620	-14.80	20240731	3410	65.40	20240705	6620	-14.80	20240731	3410	65.40	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
137	20240807	090148	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	60	2	1.11	685930430	127076	2.75	5370	5460	5350	7000	3780	5390	5399.75	2.44	0	17555	5950	5670	5410	5130	4870	5810	5270	160	1610	500	3980	10	1	32000000	1744	28.53	1.66	11	0.40	191.00	3283.00	6620	20240731	-17.67	3410	20240705	59.82	6620	-17.67	20240731	3410	59.82	20240705	6620	-17.67	20240731	3410	59.82	20240705	0.43	N	004310	500	160 억		780684	N	N	0	N	00	N
138	20240806	160146	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	320	2	6.31	24793744010	4553141	74.22	5330	5690	5150	6590	3550	5070	5445.50	2.26	0	61559	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1725	28.22	1.64	11	14.23	191.00	3283.00	6620	20240731	-18.58	3410	20240705	58.06	6620	-18.58	20240731	3410	58.06	20240705	6620	-18.58	20240731	3410	58.06	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
139	20240806	150147	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	300	2	5.92	23658332800	4341739	70.77	5330	5690	5150	6590	3550	5070	5449.05	2.26	0	81802	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1718	28.12	1.64	11	13.57	191.00	3283.00	6620	20240731	-18.88	3410	20240705	57.48	6620	-18.88	20240731	3410	57.48	20240705	6620	-18.88	20240731	3410	57.48	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
140	20240806	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	240	2	4.73	22731483890	4169105	67.96	5330	5690	5150	6590	3550	5070	5452.37	2.26	0	85795	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1699	27.80	1.62	11	13.03	191.00	3283.00	6620	20240731	-19.79	3410	20240705	55.72	6620	-19.79	20240731	3410	55.72	20240705	6620	-19.79	20240731	3410	55.72	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
141	20240806	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	350	2	6.90	21358017810	3912934	63.78	5330	5690	5150	6590	3550	5070	5458.32	2.26	0	64871	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1734	28.38	1.65	11	12.23	191.00	3283.00	6620	20240731	-18.13	3410	20240705	58.94	6620	-18.13	20240731	3410	58.94	20240705	6620	-18.13	20240731	3410	58.94	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
142	20240806	120147	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	310	2	6.11	20397760950	3735098	60.89	5330	5690	5150	6590	3550	5070	5461.11	2.26	0	59796	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1722	28.17	1.64	11	11.67	191.00	3283.00	6620	20240731	-18.73	3410	20240705	57.77	6620	-18.73	20240731	3410	57.77	20240705	6620	-18.73	20240731	3410	57.77	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
143	20240806	110147	57	100.00	KOSPI		의약품	N	N	N	N		N	5570	500	2	9.86	13887782860	2557458	41.69	5330	5620	5150	6590	3550	5070	5430.32	2.26	0	106038	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1782	29.16	1.70	11	7.99	191.00	3283.00	6620	20240731	-15.86	3410	20240705	63.34	6620	-15.86	20240731	3410	63.34	20240705	6620	-15.86	20240731	3410	63.34	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
144	20240806	100147	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	490	2	9.66	9666742700	1784250	29.09	5330	5600	5150	6590	3550	5070	5417.84	2.26	0	123965	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1779	29.11	1.69	11	5.58	191.00	3283.00	6620	20240731	-16.01	3410	20240705	63.05	6620	-16.01	20240731	3410	63.05	20240705	6620	-16.01	20240731	3410	63.05	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
145	20240806	090146	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	210	2	4.14	1102229270	206915	3.37	5330	5390	5260	6590	3550	5070	5327.07	2.26	0	-4752	6373	5721	5128	4476	3883	5425	4180	160	1520	500	3750	10	1	32000000	1690	27.64	1.61	11	0.65	191.00	3283.00	6620	20240731	-20.24	3410	20240705	54.84	6620	-20.24	20240731	3410	54.84	20240705	6620	-20.24	20240731	3410	54.84	20240705	0.45	N	004310	500	160 억		723176	N	N	0	N	00	N
146	20240805	160146	57	100.00	KOSPI		의약품	N	N	N	N		N	5070	-380	5	-6.97	32743324510	6026512	240.60	5310	5780	4535	7080	3820	5450	5433.94	1.64	0	186731	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1622	26.54	1.54	11	18.83	191.00	3283.00	6620	20240731	-23.41	3410	20240705	48.68	6620	-23.41	20240731	3410	48.68	20240705	6620	-23.41	20240731	3410	48.68	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
147	20240805	150146	57	100.00	KOSPI		의약품	N	N	N	N		N	5040	-410	5	-7.52	31138267540	5707022	227.84	5310	5780	4535	7080	3820	5450	5456.13	1.64	0	146811	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1613	26.39	1.54	11	17.83	191.00	3283.00	6620	20240731	-23.87	3410	20240705	47.80	6620	-23.87	20240731	3410	47.80	20240705	6620	-23.87	20240731	3410	47.80	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
148	20240805	140147	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-220	5	-4.04	27752286550	5014335	200.19	5310	5780	5130	7080	3820	5450	5534.59	1.64	0	-6765	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1674	27.38	1.59	11	15.67	191.00	3283.00	6620	20240731	-21.00	3410	20240705	53.37	6620	-21.00	20240731	3410	53.37	20240705	6620	-21.00	20240731	3410	53.37	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
149	20240805	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-10	5	-0.18	24331248320	4363299	174.20	5310	5780	5280	7080	3820	5450	5576.35	1.64	0	-121771	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1741	28.48	1.66	11	13.64	191.00	3283.00	6620	20240731	-17.82	3410	20240705	59.53	6620	-17.82	20240731	3410	59.53	20240705	6620	-17.82	20240731	3410	59.53	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
150	20240805	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	10	2	0.18	22947772200	4107772	163.99	5310	5780	5280	7080	3820	5450	5586.44	1.64	0	-135857	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1747	28.59	1.66	11	12.84	191.00	3283.00	6620	20240731	-17.52	3410	20240705	60.12	6620	-17.52	20240731	3410	60.12	20240705	6620	-17.52	20240731	3410	60.12	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
151	20240805	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	150	2	2.75	21106043390	3773633	150.65	5310	5780	5280	7080	3820	5450	5593.04	1.64	0	-73211	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1792	29.32	1.71	11	11.79	191.00	3283.00	6620	20240731	-15.41	3410	20240705	64.22	6620	-15.41	20240731	3410	64.22	20240705	6620	-15.41	20240731	3410	64.22	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
152	20240805	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	250	2	4.59	15952052930	2843672	113.53	5310	5780	5280	7080	3820	5450	5609.68	1.64	0	-44857	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1824	29.84	1.74	11	8.89	191.00	3283.00	6620	20240731	-13.90	3410	20240705	67.16	6620	-13.90	20240731	3410	67.16	20240705	6620	-13.90	20240731	3410	67.16	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
153	20240805	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-60	5	-1.10	740916790	138881	5.54	5310	5450	5280	7080	3820	5450	5334.67	1.64	0	19568	5856	5652	5526	5322	5196	5590	5260	160	1630	500	4030	10	1	32000000	1725	28.22	1.64	11	0.43	191.00	3283.00	6620	20240731	-18.58	3410	20240705	58.06	6620	-18.58	20240731	3410	58.06	20240705	6620	-18.58	20240731	3410	58.06	20240705	0.46	N	004310	500	160 억		525936	N	N	23	N	00	N
154	20240802	160144	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-370	5	-6.36	13422586530	2420357	21.31	5610	5730	5400	7560	4080	5820	5546.29	2.04	0	-188851	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1744	28.53	1.66	11	7.56	191.00	3283.00	6620	20240731	-17.67	3410	20240705	59.82	6620	-17.67	20240731	3410	59.82	20240705	6620	-17.67	20240731	3410	59.82	20240705	0.91	N	004310	500	160 억		653795	N	N	23	N	00	N
155	20240802	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	-280	5	-4.81	12222156400	2201934	19.38	5610	5730	5400	7560	4080	5820	5550.52	2.04	0	-173617	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1773	29.01	1.69	11	6.88	191.00	3283.00	6620	20240731	-16.31	3410	20240705	62.46	6620	-16.31	20240731	3410	62.46	20240705	6620	-16.31	20240731	3410	62.46	20240705	0.91	N	004310	500	160 억		653795	N	N	42	N	00	N
156	20240802	140144	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	-300	5	-5.15	10735237950	1930263	16.99	5610	5730	5410	7560	4080	5820	5561.41	2.04	0	-140855	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1766	28.90	1.68	11	6.03	191.00	3283.00	6620	20240731	-16.62	3410	20240705	61.88	6620	-16.62	20240731	3410	61.88	20240705	6620	-16.62	20240731	3410	61.88	20240705	0.91	N	004310	500	160 억		653795	N	N	42	N	00	N
157	20240802	130144	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	-290	5	-4.98	10135587720	1821462	16.04	5610	5730	5410	7560	4080	5820	5564.39	2.04	0	-120252	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1770	28.95	1.68	11	5.69	191.00	3283.00	6620	20240731	-16.47	3410	20240705	62.17	6620	-16.47	20240731	3410	62.17	20240705	6620	-16.47	20240731	3410	62.17	20240705	0.91	N	004310	500	160 억		653795	N	N	42	N	00	N
158	20240802	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	-330	5	-5.67	9554884320	1716056	15.11	5610	5730	5410	7560	4080	5820	5567.78	2.04	0	-106894	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1757	28.74	1.67	11	5.36	191.00	3283.00	6620	20240731	-17.07	3410	20240705	61.00	6620	-17.07	20240731	3410	61.00	20240705	6620	-17.07	20240731	3410	61.00	20240705	0.91	N	004310	500	160 억		653795	N	N	42	N	00	N
159	20240802	110146	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	-270	5	-4.64	8482103070	1522026	13.40	5610	5730	5410	7560	4080	5820	5572.74	2.04	0	-76151	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1776	29.06	1.69	11	4.76	191.00	3283.00	6620	20240731	-16.16	3410	20240705	62.76	6620	-16.16	20240731	3410	62.76	20240705	6620	-16.16	20240731	3410	62.76	20240705	0.91	N	004310	500	160 억		653795	N	N	42	N	00	N
160	20240802	100144	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-370	5	-6.36	6723032270	1205526	10.61	5610	5730	5410	7560	4080	5820	5576.64	2.04	0	-19406	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1744	28.53	1.66	11	3.77	191.00	3283.00	6620	20240731	-17.67	3410	20240705	59.82	6620	-17.67	20240731	3410	59.82	20240705	6620	-17.67	20240731	3410	59.82	20240705	0.91	N	004310	500	160 억		653795	N	N	42	N	00	N
161	20240802	090146	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	-200	5	-3.44	895772180	159438	1.40	5610	5680	5590	7560	4080	5820	5617.02	2.04	0	25824	6453	6136	5673	5356	4893	6295	5515	160	1740	500	4300	10	1	32000000	1798	29.42	1.71	11	0.50	191.00	3283.00	6620	20240731	-15.11	3410	20240705	64.81	6620	-15.11	20240731	3410	64.81	20240705	6620	-15.11	20240731	3410	64.81	20240705	0.91	N	004310	500	160 억		653795	N	N	42	N	00	N
162	20240801	160143	57	100.00	KOSPI		의약품	N	N	N	N		N	5820	460	2	8.58	63181559370	11066427	80.00	5360	5990	5210	6960	3760	5360	5710.13	1.34	0	288477	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1862	30.47	1.77	11	34.58	191.00	3283.00	6620	20240731	-12.08	3410	20240705	70.67	6620	-12.08	20240731	3410	70.67	20240705	6620	-12.08	20240731	3410	70.67	20240705	1.43	N	004310	500	160 억		429701	N	N	42	N	00	N
163	20240801	150145	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	310	2	5.78	55548189060	9753898	70.51	5360	5990	5210	6960	3760	5360	5696.50	1.34	0	290344	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1814	29.69	1.73	11	30.48	191.00	3283.00	6620	20240731	-14.35	3410	20240705	66.28	6620	-14.35	20240731	3410	66.28	20240705	6620	-14.35	20240731	3410	66.28	20240705	1.43	N	004310	500	160 억		429701	N	N	35	N	00	N
164	20240801	140145	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	230	2	4.29	52762968530	9262571	66.96	5360	5990	5210	6960	3760	5360	5697.98	1.34	0	304120	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1789	29.27	1.70	11	28.95	191.00	3283.00	6620	20240731	-15.56	3410	20240705	63.93	6620	-15.56	20240731	3410	63.93	20240705	6620	-15.56	20240731	3410	63.93	20240705	1.43	N	004310	500	160 억		429701	N	N	35	N	00	N
165	20240801	130145	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	250	2	4.66	51395599370	9018152	65.20	5360	5990	5210	6960	3760	5360	5700.80	1.34	0	309198	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1795	29.37	1.71	11	28.18	191.00	3283.00	6620	20240731	-15.26	3410	20240705	64.52	6620	-15.26	20240731	3410	64.52	20240705	6620	-15.26	20240731	3410	64.52	20240705	1.43	N	004310	500	160 억		429701	N	N	35	N	00	N
166	20240801	120144	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	270	2	5.04	48865134860	8570029	61.96	5360	5990	5210	6960	3760	5360	5703.64	1.34	0	322745	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1802	29.48	1.71	11	26.78	191.00	3283.00	6620	20240731	-14.95	3410	20240705	65.10	6620	-14.95	20240731	3410	65.10	20240705	6620	-14.95	20240731	3410	65.10	20240705	1.43	N	004310	500	160 억		429701	N	N	35	N	00	N
167	20240801	110145	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	280	2	5.22	42626704510	7475159	54.04	5360	5990	5210	6960	3760	5360	5704.49	1.34	0	267956	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1805	29.53	1.72	11	23.36	191.00	3283.00	6620	20240731	-14.80	3410	20240705	65.40	6620	-14.80	20240731	3410	65.40	20240705	6620	-14.80	20240731	3410	65.40	20240705	1.43	N	004310	500	160 억		429701	N	N	35	N	00	N
168	20240801	100145	57	100.00	KOSPI		의약품	N	N	N	N		N	5810	450	2	8.40	25650626880	4476679	32.36	5360	5990	5210	6960	3760	5360	5733.53	1.34	0	106163	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1859	30.42	1.77	11	13.99	191.00	3283.00	6620	20240731	-12.24	3410	20240705	70.38	6620	-12.24	20240731	3410	70.38	20240705	6620	-12.24	20240731	3410	70.38	20240705	1.43	N	004310	500	160 억		429701	N	N	35	N	00	N
169	20240801	090143	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	0	3	0.00	1151688410	215756	1.56	5360	5370	5210	6960	3760	5360	5332.22	1.34	0	-10419	7226	6292	5686	4752	4146	5990	4450	160	1600	500	3960	10	1	32000000	1715	28.06	1.63	11	0.67	191.00	3283.00	6620	20240731	-19.03	3410	20240705	57.18	6620	-19.03	20240731	3410	57.18	20240705	6620	-19.03	20240731	3410	57.18	20240705	1.43	N	004310	500	160 억		429701	N	N	35	N	00	N