KissMeData/002210/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	20240731	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	4855	90	2	1.89	10374747540	1995361	4312.15	4775	5700	4720	6190	3340	4765	5199.52	3.14	-166954	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	5	1	26100970	1267	-61.46	2.55	12	7.64	-79.00	1904.00	7990	20230922	-39.24	4550	20240719	6.70	6280	-22.69	20240115	4550	6.70	20240719	7990	-39.24	20230922	4550	6.70	20240719	0.54	N	002210	1000	261 억	818690	N	N	34	N	N
3	20240731	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	4820	55	2	1.15	10230919695	1965559	4247.74	4775	5700	4720	6190	3340	4765	5205.09	3.14	-160583	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	5	1	26100970	1258	-61.01	2.53	12	7.53	-79.00	1904.00	7990	20230922	-39.67	4550	20240719	5.93	6280	-23.25	20240115	4550	5.93	20240719	7990	-39.67	20230922	4550	5.93	20240719	0.54	N	002210	1000	261 억	818690	N	N	85	N	N
4	20240731	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	4815	50	2	1.05	9958345030	1909016	4125.55	4775	5700	4720	6190	3340	4765	5216.48	3.14	-150591	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	5	1	26100970	1257	-60.95	2.53	12	7.31	-79.00	1904.00	7990	20230922	-39.74	4550	20240719	5.82	6280	-23.33	20240115	4550	5.82	20240719	7990	-39.74	20230922	4550	5.82	20240719	0.54	N	002210	1000	261 억	818690	N	N	85	N	N
5	20240731	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	4830	65	2	1.36	9799128915	1876027	4054.26	4775	5700	4720	6190	3340	4765	5223.34	3.14	-148873	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	5	1	26100970	1261	-61.14	2.54	12	7.19	-79.00	1904.00	7990	20230922	-39.55	4550	20240719	6.15	6280	-23.09	20240115	4550	6.15	20240719	7990	-39.55	20230922	4550	6.15	20240719	0.54	N	002210	1000	261 억	818690	N	N	85	N	N
6	20240731	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	4845	80	2	1.68	9578592900	1830377	3955.60	4775	5700	4720	6190	3340	4765	5233.13	3.14	-135706	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	5	1	26100970	1265	-61.33	2.54	12	7.01	-79.00	1904.00	7990	20230922	-39.36	4550	20240719	6.48	6280	-22.85	20240115	4550	6.48	20240719	7990	-39.36	20230922	4550	6.48	20240719	0.54	N	002210	1000	261 억	818690	N	N	85	N	N
7	20240731	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	4885	120	2	2.52	9220636815	1756969	3796.96	4775	5700	4720	6190	3340	4765	5248.04	3.14	-115165	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	5	1	26100970	1275	-61.84	2.57	12	6.73	-79.00	1904.00	7990	20230922	-38.86	4550	20240719	7.36	6280	-22.21	20240115	4550	7.36	20240719	7990	-38.86	20230922	4550	7.36	20240719	0.54	N	002210	1000	261 억	818690	N	N	85	N	N
8	20240731	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	465	2	9.76	7029232520	1318621	2849.66	4775	5700	4720	6190	3340	4765	5330.75	3.14	-90991	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	10	1	26100970	1365	-66.20	2.75	12	5.05	-79.00	1904.00	7990	20230922	-34.54	4550	20240719	14.95	6280	-16.72	20240115	4550	14.95	20240719	7990	-34.54	20230922	4550	14.95	20240719	0.54	N	002210	1000	261 억	818690	N	N	85	N	N
9	20240731	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-5	5	-0.10	720585	151	0.33	4775	4775	4760	6190	3340	4765	4772.09	3.14	-61	4828	4796	4758	4726	4688	4777	4707	261	1425	1000	3620	5	1	26100970	1242	-60.25	2.50	12	0.00	-79.00	1904.00	7990	20230922	-40.43	4550	20240719	4.62	6280	-24.20	20240115	4550	4.62	20240719	7990	-40.43	20230922	4550	4.62	20240719	0.54	N	002210	1000	261 억	818690	N	N	85	N	N
10	20240730	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-10	5	-0.21	219539290	46272	75.03	4790	4790	4720	6200	3345	4775	4744.54	3.15	-3169	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.18	-79.00	1904.00	7990	20230922	-40.36	4550	20240719	4.73	6280	-24.12	20240115	4550	4.73	20240719	7990	-40.36	20230922	4550	4.73	20240719	0.55	N	002210	1000	261 억	821696	N	N	85	N	N
11	20240730	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-45	5	-0.94	160497870	33866	54.91	4790	4790	4720	6200	3345	4775	4739.20	3.15	-1908	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1235	-59.87	2.48	12	0.13	-79.00	1904.00	7990	20230922	-40.80	4550	20240719	3.96	6280	-24.68	20240115	4550	3.96	20240719	7990	-40.80	20230922	4550	3.96	20240719	0.55	N	002210	1000	261 억	821696	N	N	0	N	N
12	20240730	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-40	5	-0.84	98532495	20776	33.69	4790	4790	4720	6200	3345	4775	4742.61	3.15	-3098	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1236	-59.94	2.49	12	0.08	-79.00	1904.00	7990	20230922	-40.74	4550	20240719	4.07	6280	-24.60	20240115	4550	4.07	20240719	7990	-40.74	20230922	4550	4.07	20240719	0.55	N	002210	1000	261 억	821696	N	N	0	N	N
13	20240730	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-25	5	-0.52	58823755	12396	20.10	4790	4790	4720	6200	3345	4775	4745.38	3.15	-2919	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1240	-60.13	2.49	12	0.05	-79.00	1904.00	7990	20230922	-40.55	4550	20240719	4.40	6280	-24.36	20240115	4550	4.40	20240719	7990	-40.55	20230922	4550	4.40	20240719	0.55	N	002210	1000	261 억	821696	N	N	0	N	N
14	20240730	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-30	5	-0.63	49069610	10339	16.76	4790	4790	4720	6200	3345	4775	4746.07	3.15	-2874	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1238	-60.06	2.49	12	0.04	-79.00	1904.00	7990	20230922	-40.61	4550	20240719	4.29	6280	-24.44	20240115	4550	4.29	20240719	7990	-40.61	20230922	4550	4.29	20240719	0.55	N	002210	1000	261 억	821696	N	N	0	N	N
15	20240730	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-40	5	-0.84	43321055	9127	14.80	4790	4790	4720	6200	3345	4775	4746.47	3.15	-2375	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1236	-59.94	2.49	12	0.03	-79.00	1904.00	7990	20230922	-40.74	4550	20240719	4.07	6280	-24.60	20240115	4550	4.07	20240719	7990	-40.74	20230922	4550	4.07	20240719	0.55	N	002210	1000	261 억	821696	N	N	0	N	N
16	20240730	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-45	5	-0.94	22667150	4759	7.72	4790	4790	4730	6200	3345	4775	4763.01	3.15	-3006	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1235	-59.87	2.48	12	0.02	-79.00	1904.00	7990	20230922	-40.80	4550	20240719	3.96	6280	-24.68	20240115	4550	3.96	20240719	7990	-40.80	20230922	4550	3.96	20240719	0.55	N	002210	1000	261 억	821696	N	N	0	N	N
17	20240730	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	-5	5	-0.10	4708820	986	1.60	4790	4790	4770	6200	3345	4775	4775.68	3.15	-945	4838	4806	4758	4726	4678	4822	4742	261	1425	1000	3620	5	1	26100970	1245	-60.38	2.51	12	0.00	-79.00	1904.00	7990	20230922	-40.30	4550	20240719	4.84	6280	-24.04	20240115	4550	4.84	20240719	7990	-40.30	20230922	4550	4.84	20240719	0.55	N	002210	1000	261 억	821696	N	N	0	N	N
18	20240729	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	10	2	0.21	293285470	61666	65.21	4765	4790	4710	6190	3340	4765	4755.95	3.14	2856	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1246	-60.44	2.51	12	0.24	-79.00	1904.00	7990	20230922	-40.24	4550	20240719	4.95	6280	-23.96	20240115	4550	4.95	20240719	7990	-40.24	20230922	4550	4.95	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
19	20240729	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-5	5	-0.10	253478515	53324	56.39	4765	4790	4710	6190	3340	4765	4753.49	3.14	1961	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1242	-60.25	2.50	12	0.20	-79.00	1904.00	7990	20230922	-40.43	4550	20240719	4.62	6280	-24.20	20240115	4550	4.62	20240719	7990	-40.43	20230922	4550	4.62	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
20	20240729	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	0	3	0.00	243369780	51202	54.15	4765	4790	4710	6190	3340	4765	4753.06	3.14	1673	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.20	-79.00	1904.00	7990	20230922	-40.36	4550	20240719	4.73	6280	-24.12	20240115	4550	4.73	20240719	7990	-40.36	20230922	4550	4.73	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
21	20240729	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	20	2	0.42	188896645	39764	42.05	4765	4790	4710	6190	3340	4765	4750.33	3.14	-3202	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1249	-60.57	2.51	12	0.15	-79.00	1904.00	7990	20230922	-40.11	4550	20240719	5.16	6280	-23.81	20240115	4550	5.16	20240719	7990	-40.11	20230922	4550	5.16	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
22	20240729	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-5	5	-0.10	140632790	29653	31.36	4765	4775	4710	6190	3340	4765	4742.39	3.14	-3612	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1242	-60.25	2.50	12	0.11	-79.00	1904.00	7990	20230922	-40.43	4550	20240719	4.62	6280	-24.20	20240115	4550	4.62	20240719	7990	-40.43	20230922	4550	4.62	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
23	20240729	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-10	5	-0.21	123575485	26065	27.56	4765	4775	4710	6190	3340	4765	4740.77	3.14	-3571	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1241	-60.19	2.50	12	0.10	-79.00	1904.00	7990	20230922	-40.49	4550	20240719	4.51	6280	-24.28	20240115	4550	4.51	20240719	7990	-40.49	20230922	4550	4.51	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
24	20240729	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-15	5	-0.31	90608400	19135	20.24	4765	4775	4710	6190	3340	4765	4734.74	3.14	-2479	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1240	-60.13	2.49	12	0.07	-79.00	1904.00	7990	20230922	-40.55	4550	20240719	4.40	6280	-24.36	20240115	4550	4.40	20240719	7990	-40.55	20230922	4550	4.40	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
25	20240729	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	10	2	0.21	4970020	1043	1.10	4765	4775	4765	6190	3340	4765	4765.17	3.14	-311	4888	4826	4773	4711	4658	4800	4685	261	1425	1000	3620	5	1	26100970	1246	-60.44	2.51	12	0.00	-79.00	1904.00	7990	20230922	-40.24	4550	20240719	4.95	6280	-23.96	20240115	4550	4.95	20240719	7990	-40.24	20230922	4550	4.95	20240719	0.51	N	002210	1000	261 억	818843	N	N	2	N	N
26	20240726	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-40	5	-0.83	441770190	92993	44.60	4830	4835	4720	6240	3365	4805	4749.50	3.22	-17943	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1244	-60.32	2.50	12	0.36	-79.00	1904.00	7990	20230922	-40.36	4550	20240719	4.73	6280	-24.12	20240115	4550	4.73	20240719	7990	-40.36	20230922	4550	4.73	20240719	0.51	N	002210	1000	261 억	839611	N	N	2	N	N
27	20240726	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-60	5	-1.25	341720365	71974	34.52	4830	4835	4720	6240	3365	4805	4746.36	3.22	-15808	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1238	-60.06	2.49	12	0.28	-79.00	1904.00	7990	20230922	-40.61	4550	20240719	4.29	6280	-24.44	20240115	4550	4.29	20240719	7990	-40.61	20230922	4550	4.29	20240719	0.51	N	002210	1000	261 억	839611	N	N	1	N	N
28	20240726	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-65	5	-1.35	237710510	50005	23.98	4830	4835	4730	6240	3365	4805	4751.81	3.22	-14631	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1237	-60.00	2.49	12	0.19	-79.00	1904.00	7990	20230922	-40.68	4550	20240719	4.18	6280	-24.52	20240115	4550	4.18	20240719	7990	-40.68	20230922	4550	4.18	20240719	0.51	N	002210	1000	261 억	839611	N	N	1	N	N
29	20240726	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-65	5	-1.35	220191495	46306	22.21	4830	4835	4730	6240	3365	4805	4753.11	3.22	-13129	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1237	-60.00	2.49	12	0.18	-79.00	1904.00	7990	20230922	-40.68	4550	20240719	4.18	6280	-24.52	20240115	4550	4.18	20240719	7990	-40.68	20230922	4550	4.18	20240719	0.51	N	002210	1000	261 억	839611	N	N	1	N	N
30	20240726	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-60	5	-1.25	210363935	44233	21.21	4830	4835	4730	6240	3365	4805	4753.72	3.22	-12496	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1238	-60.06	2.49	12	0.17	-79.00	1904.00	7990	20230922	-40.61	4550	20240719	4.29	6280	-24.44	20240115	4550	4.29	20240719	7990	-40.61	20230922	4550	4.29	20240719	0.51	N	002210	1000	261 억	839611	N	N	1	N	N
31	20240726	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-60	5	-1.25	188979620	39719	19.05	4830	4835	4730	6240	3365	4805	4755.67	3.22	-11057	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1238	-60.06	2.49	12	0.15	-79.00	1904.00	7990	20230922	-40.61	4550	20240719	4.29	6280	-24.44	20240115	4550	4.29	20240719	7990	-40.61	20230922	4550	4.29	20240719	0.51	N	002210	1000	261 억	839611	N	N	1	N	N
32	20240726	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-60	5	-1.25	155854965	32726	15.69	4830	4835	4740	6240	3365	4805	4759.93	3.22	-9251	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1238	-60.06	2.49	12	0.13	-79.00	1904.00	7990	20230922	-40.61	4550	20240719	4.29	6280	-24.44	20240115	4550	4.29	20240719	7990	-40.61	20230922	4550	4.29	20240719	0.51	N	002210	1000	261 억	839611	N	N	1	N	N
33	20240726	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4835	30	2	0.62	14233315	2957	1.42	4830	4835	4810	6240	3365	4805	4826.68	3.22	-431	5011	4907	4811	4707	4611	4960	4760	261	1435	1000	3650	5	1	26100970	1262	-61.20	2.54	12	0.01	-79.00	1904.00	7990	20230922	-39.49	4550	20240719	6.26	6280	-23.01	20240115	4550	6.26	20240719	7990	-39.49	20230922	4550	6.26	20240719	0.51	N	002210	1000	261 억	839611	N	N	1	N	N
34	20240725	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4805	40	2	0.84	1001751390	208359	223.97	4780	4915	4715	6190	3340	4765	4807.83	3.19	8153	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1254	-60.82	2.52	12	0.80	-79.00	1904.00	7990	20230922	-39.86	4550	20240719	5.60	6280	-23.49	20240115	4550	5.60	20240719	7990	-39.86	20230922	4550	5.60	20240719	0.51	N	002210	1000	261 억	831987	N	N	1	N	N
35	20240725	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-15	5	-0.31	890063445	184952	198.81	4780	4915	4715	6190	3340	4765	4812.40	3.19	15549	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1240	-60.13	2.49	12	0.71	-79.00	1904.00	7990	20230922	-40.55	4550	20240719	4.40	6280	-24.36	20240115	4550	4.40	20240719	7990	-40.55	20230922	4550	4.40	20240719	0.51	N	002210	1000	261 억	831987	N	N	2	N	N
36	20240725	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	5	2	0.10	838404650	174073	187.11	4780	4915	4715	6190	3340	4765	4816.40	3.19	20590	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1245	-60.38	2.51	12	0.67	-79.00	1904.00	7990	20230922	-40.30	4550	20240719	4.84	6280	-24.04	20240115	4550	4.84	20240719	7990	-40.30	20230922	4550	4.84	20240719	0.51	N	002210	1000	261 억	831987	N	N	2	N	N
37	20240725	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	0	3	0.00	797173910	165410	177.80	4780	4915	4715	6190	3340	4765	4819.38	3.19	16710	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.63	-79.00	1904.00	7990	20230922	-40.36	4550	20240719	4.73	6280	-24.12	20240115	4550	4.73	20240719	7990	-40.36	20230922	4550	4.73	20240719	0.51	N	002210	1000	261 억	831987	N	N	2	N	N
38	20240725	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	5	2	0.10	788374720	163563	175.82	4780	4915	4715	6190	3340	4765	4820.01	3.19	16448	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1245	-60.38	2.51	12	0.63	-79.00	1904.00	7990	20230922	-40.30	4550	20240719	4.84	6280	-24.04	20240115	4550	4.84	20240719	7990	-40.30	20230922	4550	4.84	20240719	0.51	N	002210	1000	261 억	831987	N	N	2	N	N
39	20240725	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	5	2	0.10	756969000	156972	168.73	4780	4915	4715	6190	3340	4765	4822.32	3.19	16566	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1245	-60.38	2.51	12	0.60	-79.00	1904.00	7990	20230922	-40.30	4550	20240719	4.84	6280	-24.04	20240115	4550	4.84	20240719	7990	-40.30	20230922	4550	4.84	20240719	0.51	N	002210	1000	261 억	831987	N	N	2	N	N
40	20240725	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	20	2	0.42	601568785	124288	133.60	4780	4915	4750	6190	3340	4765	4840.12	3.19	12797	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1249	-60.57	2.51	12	0.48	-79.00	1904.00	7990	20230922	-40.11	4550	20240719	5.16	6280	-23.81	20240115	4550	5.16	20240719	7990	-40.11	20230922	4550	5.16	20240719	0.51	N	002210	1000	261 억	831987	N	N	2	N	N
41	20240725	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-10	5	-0.21	13320505	2790	3.00	4780	4780	4750	6190	3340	4765	4774.37	3.19	-1027	4811	4787	4746	4722	4681	4800	4735	261	1425	1000	3620	5	1	26100970	1241	-60.19	2.50	12	0.01	-79.00	1904.00	7990	20230922	-40.49	4550	20240719	4.51	6280	-24.28	20240115	4550	4.51	20240719	7990	-40.49	20230922	4550	4.51	20240719	0.51	N	002210	1000	261 억	831987	N	N	2	N	N
42	20240724	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	15	2	0.32	438671165	92529	203.78	4720	4770	4705	6170	3325	4750	4740.80	3.13	13167	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1244	-60.32	2.50	12	0.35	-79.00	1904.00	7990	20230922	-40.36	4550	20240719	4.73	6280	-24.12	20240115	4550	4.73	20240719	7990	-40.36	20230922	4550	4.73	20240719	0.52	N	002210	1000	261 억	818134	N	N	2	N	N
43	20240724	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-10	5	-0.21	390501290	82409	181.49	4720	4770	4705	6170	3325	4750	4738.58	3.13	14233	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1237	-60.00	2.49	12	0.32	-79.00	1904.00	7990	20230922	-40.68	4550	20240719	4.18	6280	-24.52	20240115	4550	4.18	20240719	7990	-40.68	20230922	4550	4.18	20240719	0.52	N	002210	1000	261 억	818134	N	N	6	N	N
44	20240724	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-10	5	-0.21	361717680	76341	168.13	4720	4770	4705	6170	3325	4750	4738.18	3.13	13177	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1237	-60.00	2.49	12	0.29	-79.00	1904.00	7990	20230922	-40.68	4550	20240719	4.18	6280	-24.52	20240115	4550	4.18	20240719	7990	-40.68	20230922	4550	4.18	20240719	0.52	N	002210	1000	261 억	818134	N	N	6	N	N
45	20240724	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	10	2	0.21	331014190	69863	153.86	4720	4770	4705	6170	3325	4750	4738.05	3.13	11011	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1242	-60.25	2.50	12	0.27	-79.00	1904.00	7990	20230922	-40.43	4550	20240719	4.62	6280	-24.20	20240115	4550	4.62	20240719	7990	-40.43	20230922	4550	4.62	20240719	0.52	N	002210	1000	261 억	818134	N	N	6	N	N
46	20240724	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-10	5	-0.21	298635200	63045	138.84	4720	4770	4705	6170	3325	4750	4736.86	3.13	10474	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1237	-60.00	2.49	12	0.24	-79.00	1904.00	7990	20230922	-40.68	4550	20240719	4.18	6280	-24.52	20240115	4550	4.18	20240719	7990	-40.68	20230922	4550	4.18	20240719	0.52	N	002210	1000	261 억	818134	N	N	6	N	N
47	20240724	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	10	2	0.21	141331040	29841	65.72	4720	4765	4705	6170	3325	4750	4736.14	3.13	3650	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1242	-60.25	2.50	12	0.11	-79.00	1904.00	7990	20230922	-40.43	4550	20240719	4.62	6280	-24.20	20240115	4550	4.62	20240719	7990	-40.43	20230922	4550	4.62	20240719	0.52	N	002210	1000	261 억	818134	N	N	6	N	N
48	20240724	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-5	5	-0.11	91882270	19432	42.80	4720	4755	4705	6170	3325	4750	4728.40	3.13	1874	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1238	-60.06	2.49	12	0.07	-79.00	1904.00	7990	20230922	-40.61	4550	20240719	4.29	6280	-24.44	20240115	4550	4.29	20240719	7990	-40.61	20230922	4550	4.29	20240719	0.52	N	002210	1000	261 억	818134	N	N	6	N	N
49	20240724	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-20	5	-0.42	4093340	867	1.91	4720	4730	4720	6170	3325	4750	4721.27	3.13	-125	4820	4785	4735	4700	4650	4802	4717	261	1420	1000	3610	5	1	26100970	1235	-59.87	2.48	12	0.00	-79.00	1904.00	7990	20230922	-40.80	4550	20240719	3.96	6280	-24.68	20240115	4550	3.96	20240719	7990	-40.80	20230922	4550	3.96	20240719	0.52	N	002210	1000	261 억	818134	N	N	6	N	N
50	20240723	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	0	3	0.00	211369350	44686	134.62	4745	4770	4685	6170	3325	4750	4730.10	3.14	-1032	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1240	-60.13	2.49	12	0.17	-79.00	1904.00	7990	20230922	-40.55	4550	20240719	4.40	6280	-24.36	20240115	4550	4.40	20240719	7990	-40.55	20230922	4550	4.40	20240719	0.52	N	002210	1000	261 억	819166	N	N	6	N	N
51	20240723	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-15	5	-0.32	159286805	33707	101.54	4745	4770	4685	6170	3325	4750	4725.63	3.14	-461	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1236	-59.94	2.49	12	0.13	-79.00	1904.00	7990	20230922	-40.74	4550	20240719	4.07	6280	-24.60	20240115	4550	4.07	20240719	7990	-40.74	20230922	4550	4.07	20240719	0.52	N	002210	1000	261 억	819166	N	N	0	N	N
52	20240723	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-10	5	-0.21	148778130	31483	94.84	4745	4770	4685	6170	3325	4750	4725.67	3.14	-751	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1237	-60.00	2.49	12	0.12	-79.00	1904.00	7990	20230922	-40.68	4550	20240719	4.18	6280	-24.52	20240115	4550	4.18	20240719	7990	-40.68	20230922	4550	4.18	20240719	0.52	N	002210	1000	261 억	819166	N	N	0	N	N
53	20240723	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4710	-40	5	-0.84	136212060	28818	86.81	4745	4770	4685	6170	3325	4750	4726.63	3.14	-1214	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1229	-59.62	2.47	12	0.11	-79.00	1904.00	7990	20230922	-41.05	4550	20240719	3.52	6280	-25.00	20240115	4550	3.52	20240719	7990	-41.05	20230922	4550	3.52	20240719	0.52	N	002210	1000	261 억	819166	N	N	0	N	N
54	20240723	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-20	5	-0.42	118687315	25100	75.61	4745	4770	4685	6170	3325	4750	4728.58	3.14	-1224	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1235	-59.87	2.48	12	0.10	-79.00	1904.00	7990	20230922	-40.80	4550	20240719	3.96	6280	-24.68	20240115	4550	3.96	20240719	7990	-40.80	20230922	4550	3.96	20240719	0.52	N	002210	1000	261 억	819166	N	N	0	N	N
55	20240723	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-45	5	-0.95	60797350	12820	38.62	4745	4770	4705	6170	3325	4750	4742.38	3.14	-2149	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1228	-59.56	2.47	12	0.05	-79.00	1904.00	7990	20230922	-41.11	4550	20240719	3.41	6280	-25.08	20240115	4550	3.41	20240719	7990	-41.11	20230922	4550	3.41	20240719	0.52	N	002210	1000	261 억	819166	N	N	0	N	N
56	20240723	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	0	3	0.00	34342640	7230	21.78	4745	4770	4740	6170	3325	4750	4750.02	3.14	-1293	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1240	-60.13	2.49	12	0.03	-79.00	1904.00	7990	20230922	-40.55	4550	20240719	4.40	6280	-24.36	20240115	4550	4.40	20240719	7990	-40.55	20230922	4550	4.40	20240719	0.52	N	002210	1000	261 억	819166	N	N	0	N	N
57	20240723	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-5	5	-0.11	118625	25	0.08	4745	4745	4745	6170	3325	4750	4745.00	3.14	-4	4843	4796	4703	4656	4563	4820	4680	261	1420	1000	3610	5	1	26100970	1238	-60.06	2.49	12	0.00	-79.00	1904.00	7990	20230922	-40.61	4550	20240719	4.29	6280	-24.44	20240115	4550	4.29	20240719	7990	-40.61	20230922	4550	4.29	20240719	0.52	N	002210	1000	261 억	819166	N	N	0	N	N
58	20240722	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	35	2	0.74	155014215	33192	9.74	4665	4750	4610	6120	3305	4715	4670.08	3.15	-3879	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1240	-60.13	2.49	12	0.13	-79.00	1904.00	7990	20230922	-40.55	4550	20240719	4.40	6280	-24.36	20240115	4550	4.40	20240719	7990	-40.55	20230922	4550	4.40	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
59	20240722	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4660	-55	5	-1.17	103458805	22293	6.54	4665	4700	4610	6120	3305	4715	4640.50	3.15	-2995	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1216	-58.99	2.45	12	0.09	-79.00	1904.00	7990	20230922	-41.68	4550	20240719	2.42	6280	-25.80	20240115	4550	2.42	20240719	7990	-41.68	20230922	4550	2.42	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
60	20240722	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4650	-65	5	-1.38	96911705	20887	6.13	4665	4700	4610	6120	3305	4715	4639.42	3.15	-2703	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1214	-58.86	2.44	12	0.08	-79.00	1904.00	7990	20230922	-41.80	4550	20240719	2.20	6280	-25.96	20240115	4550	2.20	20240719	7990	-41.80	20230922	4550	2.20	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
61	20240722	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4635	-80	5	-1.70	95468880	20576	6.04	4665	4700	4610	6120	3305	4715	4639.42	3.15	-2638	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1210	-58.67	2.43	12	0.08	-79.00	1904.00	7990	20230922	-41.99	4550	20240719	1.87	6280	-26.19	20240115	4550	1.87	20240719	7990	-41.99	20230922	4550	1.87	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
62	20240722	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4640	-75	5	-1.59	80677865	17380	5.10	4665	4700	4610	6120	3305	4715	4641.53	3.15	-2599	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1211	-58.73	2.44	12	0.07	-79.00	1904.00	7990	20230922	-41.93	4550	20240719	1.98	6280	-26.11	20240115	4550	1.98	20240719	7990	-41.93	20230922	4550	1.98	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
63	20240722	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4640	-75	5	-1.59	71214340	15340	4.50	4665	4700	4610	6120	3305	4715	4641.88	3.15	-2324	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1211	-58.73	2.44	12	0.06	-79.00	1904.00	7990	20230922	-41.93	4550	20240719	1.98	6280	-26.11	20240115	4550	1.98	20240719	7990	-41.93	20230922	4550	1.98	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
64	20240722	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-90	5	-1.91	44262685	9540	2.80	4665	4700	4610	6120	3305	4715	4638.82	3.15	-789	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1207	-58.54	2.43	12	0.04	-79.00	1904.00	7990	20230922	-42.12	4550	20240719	1.65	6280	-26.35	20240115	4550	1.65	20240719	7990	-42.12	20230922	4550	1.65	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
65	20240722	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	-35	5	-0.74	5844845	1251	0.37	4665	4680	4665	6120	3305	4715	4668.05	3.15	-10	4938	4826	4688	4576	4438	4882	4632	261	1405	1000	3580	5	1	26100970	1222	-59.24	2.46	12	0.00	-79.00	1904.00	7990	20230922	-41.43	4550	20240719	2.86	6280	-25.48	20240115	4550	2.86	20240719	7990	-41.43	20230922	4550	2.86	20240719	0.53	N	002210	1000	261 억	822939	N	N	0	N	N
66	20240719	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4715	30	2	0.64	1588209155	339698	588.58	4650	4800	4550	6090	3280	4685	4675.34	3.13	3228	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1231	-59.68	2.48	12	1.30	-79.00	1904.00	7990	20230922	-40.99	4550	20240719	3.63	6280	-24.92	20240115	4550	3.63	20240719	7990	-40.99	20230922	4550	3.63	20240719	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
67	20240719	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4600	-85	5	-1.81	1474128965	315344	546.38	4650	4800	4550	6090	3280	4685	4674.67	3.13	4396	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1201	-58.23	2.42	12	1.21	-79.00	1904.00	7990	20230922	-42.43	4550	20240719	1.10	6280	-26.75	20240115	4550	1.10	20240719	7990	-42.43	20230922	4550	1.10	20240719	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
68	20240719	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4580	-105	5	-2.24	1367786350	292278	506.42	4650	4800	4550	6090	3280	4685	4679.74	3.13	2593	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1195	-57.97	2.41	12	1.12	-79.00	1904.00	7990	20230922	-42.68	4550	20240719	0.66	6280	-27.07	20240115	4550	0.66	20240719	7990	-42.68	20230922	4550	0.66	20240719	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
69	20240719	130127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4580	-105	5	-2.24	1331490340	284342	492.67	4650	4800	4550	6090	3280	4685	4682.71	3.13	2521	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1195	-57.97	2.41	12	1.09	-79.00	1904.00	7990	20230922	-42.68	4550	20240719	0.66	6280	-27.07	20240115	4550	0.66	20240719	7990	-42.68	20230922	4550	0.66	20240719	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
70	20240719	120127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4615	-70	5	-1.49	1313422195	280408	485.85	4650	4800	4550	6090	3280	4685	4683.97	3.13	3069	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1205	-58.42	2.42	12	1.07	-79.00	1904.00	7990	20230922	-42.24	4550	20240719	1.43	6280	-26.51	20240115	4550	1.43	20240719	7990	-42.24	20230922	4550	1.43	20240719	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
71	20240719	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4610	-75	5	-1.60	1233499040	263044	455.76	4650	4800	4550	6090	3280	4685	4689.33	3.13	6371	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1203	-58.35	2.42	12	1.01	-79.00	1904.00	7990	20230922	-42.30	4550	20240719	1.32	6280	-26.59	20240115	4550	1.32	20240719	7990	-42.30	20230922	4550	1.32	20240719	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
72	20240719	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	70	2	1.49	334202000	70771	122.62	4650	4780	4635	6090	3280	4685	4722.30	3.13	5144	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1241	-60.19	2.50	12	0.27	-79.00	1904.00	7990	20230922	-40.49	4570	20240705	4.05	6280	-24.28	20240115	4570	4.05	20240705	7990	-40.49	20230922	4570	4.05	20240705	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
73	20240719	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	4650	-35	5	-0.75	116250	25	0.04	4650	4650	4650	6090	3280	4685	4650.00	3.13	0	4751	4717	4671	4637	4591	4695	4615	261	1405	1000	3560	5	1	26100970	1214	-58.86	2.44	12	0.00	-79.00	1904.00	7990	20230922	-41.80	4570	20240705	1.75	6280	-25.96	20240115	4570	1.75	20240705	7990	-41.80	20230922	4570	1.75	20240705	0.51	N	002210	1000	261 억	817526	N	N	7	N	N
74	20240718	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	0	3	0.00	267938670	57646	81.08	4705	4705	4625	6090	3280	4685	4647.61	3.13	385	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1223	-59.30	2.46	12	0.22	-79.00	1904.00	7990	20230922	-41.36	4570	20240705	2.52	6280	-25.40	20240115	4570	2.52	20240705	7990	-41.36	20230922	4570	2.52	20240705	0.52	N	002210	1000	261 억	817141	N	N	7	N	N
75	20240718	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4635	-50	5	-1.07	198354050	42729	60.10	4705	4705	4625	6090	3280	4685	4642.14	3.13	505	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1210	-58.67	2.43	12	0.16	-79.00	1904.00	7990	20230922	-41.99	4570	20240705	1.42	6280	-26.19	20240115	4570	1.42	20240705	7990	-41.99	20230922	4570	1.42	20240705	0.52	N	002210	1000	261 억	817141	N	N	13	N	N
76	20240718	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-60	5	-1.28	173852250	37433	52.65	4705	4705	4625	6090	3280	4685	4644.36	3.13	505	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1207	-58.54	2.43	12	0.14	-79.00	1904.00	7990	20230922	-42.12	4570	20240705	1.20	6280	-26.35	20240115	4570	1.20	20240705	7990	-42.12	20230922	4570	1.20	20240705	0.52	N	002210	1000	261 억	817141	N	N	13	N	N
77	20240718	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4635	-50	5	-1.07	161293980	34721	48.83	4705	4705	4625	6090	3280	4685	4645.43	3.13	585	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1210	-58.67	2.43	12	0.13	-79.00	1904.00	7990	20230922	-41.99	4570	20240705	1.42	6280	-26.19	20240115	4570	1.42	20240705	7990	-41.99	20230922	4570	1.42	20240705	0.52	N	002210	1000	261 억	817141	N	N	13	N	N
78	20240718	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4635	-50	5	-1.07	158223500	34058	47.90	4705	4705	4625	6090	3280	4685	4645.71	3.13	585	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1210	-58.67	2.43	12	0.13	-79.00	1904.00	7990	20230922	-41.99	4570	20240705	1.42	6280	-26.19	20240115	4570	1.42	20240705	7990	-41.99	20230922	4570	1.42	20240705	0.52	N	002210	1000	261 억	817141	N	N	13	N	N
79	20240718	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4640	-45	5	-0.96	72521555	15577	21.91	4705	4705	4635	6090	3280	4685	4655.68	3.13	116	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1211	-58.73	2.44	12	0.06	-79.00	1904.00	7990	20230922	-41.93	4570	20240705	1.53	6280	-26.11	20240115	4570	1.53	20240705	7990	-41.93	20230922	4570	1.53	20240705	0.52	N	002210	1000	261 억	817141	N	N	13	N	N
80	20240718	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4655	-30	5	-0.64	57521225	12349	17.37	4705	4705	4650	6090	3280	4685	4657.97	3.13	250	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1215	-58.92	2.44	12	0.05	-79.00	1904.00	7990	20230922	-41.74	4570	20240705	1.86	6280	-25.88	20240115	4570	1.86	20240705	7990	-41.74	20230922	4570	1.86	20240705	0.52	N	002210	1000	261 억	817141	N	N	13	N	N
81	20240718	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	5	2	0.11	878330	187	0.26	4705	4705	4680	6090	3280	4685	4696.95	3.13	-60	4745	4715	4670	4640	4595	4730	4655	261	1405	1000	3560	5	1	26100970	1224	-59.37	2.46	12	0.00	-79.00	1904.00	7990	20230922	-41.30	4570	20240705	2.63	6280	-25.32	20240115	4570	2.63	20240705	7990	-41.30	20230922	4570	2.63	20240705	0.52	N	002210	1000	261 억	817141	N	N	13	N	N
82	20240717	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	0	3	0.00	330290645	71029	105.52	4650	4700	4625	6090	3280	4685	4650.01	3.16	-8418	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1223	-59.30	2.46	12	0.27	-79.00	1904.00	7990	20230922	-41.36	4570	20240705	2.52	6280	-25.40	20240115	4570	2.52	20240705	7990	-41.36	20230922	4570	2.52	20240705	0.52	N	002210	1000	261 억	825576	N	N	13	N	N
83	20240717	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	4630	-55	5	-1.17	232028415	49967	74.23	4650	4700	4625	6090	3280	4685	4643.63	3.16	-123	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1208	-58.61	2.43	12	0.19	-79.00	1904.00	7990	20230922	-42.05	4570	20240705	1.31	6280	-26.27	20240115	4570	1.31	20240705	7990	-42.05	20230922	4570	1.31	20240705	0.52	N	002210	1000	261 억	825576	N	N	11	N	N
84	20240717	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	4635	-50	5	-1.07	177510155	38207	56.76	4650	4700	4625	6090	3280	4685	4646.01	3.16	2848	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1210	-58.67	2.43	12	0.15	-79.00	1904.00	7990	20230922	-41.99	4570	20240705	1.42	6280	-26.19	20240115	4570	1.42	20240705	7990	-41.99	20230922	4570	1.42	20240705	0.52	N	002210	1000	261 억	825576	N	N	11	N	N
85	20240717	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	4635	-50	5	-1.07	159967415	34417	51.13	4650	4700	4625	6090	3280	4685	4647.92	3.16	3423	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1210	-58.67	2.43	12	0.13	-79.00	1904.00	7990	20230922	-41.99	4570	20240705	1.42	6280	-26.19	20240115	4570	1.42	20240705	7990	-41.99	20230922	4570	1.42	20240705	0.52	N	002210	1000	261 억	825576	N	N	11	N	N
86	20240717	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4630	-55	5	-1.17	149850145	32232	47.88	4650	4700	4630	6090	3280	4685	4649.11	3.16	3543	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1208	-58.61	2.43	12	0.12	-79.00	1904.00	7990	20230922	-42.05	4570	20240705	1.31	6280	-26.27	20240115	4570	1.31	20240705	7990	-42.05	20230922	4570	1.31	20240705	0.52	N	002210	1000	261 억	825576	N	N	11	N	N
87	20240717	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	4640	-45	5	-0.96	108075240	23225	34.50	4650	4700	4640	6090	3280	4685	4653.40	3.16	2361	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1211	-58.73	2.44	12	0.09	-79.00	1904.00	7990	20230922	-41.93	4570	20240705	1.53	6280	-26.11	20240115	4570	1.53	20240705	7990	-41.93	20230922	4570	1.53	20240705	0.52	N	002210	1000	261 억	825576	N	N	11	N	N
88	20240717	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4670	-15	5	-0.32	70452720	15134	22.48	4650	4700	4650	6090	3280	4685	4655.26	3.16	1223	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1219	-59.11	2.45	12	0.06	-79.00	1904.00	7990	20230922	-41.55	4570	20240705	2.19	6280	-25.64	20240115	4570	2.19	20240705	7990	-41.55	20230922	4570	2.19	20240705	0.52	N	002210	1000	261 억	825576	N	N	11	N	N
89	20240717	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	0	3	0.00	38393900	8256	12.26	4650	4685	4650	6090	3280	4685	4650.42	3.16	1410	4758	4721	4668	4631	4578	4740	4650	261	1405	1000	3560	5	1	26100970	1223	-59.30	2.46	12	0.03	-79.00	1904.00	7990	20230922	-41.36	4570	20240705	2.52	6280	-25.40	20240115	4570	2.52	20240705	7990	-41.36	20230922	4570	2.52	20240705	0.52	N	002210	1000	261 억	825576	N	N	11	N	N
90	20240716	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	-15	5	-0.32	312358035	67263	134.94	4660	4705	4615	6110	3290	4700	4643.83	3.22	-15359	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1223	-59.30	2.46	12	0.26	-79.00	1904.00	7990	20230922	-41.36	4570	20240705	2.52	6280	-25.40	20240115	4570	2.52	20240705	7990	-41.36	20230922	4570	2.52	20240705	0.52	N	002210	1000	261 억	840918	N	N	11	N	N
91	20240716	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	4645	-55	5	-1.17	260922205	56261	112.87	4660	4705	4615	6110	3290	4700	4637.71	3.22	-13344	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1212	-58.80	2.44	12	0.22	-79.00	1904.00	7990	20230922	-41.86	4570	20240705	1.64	6280	-26.04	20240115	4570	1.64	20240705	7990	-41.86	20230922	4570	1.64	20240705	0.52	N	002210	1000	261 억	840918	N	N	9	N	N
92	20240716	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-75	5	-1.60	216219835	46618	93.53	4660	4705	4615	6110	3290	4700	4638.12	3.22	-11894	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1207	-58.54	2.43	12	0.18	-79.00	1904.00	7990	20230922	-42.12	4570	20240705	1.20	6280	-26.35	20240115	4570	1.20	20240705	7990	-42.12	20230922	4570	1.20	20240705	0.52	N	002210	1000	261 억	840918	N	N	9	N	N
93	20240716	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-75	5	-1.60	210503380	45382	91.05	4660	4705	4615	6110	3290	4700	4638.48	3.22	-12140	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1207	-58.54	2.43	12	0.17	-79.00	1904.00	7990	20230922	-42.12	4570	20240705	1.20	6280	-26.35	20240115	4570	1.20	20240705	7990	-42.12	20230922	4570	1.20	20240705	0.52	N	002210	1000	261 억	840918	N	N	9	N	N
94	20240716	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	4630	-70	5	-1.49	197780860	42628	85.52	4660	4705	4615	6110	3290	4700	4639.69	3.22	-11917	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1208	-58.61	2.43	12	0.16	-79.00	1904.00	7990	20230922	-42.05	4570	20240705	1.31	6280	-26.27	20240115	4570	1.31	20240705	7990	-42.05	20230922	4570	1.31	20240705	0.52	N	002210	1000	261 억	840918	N	N	9	N	N
95	20240716	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	4620	-80	5	-1.70	123696415	26624	53.41	4660	4705	4620	6110	3290	4700	4646.05	3.22	-10261	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1206	-58.48	2.43	12	0.10	-79.00	1904.00	7990	20230922	-42.18	4570	20240705	1.09	6280	-26.43	20240115	4570	1.09	20240705	7990	-42.18	20230922	4570	1.09	20240705	0.52	N	002210	1000	261 억	840918	N	N	9	N	N
96	20240716	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4640	-60	5	-1.28	69828255	14987	30.07	4660	4705	4635	6110	3290	4700	4659.26	3.22	-5305	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1211	-58.73	2.44	12	0.06	-79.00	1904.00	7990	20230922	-41.93	4570	20240705	1.53	6280	-26.11	20240115	4570	1.53	20240705	7990	-41.93	20230922	4570	1.53	20240705	0.52	N	002210	1000	261 억	840918	N	N	9	N	N
97	20240716	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	5	2	0.11	7880150	1691	3.39	4660	4705	4660	6110	3290	4700	4660.05	3.22	56	4786	4742	4696	4652	4606	4720	4630	261	1410	1000	3570	5	1	26100970	1228	-59.56	2.47	12	0.01	-79.00	1904.00	7990	20230922	-41.11	4570	20240705	2.95	6280	-25.08	20240115	4570	2.95	20240705	7990	-41.11	20230922	4570	2.95	20240705	0.52	N	002210	1000	261 억	840918	N	N	9	N	N
98	20240715	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	-5	5	-0.11	232838655	49841	78.03	4735	4740	4650	6110	3295	4705	4671.63	3.26	-9204	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1227	-59.49	2.47	12	0.19	-79.00	1904.00	7990	20230922	-41.18	4570	20240705	2.84	6280	-25.16	20240115	4570	2.84	20240705	7990	-41.18	20230922	4570	2.84	20240705	0.51	N	002210	1000	261 억	851673	N	N	9	N	N
99	20240715	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4660	-45	5	-0.96	165061030	35349	55.34	4735	4740	4650	6110	3295	4705	4669.47	3.26	-6924	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1216	-58.99	2.45	12	0.14	-79.00	1904.00	7990	20230922	-41.68	4570	20240705	1.97	6280	-25.80	20240115	4570	1.97	20240705	7990	-41.68	20230922	4570	1.97	20240705	0.51	N	002210	1000	261 억	851673	N	N	6	N	N
100	20240715	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4660	-45	5	-0.96	89573570	19168	30.01	4735	4740	4655	6110	3295	4705	4673.08	3.26	-5882	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1216	-58.99	2.45	12	0.07	-79.00	1904.00	7990	20230922	-41.68	4570	20240705	1.97	6280	-25.80	20240115	4570	1.97	20240705	7990	-41.68	20230922	4570	1.97	20240705	0.51	N	002210	1000	261 억	851673	N	N	6	N	N
101	20240715	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4665	-40	5	-0.85	60544435	12945	20.27	4735	4740	4660	6110	3295	4705	4677.05	3.26	-4600	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1218	-59.05	2.45	12	0.05	-79.00	1904.00	7990	20230922	-41.61	4570	20240705	2.08	6280	-25.72	20240115	4570	2.08	20240705	7990	-41.61	20230922	4570	2.08	20240705	0.51	N	002210	1000	261 억	851673	N	N	6	N	N
102	20240715	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4675	-30	5	-0.64	56809415	12145	19.01	4735	4740	4660	6110	3295	4705	4677.60	3.26	-4444	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1220	-59.18	2.46	12	0.05	-79.00	1904.00	7990	20230922	-41.49	4570	20240705	2.30	6280	-25.56	20240115	4570	2.30	20240705	7990	-41.49	20230922	4570	2.30	20240705	0.51	N	002210	1000	261 억	851673	N	N	6	N	N
103	20240715	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	4670	-35	5	-0.74	51745650	11061	17.32	4735	4740	4660	6110	3295	4705	4678.21	3.26	-4025	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1219	-59.11	2.45	12	0.04	-79.00	1904.00	7990	20230922	-41.55	4570	20240705	2.19	6280	-25.64	20240115	4570	2.19	20240705	7990	-41.55	20230922	4570	2.19	20240705	0.51	N	002210	1000	261 억	851673	N	N	6	N	N
104	20240715	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	-25	5	-0.53	17430535	3713	5.81	4735	4740	4675	6110	3295	4705	4694.46	3.26	-1817	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1222	-59.24	2.46	12	0.01	-79.00	1904.00	7990	20230922	-41.43	4570	20240705	2.41	6280	-25.48	20240115	4570	2.41	20240705	7990	-41.43	20230922	4570	2.41	20240705	0.51	N	002210	1000	261 억	851673	N	N	6	N	N
105	20240715	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	35	2	0.74	1458390	308	0.48	4735	4740	4735	6110	3295	4705	4735.03	3.26	-58	4791	4747	4701	4657	4611	4750	4660	261	1405	1000	3570	5	1	26100970	1237	-60.00	2.49	12	0.00	-79.00	1904.00	7990	20230922	-40.68	4570	20240705	3.72	6280	-24.52	20240115	4570	3.72	20240705	7990	-40.68	20230922	4570	3.72	20240705	0.51	N	002210	1000	261 억	851673	N	N	6	N	N
106	20240712	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	0	3	0.00	299788070	63844	93.51	4705	4745	4655	6110	3295	4705	4695.63	3.21	11970	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1228	-59.56	2.47	12	0.24	-79.00	1904.00	7990	20230922	-41.11	4570	20240705	2.95	6280	-25.08	20240115	4570	2.95	20240705	7990	-41.11	20230922	4570	2.95	20240705	0.51	N	002210	1000	261 억	839083	N	N	6	N	N
107	20240712	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4710	5	2	0.11	258719710	55115	80.73	4705	4745	4655	6110	3295	4705	4694.18	3.21	13315	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1229	-59.62	2.47	12	0.21	-79.00	1904.00	7990	20230922	-41.05	4570	20240705	3.06	6280	-25.00	20240115	4570	3.06	20240705	7990	-41.05	20230922	4570	3.06	20240705	0.51	N	002210	1000	261 억	839083	N	N	46	N	N
108	20240712	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	-15	5	-0.32	153995890	32685	47.87	4705	4745	4680	6110	3295	4705	4711.52	3.21	6120	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1224	-59.37	2.46	12	0.13	-79.00	1904.00	7990	20230922	-41.30	4570	20240705	2.63	6280	-25.32	20240115	4570	2.63	20240705	7990	-41.30	20230922	4570	2.63	20240705	0.51	N	002210	1000	261 억	839083	N	N	46	N	N
109	20240712	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4715	10	2	0.21	135459110	28741	42.10	4705	4745	4680	6110	3295	4705	4713.10	3.21	6110	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1231	-59.68	2.48	12	0.11	-79.00	1904.00	7990	20230922	-40.99	4570	20240705	3.17	6280	-24.92	20240115	4570	3.17	20240705	7990	-40.99	20230922	4570	3.17	20240705	0.51	N	002210	1000	261 억	839083	N	N	46	N	N
110	20240712	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	15	2	0.32	131856555	27978	40.98	4705	4745	4680	6110	3295	4705	4712.87	3.21	6110	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1232	-59.75	2.48	12	0.11	-79.00	1904.00	7990	20230922	-40.93	4570	20240705	3.28	6280	-24.84	20240115	4570	3.28	20240705	7990	-40.93	20230922	4570	3.28	20240705	0.51	N	002210	1000	261 억	839083	N	N	46	N	N
111	20240712	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4725	20	2	0.43	98841215	20993	30.75	4705	4745	4680	6110	3295	4705	4708.29	3.21	3688	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1233	-59.81	2.48	12	0.08	-79.00	1904.00	7990	20230922	-40.86	4570	20240705	3.39	6280	-24.76	20240115	4570	3.39	20240705	7990	-40.86	20230922	4570	3.39	20240705	0.51	N	002210	1000	261 억	839083	N	N	46	N	N
112	20240712	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	-15	5	-0.32	49430835	10506	15.39	4705	4725	4680	6110	3295	4705	4705.01	3.21	-777	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1224	-59.37	2.46	12	0.04	-79.00	1904.00	7990	20230922	-41.30	4570	20240705	2.63	6280	-25.32	20240115	4570	2.63	20240705	7990	-41.30	20230922	4570	2.63	20240705	0.51	N	002210	1000	261 억	839083	N	N	46	N	N
113	20240712	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	0	3	0.00	1091560	232	0.34	4705	4705	4705	6110	3295	4705	4705.00	3.21	0	4895	4800	4735	4640	4575	4767	4607	261	1405	1000	3570	5	1	26100970	1228	-59.56	2.47	12	0.00	-79.00	1904.00	7990	20230922	-41.11	4570	20240705	2.95	6280	-25.08	20240115	4570	2.95	20240705	7990	-41.11	20230922	4570	2.95	20240705	0.51	N	002210	1000	261 억	839083	N	N	46	N	N
114	20240711	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-95	5	-1.98	322514460	68200	187.69	4800	4830	4670	6240	3360	4800	4728.95	3.28	-15990	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1228	-59.56	2.47	12	0.26	-79.00	1904.00	7990	20230922	-41.11	4570	20240705	2.95	6280	-25.08	20240115	4570	2.95	20240705	7990	-41.11	20230922	4570	2.95	20240705	0.50	N	002210	1000	261 억	857319	N	N	46	N	N
115	20240711	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	-120	5	-2.50	246794590	52085	143.34	4800	4830	4680	6240	3360	4800	4738.30	3.28	-10433	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1222	-59.24	2.46	12	0.20	-79.00	1904.00	7990	20230922	-41.43	4570	20240705	2.41	6280	-25.48	20240115	4570	2.41	20240705	7990	-41.43	20230922	4570	2.41	20240705	0.50	N	002210	1000	261 억	857319	N	N	21	N	N
116	20240711	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-95	5	-1.98	191205080	40250	110.77	4800	4830	4700	6240	3360	4800	4750.44	3.28	-9176	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1228	-59.56	2.47	12	0.15	-79.00	1904.00	7990	20230922	-41.11	4570	20240705	2.95	6280	-25.08	20240115	4570	2.95	20240705	7990	-41.11	20230922	4570	2.95	20240705	0.50	N	002210	1000	261 억	857319	N	N	21	N	N
117	20240711	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-70	5	-1.46	123094575	25787	70.97	4800	4830	4725	6240	3360	4800	4773.51	3.28	-1075	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1235	-59.87	2.48	12	0.10	-79.00	1904.00	7990	20230922	-40.80	4570	20240705	3.50	6280	-24.68	20240115	4570	3.50	20240705	7990	-40.80	20230922	4570	3.50	20240705	0.50	N	002210	1000	261 억	857319	N	N	21	N	N
118	20240711	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-65	5	-1.35	115658935	24215	66.64	4800	4830	4725	6240	3360	4800	4776.33	3.28	-1026	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1236	-59.94	2.49	12	0.09	-79.00	1904.00	7990	20230922	-40.74	4570	20240705	3.61	6280	-24.60	20240115	4570	3.61	20240705	7990	-40.74	20230922	4570	3.61	20240705	0.50	N	002210	1000	261 억	857319	N	N	21	N	N
119	20240711	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-40	5	-0.83	98053185	20499	56.41	4800	4830	4750	6240	3360	4800	4783.32	3.28	-913	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1242	-60.25	2.50	12	0.08	-79.00	1904.00	7990	20230922	-40.43	4570	20240705	4.16	6280	-24.20	20240115	4570	4.16	20240705	7990	-40.43	20230922	4570	4.16	20240705	0.50	N	002210	1000	261 억	857319	N	N	21	N	N
120	20240711	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	0	3	0.00	43235795	9015	24.81	4800	4830	4780	6240	3360	4800	4795.98	3.28	-3286	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1253	-60.76	2.52	12	0.03	-79.00	1904.00	7990	20230922	-39.92	4570	20240705	5.03	6280	-23.57	20240115	4570	5.03	20240705	7990	-39.92	20230922	4570	5.03	20240705	0.50	N	002210	1000	261 억	857319	N	N	21	N	N
121	20240711	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4810	10	2	0.21	3059695	637	1.75	4800	4815	4800	6240	3360	4800	4803.29	3.28	-56	4873	4836	4788	4751	4703	4855	4770	261	1440	1000	3640	5	1	26100970	1255	-60.89	2.53	12	0.00	-79.00	1904.00	7990	20230922	-39.80	4570	20240705	5.25	6280	-23.41	20240115	4570	5.25	20240705	7990	-39.80	20230922	4570	5.25	20240705	0.50	N	002210	1000	261 억	857319	N	N	21	N	N
122	20240710	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	0	3	0.00	173293355	36334	111.15	4765	4825	4740	6240	3360	4800	4769.45	3.31	-3999	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1253	-60.76	2.52	12	0.14	-79.00	1904.00	7990	20230922	-39.92	4570	20240705	5.03	6280	-23.57	20240115	4570	5.03	20240705	7990	-39.92	20230922	4570	5.03	20240705	0.50	N	002210	1000	261 억	864383	N	N	21	N	N
123	20240710	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	-30	5	-0.62	120257565	25253	77.25	4765	4825	4740	6240	3360	4800	4762.11	3.31	-1111	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1245	-60.38	2.51	12	0.10	-79.00	1904.00	7990	20230922	-40.30	4570	20240705	4.38	6280	-24.04	20240115	4570	4.38	20240705	7990	-40.30	20230922	4570	4.38	20240705	0.50	N	002210	1000	261 억	864383	N	N	23	N	N
124	20240710	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-50	5	-1.04	60865585	12775	39.08	4765	4825	4740	6240	3360	4800	4764.43	3.31	-2993	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1240	-60.13	2.49	12	0.05	-79.00	1904.00	7990	20230922	-40.55	4570	20240705	3.94	6280	-24.36	20240115	4570	3.94	20240705	7990	-40.55	20230922	4570	3.94	20240705	0.50	N	002210	1000	261 억	864383	N	N	23	N	N
125	20240710	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-50	5	-1.04	59055335	12394	37.91	4765	4825	4740	6240	3360	4800	4764.83	3.31	-2844	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1240	-60.13	2.49	12	0.05	-79.00	1904.00	7990	20230922	-40.55	4570	20240705	3.94	6280	-24.36	20240115	4570	3.94	20240705	7990	-40.55	20230922	4570	3.94	20240705	0.50	N	002210	1000	261 억	864383	N	N	23	N	N
126	20240710	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-55	5	-1.15	52386020	10990	33.62	4765	4825	4740	6240	3360	4800	4766.70	3.31	-2463	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1238	-60.06	2.49	12	0.04	-79.00	1904.00	7990	20230922	-40.61	4570	20240705	3.83	6280	-24.44	20240115	4570	3.83	20240705	7990	-40.61	20230922	4570	3.83	20240705	0.50	N	002210	1000	261 억	864383	N	N	23	N	N
127	20240710	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-55	5	-1.15	49919610	10470	32.03	4765	4825	4740	6240	3360	4800	4767.87	3.31	-2317	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1238	-60.06	2.49	12	0.04	-79.00	1904.00	7990	20230922	-40.61	4570	20240705	3.83	6280	-24.44	20240115	4570	3.83	20240705	7990	-40.61	20230922	4570	3.83	20240705	0.50	N	002210	1000	261 억	864383	N	N	23	N	N
128	20240710	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-50	5	-1.04	42001365	8801	26.92	4765	4825	4740	6240	3360	4800	4772.34	3.31	-1932	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1240	-60.13	2.49	12	0.03	-79.00	1904.00	7990	20230922	-40.55	4570	20240705	3.94	6280	-24.36	20240115	4570	3.94	20240705	7990	-40.55	20230922	4570	3.94	20240705	0.50	N	002210	1000	261 억	864383	N	N	23	N	N
129	20240710	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	-10	5	-0.21	2509675	526	1.61	4765	4790	4765	6240	3360	4800	4771.25	3.31	-7	4846	4822	4781	4757	4716	4835	4770	261	1440	1000	3640	5	1	26100970	1250	-60.63	2.52	12	0.00	-79.00	1904.00	7990	20230922	-40.05	4570	20240705	4.81	6280	-23.73	20240115	4570	4.81	20240705	7990	-40.05	20230922	4570	4.81	20240705	0.50	N	002210	1000	261 억	864383	N	N	23	N	N
130	20240709	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	20	2	0.42	156310485	32686	41.38	4760	4805	4740	6210	3350	4780	4782.18	3.34	-8690	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1253	-60.76	2.52	12	0.13	-79.00	1904.00	7990	20230922	-39.92	4570	20240705	5.03	6280	-23.57	20240115	4570	5.03	20240705	7990	-39.92	20230922	4570	5.03	20240705	0.48	N	002210	1000	261 억	872952	N	N	23	N	N
131	20240709	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	5	2	0.10	136446715	28543	36.14	4760	4805	4740	6210	3350	4780	4780.39	3.34	-7581	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1249	-60.57	2.51	12	0.11	-79.00	1904.00	7990	20230922	-40.11	4570	20240705	4.70	6280	-23.81	20240115	4570	4.70	20240705	7990	-40.11	20230922	4570	4.70	20240705	0.48	N	002210	1000	261 억	872952	N	N	29	N	N
132	20240709	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	5	2	0.10	106117055	22198	28.11	4760	4805	4740	6210	3350	4780	4780.48	3.34	-5860	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1249	-60.57	2.51	12	0.09	-79.00	1904.00	7990	20230922	-40.11	4570	20240705	4.70	6280	-23.81	20240115	4570	4.70	20240705	7990	-40.11	20230922	4570	4.70	20240705	0.48	N	002210	1000	261 억	872952	N	N	29	N	N
133	20240709	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	0	3	0.00	91789220	19201	24.31	4760	4805	4740	6210	3350	4780	4780.44	3.34	-4218	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1248	-60.51	2.51	12	0.07	-79.00	1904.00	7990	20230922	-40.18	4570	20240705	4.60	6280	-23.89	20240115	4570	4.60	20240705	7990	-40.18	20230922	4570	4.60	20240705	0.48	N	002210	1000	261 억	872952	N	N	29	N	N
134	20240709	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	0	3	0.00	89186795	18656	23.62	4760	4805	4740	6210	3350	4780	4780.60	3.34	-3846	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1248	-60.51	2.51	12	0.07	-79.00	1904.00	7990	20230922	-40.18	4570	20240705	4.60	6280	-23.89	20240115	4570	4.60	20240705	7990	-40.18	20230922	4570	4.60	20240705	0.48	N	002210	1000	261 억	872952	N	N	29	N	N
135	20240709	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	5	2	0.10	85964525	17982	22.77	4760	4805	4740	6210	3350	4780	4780.59	3.34	-3628	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1249	-60.57	2.51	12	0.07	-79.00	1904.00	7990	20230922	-40.11	4570	20240705	4.70	6280	-23.81	20240115	4570	4.70	20240705	7990	-40.11	20230922	4570	4.70	20240705	0.48	N	002210	1000	261 억	872952	N	N	29	N	N
136	20240709	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	15	2	0.31	54742105	11457	14.51	4760	4800	4740	6210	3350	4780	4778.05	3.34	-3563	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1252	-60.70	2.52	12	0.04	-79.00	1904.00	7990	20230922	-39.99	4570	20240705	4.92	6280	-23.65	20240115	4570	4.92	20240705	7990	-39.99	20230922	4570	4.92	20240705	0.48	N	002210	1000	261 억	872952	N	N	29	N	N
137	20240709	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-15	5	-0.31	524675	110	0.14	4760	4790	4760	6210	3350	4780	4769.77	3.34	-57	4863	4821	4753	4711	4643	4842	4732	261	1430	1000	3630	5	1	26100970	1244	-60.32	2.50	12	0.00	-79.00	1904.00	7990	20230922	-40.36	4570	20240705	4.27	6280	-24.12	20240115	4570	4.27	20240705	7990	-40.36	20230922	4570	4.27	20240705	0.48	N	002210	1000	261 억	872952	N	N	29	N	N
138	20240708	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	30	2	0.63	373855765	78951	50.04	4695	4795	4685	6170	3325	4750	4735.29	3.34	1370	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1248	-60.51	2.51	12	0.30	-79.00	1904.00	7990	20230922	-40.18	4570	20240705	4.60	6280	-23.89	20240115	4570	4.60	20240705	7990	-40.18	20230922	4570	4.60	20240705	0.50	N	002210	1000	261 억	871652	N	N	29	N	N
139	20240708	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	5	2	0.11	312330950	66021	41.84	4695	4795	4685	6170	3325	4750	4730.78	3.34	1164	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1241	-60.19	2.50	12	0.25	-79.00	1904.00	7990	20230922	-40.49	4570	20240705	4.05	6280	-24.28	20240115	4570	4.05	20240705	7990	-40.49	20230922	4570	4.05	20240705	0.50	N	002210	1000	261 억	871652	N	N	28	N	N
140	20240708	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	5	2	0.11	266943170	56470	35.79	4695	4795	4685	6170	3325	4750	4727.17	3.34	-1472	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1241	-60.19	2.50	12	0.22	-79.00	1904.00	7990	20230922	-40.49	4570	20240705	4.05	6280	-24.28	20240115	4570	4.05	20240705	7990	-40.49	20230922	4570	4.05	20240705	0.50	N	002210	1000	261 억	871652	N	N	28	N	N
141	20240708	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-30	5	-0.63	199004605	42231	26.76	4695	4795	4685	6170	3325	4750	4712.29	3.34	-239	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1232	-59.75	2.48	12	0.16	-79.00	1904.00	7990	20230922	-40.93	4570	20240705	3.28	6280	-24.84	20240115	4570	3.28	20240705	7990	-40.93	20230922	4570	3.28	20240705	0.50	N	002210	1000	261 억	871652	N	N	28	N	N
142	20240708	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-20	5	-0.42	173102420	36742	23.29	4695	4795	4685	6170	3325	4750	4711.30	3.34	-1520	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1235	-59.87	2.48	12	0.14	-79.00	1904.00	7990	20230922	-40.80	4570	20240705	3.50	6280	-24.68	20240115	4570	3.50	20240705	7990	-40.80	20230922	4570	3.50	20240705	0.50	N	002210	1000	261 억	871652	N	N	28	N	N
143	20240708	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	-55	5	-1.16	80973455	17158	10.87	4695	4795	4690	6170	3325	4750	4719.28	3.34	-4416	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1225	-59.43	2.47	12	0.07	-79.00	1904.00	7990	20230922	-41.24	4570	20240705	2.74	6280	-25.24	20240115	4570	2.74	20240705	7990	-41.24	20230922	4570	2.74	20240705	0.50	N	002210	1000	261 억	871652	N	N	28	N	N
144	20240708	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4710	-40	5	-0.84	68879300	14586	9.24	4695	4795	4690	6170	3325	4750	4722.29	3.34	-3980	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1229	-59.62	2.47	12	0.06	-79.00	1904.00	7990	20230922	-41.05	4570	20240705	3.06	6280	-25.00	20240115	4570	3.06	20240705	7990	-41.05	20230922	4570	3.06	20240705	0.50	N	002210	1000	261 억	871652	N	N	28	N	N
145	20240708	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-15	5	-0.32	6612245	1407	0.89	4695	4735	4695	6170	3325	4750	4699.53	3.34	45	4870	4810	4690	4630	4510	4840	4660	261	1420	1000	3610	5	1	26100970	1236	-59.94	2.49	12	0.01	-79.00	1904.00	7990	20230922	-40.74	4570	20240705	3.61	6280	-24.60	20240115	4570	3.61	20240705	7990	-40.74	20230922	4570	3.61	20240705	0.50	N	002210	1000	261 억	871652	N	N	28	N	N
146	20240705	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4750	40	2	0.85	733994415	157688	217.46	4690	4750	4570	6120	3300	4710	4654.73	3.37	-13247	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1240	-60.13	2.49	12	0.60	-79.00	1904.00	7990	20230922	-40.55	4570	20240705	3.94	6280	-24.36	20240115	4570	3.94	20240705	7990	-40.55	20230922	4570	3.94	20240705	0.49	N	002210	1000	261 억	879517	N	N	28	N	N
147	20240705	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4710	0	3	0.00	679079565	146064	201.43	4690	4740	4570	6120	3300	4710	4649.19	3.37	-12850	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1229	-59.62	2.47	12	0.56	-79.00	1904.00	7990	20230922	-41.05	4570	20240705	3.06	6280	-25.00	20240115	4570	3.06	20240705	7990	-41.05	20230922	4570	3.06	20240705	0.49	N	002210	1000	261 억	879517	N	N	23	N	N
148	20240705	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4595	-115	5	-2.44	351832160	75915	104.69	4690	4740	4570	6120	3300	4710	4634.55	3.37	-8577	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1199	-58.16	2.41	12	0.29	-79.00	1904.00	7990	20230922	-42.49	4570	20240705	0.55	6280	-26.83	20240115	4570	0.55	20240705	7990	-42.49	20230922	4570	0.55	20240705	0.49	N	002210	1000	261 억	879517	N	N	23	N	N
149	20240705	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4625	-85	5	-1.80	233101745	50079	69.06	4690	4740	4620	6120	3300	4710	4654.68	3.37	-3340	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1207	-58.54	2.43	12	0.19	-79.00	1904.00	7990	20230922	-42.12	4620	20240705	0.11	6280	-26.35	20240115	4620	0.11	20240705	7990	-42.12	20230922	4620	0.11	20240705	0.49	N	002210	1000	261 억	879517	N	N	23	N	N
150	20240705	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4640	-70	5	-1.49	189899090	40750	56.20	4690	4740	4630	6120	3300	4710	4660.10	3.37	-1577	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1211	-58.73	2.44	12	0.16	-79.00	1904.00	7990	20230922	-41.93	4630	20240705	0.22	6280	-26.11	20240115	4630	0.22	20240705	7990	-41.93	20230922	4630	0.22	20240705	0.49	N	002210	1000	261 억	879517	N	N	23	N	N
151	20240705	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4640	-70	5	-1.49	180694900	38766	53.46	4690	4740	4630	6120	3300	4710	4661.17	3.37	-873	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1211	-58.73	2.44	12	0.15	-79.00	1904.00	7990	20230922	-41.93	4630	20240705	0.22	6280	-26.11	20240115	4630	0.22	20240705	7990	-41.93	20230922	4630	0.22	20240705	0.49	N	002210	1000	261 억	879517	N	N	23	N	N
152	20240705	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	-30	5	-0.64	78520965	16768	23.12	4690	4740	4665	6120	3300	4710	4682.79	3.37	106	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1222	-59.24	2.46	12	0.06	-79.00	1904.00	7990	20230922	-41.43	4645	20240704	0.75	6280	-25.48	20240115	4645	0.75	20240704	7990	-41.43	20230922	4645	0.75	20240704	0.49	N	002210	1000	261 억	879517	N	N	23	N	N
153	20240705	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4710	0	3	0.00	342470	73	0.10	4690	4710	4690	6120	3300	4710	4691.37	3.37	-11	4806	4757	4701	4652	4596	4730	4625	261	1410	1000	3570	5	1	26100970	1229	-59.62	2.47	12	0.00	-79.00	1904.00	7990	20230922	-41.05	4645	20240704	1.40	6280	-25.00	20240115	4645	1.40	20240704	7990	-41.05	20230922	4645	1.40	20240704	0.49	N	002210	1000	261 억	879517	N	N	23	N	N
154	20240704	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4710	-25	5	-0.53	339345665	72503	64.16	4730	4750	4645	6150	3315	4735	4680.40	3.43	-14020	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1229	-59.62	2.47	12	0.28	-79.00	1904.00	7990	20230922	-41.05	4645	20240704	1.40	6280	-25.00	20240115	4645	1.40	20240704	7990	-41.05	20230922	4645	1.40	20240704	0.50	N	002210	1000	261 억	894290	N	N	23	N	N
155	20240704	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4670	-65	5	-1.37	289256910	61842	54.73	4730	4750	4645	6150	3315	4735	4677.31	3.43	-12038	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1219	-59.11	2.45	12	0.24	-79.00	1904.00	7990	20230922	-41.55	4645	20240704	0.54	6280	-25.64	20240115	4645	0.54	20240704	7990	-41.55	20230922	4645	0.54	20240704	0.50	N	002210	1000	261 억	894290	N	N	24	N	N
156	20240704	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4665	-70	5	-1.48	274494260	58679	51.93	4730	4750	4645	6150	3315	4735	4677.85	3.43	-10457	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1218	-59.05	2.45	12	0.22	-79.00	1904.00	7990	20230922	-41.61	4645	20240704	0.43	6280	-25.72	20240115	4645	0.43	20240704	7990	-41.61	20230922	4645	0.43	20240704	0.50	N	002210	1000	261 억	894290	N	N	24	N	N
157	20240704	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4675	-60	5	-1.27	221249230	47241	41.81	4730	4750	4645	6150	3315	4735	4683.36	3.43	-8191	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1220	-59.18	2.46	12	0.18	-79.00	1904.00	7990	20230922	-41.49	4645	20240704	0.65	6280	-25.56	20240115	4645	0.65	20240704	7990	-41.49	20230922	4645	0.65	20240704	0.50	N	002210	1000	261 억	894290	N	N	24	N	N
158	20240704	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4660	-75	5	-1.58	205764505	43914	38.86	4730	4750	4660	6150	3315	4735	4685.57	3.43	-7356	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1216	-58.99	2.45	12	0.17	-79.00	1904.00	7990	20230922	-41.68	4660	20240704	0.00	6280	-25.80	20240115	4660	0.00	20240704	7990	-41.68	20230922	4660	0.00	20240704	0.50	N	002210	1000	261 억	894290	N	N	24	N	N
159	20240704	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4685	-50	5	-1.06	138446745	29514	26.12	4730	4750	4665	6150	3315	4735	4690.81	3.43	-4263	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1223	-59.30	2.46	12	0.11	-79.00	1904.00	7990	20230922	-41.36	4665	20240704	0.43	6280	-25.40	20240115	4665	0.43	20240704	7990	-41.36	20230922	4665	0.43	20240704	0.50	N	002210	1000	261 억	894290	N	N	24	N	N
160	20240704	100127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4675	-60	5	-1.27	79898985	17012	15.06	4730	4750	4665	6150	3315	4735	4696.51	3.43	-3651	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1220	-59.18	2.46	12	0.07	-79.00	1904.00	7990	20230922	-41.49	4665	20240704	0.21	6280	-25.56	20240115	4665	0.21	20240704	7990	-41.49	20230922	4665	0.21	20240704	0.50	N	002210	1000	261 억	894290	N	N	24	N	N
161	20240704	090128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4695	-40	5	-0.84	7651355	1623	1.44	4730	4730	4695	6150	3315	4735	4713.67	3.43	-475	4895	4815	4765	4685	4635	4790	4660	261	1415	1000	3590	5	1	26100970	1225	-59.43	2.47	12	0.01	-79.00	1904.00	7990	20230922	-41.24	4695	20240704	0.00	6280	-25.24	20240115	4695	0.00	20240704	7990	-41.24	20230922	4695	0.00	20240704	0.50	N	002210	1000	261 억	894290	N	N	24	N	N
162	20240703	160127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4735	-45	5	-0.94	535023765	112560	173.62	4780	4845	4715	6210	3350	4780	4753.23	3.42	3256	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1236	-59.94	2.49	12	0.43	-79.00	1904.00	7990	20230922	-40.74	4715	20240703	0.42	6280	-24.60	20240115	4715	0.42	20240703	7990	-40.74	20230922	4715	0.42	20240703	0.50	N	002210	1000	261 억	892166	N	N	24	N	N
163	20240703	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4745	-35	5	-0.73	499190265	104994	161.95	4780	4845	4715	6210	3350	4780	4754.46	3.42	3362	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1238	-60.06	2.49	12	0.40	-79.00	1904.00	7990	20230922	-40.61	4715	20240703	0.64	6280	-24.44	20240115	4715	0.64	20240703	7990	-40.61	20230922	4715	0.64	20240703	0.50	N	002210	1000	261 억	892166	N	N	29	N	N
164	20240703	140128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4740	-40	5	-0.84	469453870	98727	152.29	4780	4845	4715	6210	3350	4780	4755.07	3.42	2047	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1237	-60.00	2.49	12	0.38	-79.00	1904.00	7990	20230922	-40.68	4715	20240703	0.53	6280	-24.52	20240115	4715	0.53	20240703	7990	-40.68	20230922	4715	0.53	20240703	0.50	N	002210	1000	261 억	892166	N	N	29	N	N
165	20240703	130127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4750	-30	5	-0.63	421034265	88506	136.52	4780	4845	4715	6210	3350	4780	4757.13	3.42	-802	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1240	-60.13	2.49	12	0.34	-79.00	1904.00	7990	20230922	-40.55	4715	20240703	0.74	6280	-24.36	20240115	4715	0.74	20240703	7990	-40.55	20230922	4715	0.74	20240703	0.50	N	002210	1000	261 억	892166	N	N	29	N	N
166	20240703	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4740	-40	5	-0.84	400218885	84112	129.74	4780	4845	4715	6210	3350	4780	4758.17	3.42	-3512	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1237	-60.00	2.49	12	0.32	-79.00	1904.00	7990	20230922	-40.68	4715	20240703	0.53	6280	-24.52	20240115	4715	0.53	20240703	7990	-40.68	20230922	4715	0.53	20240703	0.50	N	002210	1000	261 억	892166	N	N	29	N	N
167	20240703	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-50	5	-1.05	36728495	7712	11.90	4780	4800	4730	6210	3350	4780	4762.51	3.42	-3543	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1235	-59.87	2.48	12	0.03	-79.00	1904.00	7990	20230922	-40.80	4715	20240626	0.32	6280	-24.68	20240115	4715	0.32	20240626	7990	-40.80	20230922	4715	0.32	20240626	0.50	N	002210	1000	261 억	892166	N	N	29	N	N
168	20240703	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-35	5	-0.73	29069640	6096	9.40	4780	4800	4745	6210	3350	4780	4768.64	3.42	-2622	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1238	-60.06	2.49	12	0.02	-79.00	1904.00	7990	20230922	-40.61	4715	20240626	0.64	6280	-24.44	20240115	4715	0.64	20240626	7990	-40.61	20230922	4715	0.64	20240626	0.50	N	002210	1000	261 억	892166	N	N	29	N	N
169	20240703	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	20	2	0.42	2023160	423	0.65	4780	4800	4780	6210	3350	4780	4782.90	3.42	40	4903	4841	4793	4731	4683	4872	4762	261	1430	1000	3630	5	1	26100970	1253	-60.76	2.52	12	0.00	-79.00	1904.00	7990	20230922	-39.92	4715	20240626	1.80	6280	-23.57	20240115	4715	1.80	20240626	7990	-39.92	20230922	4715	1.80	20240626	0.50	N	002210	1000	261 억	892166	N	N	29	N	N
170	20240702	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-50	5	-1.04	309219925	64819	299.15	4775	4855	4745	6270	3385	4830	4770.51	3.42	-883	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1248	-60.51	2.51	12	0.25	-79.00	1904.00	7990	20230922	-40.18	4715	20240626	1.38	6280	-23.89	20240115	4715	1.38	20240626	7990	-40.18	20230922	4715	1.38	20240626	0.51	N	002210	1000	261 억	893540	N	N	29	N	N
171	20240702	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-50	5	-1.04	251201975	52681	243.13	4775	4855	4745	6270	3385	4830	4768.36	3.42	4144	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1248	-60.51	2.51	12	0.20	-79.00	1904.00	7990	20230922	-40.18	4715	20240626	1.38	6280	-23.89	20240115	4715	1.38	20240626	7990	-40.18	20230922	4715	1.38	20240626	0.51	N	002210	1000	261 억	893540	N	N	32	N	N
172	20240702	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-75	5	-1.55	144325290	30236	139.54	4775	4855	4745	6270	3385	4830	4773.29	3.42	2219	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1241	-60.19	2.50	12	0.12	-79.00	1904.00	7990	20230922	-40.49	4715	20240626	0.85	6280	-24.28	20240115	4715	0.85	20240626	7990	-40.49	20230922	4715	0.85	20240626	0.51	N	002210	1000	261 억	893540	N	N	32	N	N
173	20240702	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-70	5	-1.45	130373120	27304	126.01	4775	4855	4745	6270	3385	4830	4774.87	3.42	2161	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1242	-60.25	2.50	12	0.10	-79.00	1904.00	7990	20230922	-40.43	4715	20240626	0.95	6280	-24.20	20240115	4715	0.95	20240626	7990	-40.43	20230922	4715	0.95	20240626	0.51	N	002210	1000	261 억	893540	N	N	32	N	N
174	20240702	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	-55	5	-1.14	109748390	22966	105.99	4775	4855	4745	6270	3385	4830	4778.73	3.42	2002	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1246	-60.44	2.51	12	0.09	-79.00	1904.00	7990	20230922	-40.24	4715	20240626	1.27	6280	-23.96	20240115	4715	1.27	20240626	7990	-40.24	20230922	4715	1.27	20240626	0.51	N	002210	1000	261 억	893540	N	N	32	N	N
175	20240702	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-70	5	-1.45	92886450	19425	89.65	4775	4855	4745	6270	3385	4830	4781.80	3.42	1740	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1242	-60.25	2.50	12	0.07	-79.00	1904.00	7990	20230922	-40.43	4715	20240626	0.95	6280	-24.20	20240115	4715	0.95	20240626	7990	-40.43	20230922	4715	0.95	20240626	0.51	N	002210	1000	261 억	893540	N	N	32	N	N
176	20240702	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4810	-20	5	-0.41	18246100	3788	17.48	4775	4855	4775	6270	3385	4830	4816.82	3.42	-1635	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1255	-60.89	2.53	12	0.01	-79.00	1904.00	7990	20230922	-39.80	4715	20240626	2.01	6280	-23.41	20240115	4715	2.01	20240626	7990	-39.80	20230922	4715	2.01	20240626	0.51	N	002210	1000	261 억	893540	N	N	32	N	N
177	20240702	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	-5	5	-0.10	3276400	686	3.17	4775	4825	4775	6270	3385	4830	4776.09	3.42	-32	4896	4862	4821	4787	4746	4880	4805	261	1440	1000	3670	5	1	26100970	1259	-61.08	2.53	12	0.00	-79.00	1904.00	7990	20230922	-39.61	4715	20240626	2.33	6280	-23.17	20240115	4715	2.33	20240626	7990	-39.61	20230922	4715	2.33	20240626	0.51	N	002210	1000	261 억	893540	N	N	32	N	N
178	20240701	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4830	5	2	0.10	104364860	21659	39.19	4780	4855	4780	6270	3380	4825	4818.54	3.45	-5407	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1261	-61.14	2.54	12	0.08	-79.00	1904.00	7990	20230922	-39.55	4715	20240626	2.44	6280	-23.09	20240115	4715	2.44	20240626	7990	-39.55	20230922	4715	2.44	20240626	0.51	N	002210	1000	261 억	899230	N	N	32	N	N
179	20240701	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	0	3	0.00	64674730	13433	24.31	4780	4855	4780	6270	3380	4825	4814.62	3.45	-4205	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1259	-61.08	2.53	12	0.05	-79.00	1904.00	7990	20230922	-39.61	4715	20240626	2.33	6280	-23.17	20240115	4715	2.33	20240626	7990	-39.61	20230922	4715	2.33	20240626	0.51	N	002210	1000	261 억	899230	N	N	27	N	N
180	20240701	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4815	-10	5	-0.21	38666935	8037	14.54	4780	4855	4780	6270	3380	4825	4811.12	3.45	-3390	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1257	-60.95	2.53	12	0.03	-79.00	1904.00	7990	20230922	-39.74	4715	20240626	2.12	6280	-23.33	20240115	4715	2.12	20240626	7990	-39.74	20230922	4715	2.12	20240626	0.51	N	002210	1000	261 억	899230	N	N	27	N	N
181	20240701	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	-25	5	-0.52	27965005	5809	10.51	4780	4855	4780	6270	3380	4825	4814.08	3.45	-2793	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1253	-60.76	2.52	12	0.02	-79.00	1904.00	7990	20230922	-39.92	4715	20240626	1.80	6280	-23.57	20240115	4715	1.80	20240626	7990	-39.92	20230922	4715	1.80	20240626	0.51	N	002210	1000	261 억	899230	N	N	27	N	N
182	20240701	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	-25	5	-0.52	23537365	4886	8.84	4780	4855	4780	6270	3380	4825	4817.31	3.45	-2594	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1253	-60.76	2.52	12	0.02	-79.00	1904.00	7990	20230922	-39.92	4715	20240626	1.80	6280	-23.57	20240115	4715	1.80	20240626	7990	-39.92	20230922	4715	1.80	20240626	0.51	N	002210	1000	261 억	899230	N	N	27	N	N
183	20240701	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	4830	5	2	0.10	17709655	3674	6.65	4780	4855	4780	6270	3380	4825	4820.27	3.45	-2333	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1261	-61.14	2.54	12	0.01	-79.00	1904.00	7990	20230922	-39.55	4715	20240626	2.44	6280	-23.09	20240115	4715	2.44	20240626	7990	-39.55	20230922	4715	2.44	20240626	0.51	N	002210	1000	261 억	899230	N	N	27	N	N
184	20240701	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4835	10	2	0.21	4868630	1011	1.83	4780	4855	4780	6270	3380	4825	4815.66	3.45	-271	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1262	-61.20	2.54	12	0.00	-79.00	1904.00	7990	20230922	-39.49	4715	20240626	2.55	6280	-23.01	20240115	4715	2.55	20240626	7990	-39.49	20230922	4715	2.55	20240626	0.51	N	002210	1000	261 억	899230	N	N	27	N	N
185	20240701	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-45	5	-0.93	1582180	331	0.60	4780	4780	4780	6270	3380	4825	4780.00	3.45	-90	4951	4887	4836	4772	4721	4862	4747	261	1445	1000	3660	5	1	26100970	1248	-60.51	2.51	12	0.00	-79.00	1904.00	7990	20230922	-40.18	4715	20240626	1.38	6280	-23.89	20240115	4715	1.38	20240626	7990	-40.18	20230922	4715	1.38	20240626	0.51	N	002210	1000	261 억	899230	N	N	27	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History