KissMeData/002210/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20240830	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4530	5	2	0.11	206306450	45843	83.66	4500	4530	4470	5880	3170	4525	4500.27	2.21	1166	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1182	-57.34	2.38	12	0.18	-79.00	1904.00	7990	20230922	-43.30	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7990	-43.30	20230922	4275	5.96	20240805	0.65	N	002210	1000	261 억	576134	N	N	3	N	N
3	20240830	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	-25	5	-0.55	147254450	32794	59.85	4500	4530	4470	5880	3170	4525	4490.29	2.21	1207	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.13	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.65	N	002210	1000	261 억	576134	N	N	0	N	N
4	20240830	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-30	5	-0.66	92057630	20494	37.40	4500	4530	4475	5880	3170	4525	4491.93	2.21	609	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1173	-56.90	2.36	12	0.08	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.65	N	002210	1000	261 억	576134	N	N	0	N	N
5	20240830	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-45	5	-0.99	51893730	11544	21.07	4500	4530	4480	5880	3170	4525	4495.30	2.21	412	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1169	-56.71	2.35	12	0.04	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7990	-43.93	20230922	4275	4.80	20240805	0.65	N	002210	1000	261 억	576134	N	N	0	N	N
6	20240830	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-30	5	-0.66	44138855	9814	17.91	4500	4530	4480	5880	3170	4525	4497.54	2.21	412	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1173	-56.90	2.36	12	0.04	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.65	N	002210	1000	261 억	576134	N	N	0	N	N
7	20240830	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	4510	-15	5	-0.33	35866445	7972	14.55	4500	4530	4480	5880	3170	4525	4499.05	2.21	412	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1177	-57.09	2.37	12	0.03	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.65	N	002210	1000	261 억	576134	N	N	0	N	N
8	20240830	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	-25	5	-0.55	24702230	5492	10.02	4500	4530	4480	5880	3170	4525	4497.86	2.21	416	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.02	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.65	N	002210	1000	261 억	576134	N	N	0	N	N
9	20240830	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	-25	5	-0.55	5377275	1195	2.18	4500	4500	4495	5880	3170	4525	4499.81	2.21	0	4608	4566	4523	4481	4438	4545	4460	261	1355	1000	3430	5	1	26100970	1175	-56.96	2.36	12	0.00	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.65	N	002210	1000	261 억	576134	N	N	0	N	N
10	20240829	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	4525	-25	5	-0.55	246775150	54773	92.49	4550	4565	4480	5910	3185	4550	4505.42	2.24	-8140	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1181	-57.28	2.38	12	0.21	-79.00	1904.00	7990	20230922	-43.37	4275	20240805	5.85	6280	-27.95	20240115	4275	5.85	20240805	7990	-43.37	20230922	4275	5.85	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
11	20240829	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	-50	5	-1.10	170998135	37981	64.14	4550	4565	4480	5910	3185	4550	4502.20	2.24	-7762	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1175	-56.96	2.36	12	0.15	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
12	20240829	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-55	5	-1.21	128790010	28589	48.28	4550	4565	4485	5910	3185	4550	4504.88	2.24	-5430	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1173	-56.90	2.36	12	0.11	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
13	20240829	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-55	5	-1.21	124004740	27524	46.48	4550	4565	4485	5910	3185	4550	4505.33	2.24	-5425	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1173	-56.90	2.36	12	0.11	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
14	20240829	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-55	5	-1.21	123439080	27398	46.27	4550	4565	4485	5910	3185	4550	4505.40	2.24	-5425	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1173	-56.90	2.36	12	0.10	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
15	20240829	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-55	5	-1.21	121116605	26881	45.39	4550	4565	4485	5910	3185	4550	4505.66	2.24	-5425	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1173	-56.90	2.36	12	0.10	-79.00	1904.00	7990	20230922	-43.74	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7990	-43.74	20230922	4275	5.15	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
16	20240829	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4505	-45	5	-0.99	67569075	14986	25.31	4550	4565	4490	5910	3185	4550	4508.81	2.24	-5152	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1176	-57.03	2.37	12	0.06	-79.00	1904.00	7990	20230922	-43.62	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7990	-43.62	20230922	4275	5.38	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
17	20240829	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	4565	15	2	0.33	1114260	245	0.41	4550	4565	4520	5910	3185	4550	4548.00	2.24	-115	4606	4577	4521	4492	4436	4592	4507	261	1360	1000	3450	5	1	26100970	1192	-57.78	2.40	12	0.00	-79.00	1904.00	7990	20230922	-42.87	4275	20240805	6.78	6280	-27.31	20240115	4275	6.78	20240805	7990	-42.87	20230922	4275	6.78	20240805	0.66	N	002210	1000	261 억	584798	N	N	31	N	N
18	20240828	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4550	45	2	1.00	266621340	59211	91.14	4480	4550	4465	5850	3155	4505	4502.90	2.22	4269	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1188	-57.59	2.39	12	0.23	-79.00	1904.00	7990	20230922	-43.05	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7990	-43.05	20230922	4275	6.43	20240805	0.65	N	002210	1000	261 억	580043	N	N	31	N	N
19	20240828	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	-5	5	-0.11	220923155	49118	75.60	4480	4535	4465	5850	3155	4505	4497.80	2.22	4356	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1175	-56.96	2.36	12	0.19	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.65	N	002210	1000	261 억	580043	N	N	73	N	N
20	20240828	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	-5	5	-0.11	209517780	46578	71.69	4480	4535	4465	5850	3155	4505	4498.21	2.22	3919	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1175	-56.96	2.36	12	0.18	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.65	N	002210	1000	261 억	580043	N	N	73	N	N
21	20240828	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	-5	5	-0.11	155265065	34510	53.12	4480	4535	4465	5850	3155	4505	4499.13	2.22	2353	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1175	-56.96	2.36	12	0.13	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7990	-43.68	20230922	4275	5.26	20240805	0.65	N	002210	1000	261 억	580043	N	N	73	N	N
22	20240828	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4505	0	3	0.00	137998155	30667	47.20	4480	4535	4465	5850	3155	4505	4499.89	2.22	2529	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1176	-57.03	2.37	12	0.12	-79.00	1904.00	7990	20230922	-43.62	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7990	-43.62	20230922	4275	5.38	20240805	0.65	N	002210	1000	261 억	580043	N	N	73	N	N
23	20240828	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4520	15	2	0.33	123871995	27537	42.38	4480	4535	4465	5850	3155	4505	4498.38	2.22	2546	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1180	-57.22	2.37	12	0.11	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.65	N	002210	1000	261 억	580043	N	N	73	N	N
24	20240828	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	4510	5	2	0.11	92121565	20496	31.55	4480	4535	4465	5850	3155	4505	4494.61	2.22	1727	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1177	-57.09	2.37	12	0.08	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.65	N	002210	1000	261 억	580043	N	N	73	N	N
25	20240828	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4505	0	3	0.00	4099825	915	1.41	4480	4505	4475	5850	3155	4505	4480.68	2.22	129	4598	4551	4503	4456	4408	4527	4432	261	1345	1000	3420	5	1	26100970	1176	-57.03	2.37	12	0.00	-79.00	1904.00	7990	20230922	-43.62	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7990	-43.62	20230922	4275	5.38	20240805	0.65	N	002210	1000	261 억	580043	N	N	73	N	N
26	20240827	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	4505	-30	5	-0.66	290833735	64862	81.78	4545	4550	4455	5890	3175	4535	4483.86	2.25	-9190	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1176	-57.03	2.37	12	0.25	-79.00	1904.00	7990	20230922	-43.62	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7990	-43.62	20230922	4275	5.38	20240805	0.65	N	002210	1000	261 억	587915	N	N	73	N	N
27	20240827	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4490	-45	5	-0.99	255703975	57061	71.94	4545	4550	4455	5890	3175	4535	4481.24	2.25	-7253	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1172	-56.84	2.36	12	0.22	-79.00	1904.00	7990	20230922	-43.80	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7990	-43.80	20230922	4275	5.03	20240805	0.65	N	002210	1000	261 억	587915	N	N	0	N	N
28	20240827	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-55	5	-1.21	220993530	49317	62.18	4545	4550	4455	5890	3175	4535	4481.08	2.25	-7138	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1169	-56.71	2.35	12	0.19	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7990	-43.93	20230922	4275	4.80	20240805	0.65	N	002210	1000	261 억	587915	N	N	0	N	N
29	20240827	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	-50	5	-1.10	219586685	49003	61.79	4545	4550	4455	5890	3175	4535	4481.09	2.25	-7004	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1171	-56.77	2.36	12	0.19	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.65	N	002210	1000	261 억	587915	N	N	0	N	N
30	20240827	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	-50	5	-1.10	212293055	47375	59.73	4545	4550	4455	5890	3175	4535	4481.12	2.25	-7004	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1171	-56.77	2.36	12	0.18	-79.00	1904.00	7990	20230922	-43.87	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7990	-43.87	20230922	4275	4.91	20240805	0.65	N	002210	1000	261 억	587915	N	N	0	N	N
31	20240827	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4490	-45	5	-0.99	205851550	45939	57.92	4545	4550	4455	5890	3175	4535	4480.98	2.25	-6853	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1172	-56.84	2.36	12	0.18	-79.00	1904.00	7990	20230922	-43.80	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7990	-43.80	20230922	4275	5.03	20240805	0.65	N	002210	1000	261 억	587915	N	N	0	N	N
32	20240827	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-65	5	-1.43	47779595	10635	13.41	4545	4550	4465	5890	3175	4535	4492.67	2.25	-3774	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1167	-56.58	2.35	12	0.04	-79.00	1904.00	7990	20230922	-44.06	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7990	-44.06	20230922	4275	4.56	20240805	0.65	N	002210	1000	261 억	587915	N	N	0	N	N
33	20240827	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4540	5	2	0.11	3384910	745	0.94	4545	4545	4495	5890	3175	4535	4543.50	2.25	-269	4621	4577	4536	4492	4451	4557	4472	261	1355	1000	3440	5	1	26100970	1185	-57.47	2.38	12	0.00	-79.00	1904.00	7990	20230922	-43.18	4275	20240805	6.20	6280	-27.71	20240115	4275	6.20	20240805	7990	-43.18	20230922	4275	6.20	20240805	0.65	N	002210	1000	261 억	587915	N	N	0	N	N
34	20240826	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4535	-55	5	-1.20	358598970	79298	183.36	4540	4580	4495	5960	3215	4590	4522.16	2.31	-14539	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1184	-57.41	2.38	12	0.30	-79.00	1904.00	7990	20230922	-43.24	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7990	-43.24	20230922	4275	6.08	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
35	20240826	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4510	-80	5	-1.74	276252285	61114	141.32	4540	4580	4495	5960	3215	4590	4520.28	2.31	-11037	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1177	-57.09	2.37	12	0.23	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
36	20240826	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4510	-80	5	-1.74	202037400	44632	103.20	4540	4580	4505	5960	3215	4590	4526.74	2.31	-10118	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1177	-57.09	2.37	12	0.17	-79.00	1904.00	7990	20230922	-43.55	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7990	-43.55	20230922	4275	5.50	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
37	20240826	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	4520	-70	5	-1.53	124233980	27416	63.40	4540	4580	4505	5960	3215	4590	4531.44	2.31	-7882	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1180	-57.22	2.37	12	0.11	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
38	20240826	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4525	-65	5	-1.42	99196290	21868	50.57	4540	4580	4515	5960	3215	4590	4536.14	2.31	-6031	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1181	-57.28	2.38	12	0.08	-79.00	1904.00	7990	20230922	-43.37	4275	20240805	5.85	6280	-27.95	20240115	4275	5.85	20240805	7990	-43.37	20230922	4275	5.85	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
39	20240826	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4520	-70	5	-1.53	93022005	20503	47.41	4540	4580	4515	5960	3215	4590	4536.99	2.31	-5658	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1180	-57.22	2.37	12	0.08	-79.00	1904.00	7990	20230922	-43.43	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7990	-43.43	20230922	4275	5.73	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
40	20240826	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4550	-40	5	-0.87	61801035	13608	31.47	4540	4580	4520	5960	3215	4590	4541.52	2.31	-4492	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1188	-57.59	2.39	12	0.05	-79.00	1904.00	7990	20230922	-43.05	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7990	-43.05	20230922	4275	6.43	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
41	20240826	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4565	-25	5	-0.54	10871315	2394	5.54	4540	4580	4540	5960	3215	4590	4541.07	2.31	142	4743	4666	4623	4546	4503	4645	4525	261	1370	1000	3480	5	1	26100970	1192	-57.78	2.40	12	0.01	-79.00	1904.00	7990	20230922	-42.87	4275	20240805	6.78	6280	-27.31	20240115	4275	6.78	20240805	7990	-42.87	20230922	4275	6.78	20240805	0.63	N	002210	1000	261 억	601779	N	N	0	N	N
42	20240823	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	4590	-60	5	-1.29	198321040	43028	48.96	4680	4700	4580	6040	3255	4650	4609.07	2.36	-13345	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1198	-58.10	2.41	12	0.16	-79.00	1904.00	7990	20230922	-42.55	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7990	-42.55	20230922	4275	7.37	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
43	20240823	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4605	-45	5	-0.97	170472110	36965	42.06	4680	4700	4580	6040	3255	4650	4611.63	2.36	-12574	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1202	-58.29	2.42	12	0.14	-79.00	1904.00	7990	20230922	-42.37	4275	20240805	7.72	6280	-26.67	20240115	4275	7.72	20240805	7990	-42.37	20230922	4275	7.72	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
44	20240823	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4605	-45	5	-0.97	162136140	35152	40.00	4680	4700	4580	6040	3255	4650	4612.34	2.36	-12433	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1202	-58.29	2.42	12	0.13	-79.00	1904.00	7990	20230922	-42.37	4275	20240805	7.72	6280	-26.67	20240115	4275	7.72	20240805	7990	-42.37	20230922	4275	7.72	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
45	20240823	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4605	-45	5	-0.97	160144920	34719	39.50	4680	4700	4580	6040	3255	4650	4612.51	2.36	-12433	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1202	-58.29	2.42	12	0.13	-79.00	1904.00	7990	20230922	-42.37	4275	20240805	7.72	6280	-26.67	20240115	4275	7.72	20240805	7990	-42.37	20230922	4275	7.72	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
46	20240823	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4595	-55	5	-1.18	143788765	31157	35.45	4680	4700	4580	6040	3255	4650	4614.88	2.36	-10897	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1199	-58.16	2.41	12	0.12	-79.00	1904.00	7990	20230922	-42.49	4275	20240805	7.49	6280	-26.83	20240115	4275	7.49	20240805	7990	-42.49	20230922	4275	7.49	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
47	20240823	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4595	-55	5	-1.18	109348385	23663	26.92	4680	4700	4580	6040	3255	4650	4620.97	2.36	-9603	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1199	-58.16	2.41	12	0.09	-79.00	1904.00	7990	20230922	-42.49	4275	20240805	7.49	6280	-26.83	20240115	4275	7.49	20240805	7990	-42.49	20230922	4275	7.49	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
48	20240823	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4605	-45	5	-0.97	73544110	15864	18.05	4680	4700	4590	6040	3255	4650	4635.84	2.36	-5955	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1202	-58.29	2.42	12	0.06	-79.00	1904.00	7990	20230922	-42.37	4275	20240805	7.72	6280	-26.67	20240115	4275	7.72	20240805	7990	-42.37	20230922	4275	7.72	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
49	20240823	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	35	2	0.75	21078165	4501	5.12	4680	4700	4660	6040	3255	4650	4683.62	2.36	-1223	4790	4720	4670	4600	4550	4695	4575	261	1390	1000	3530	5	1	26100970	1223	-59.30	2.46	12	0.02	-79.00	1904.00	7990	20230922	-41.36	4275	20240805	9.59	6280	-25.40	20240115	4275	9.59	20240805	7990	-41.36	20230922	4275	9.59	20240805	0.64	N	002210	1000	261 억	615562	N	N	2	N	N
50	20240822	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4650	-85	5	-1.80	408540375	87704	206.98	4710	4740	4620	6150	3315	4735	4658.17	2.50	-36394	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1214	-58.86	2.44	12	0.34	-79.00	1904.00	7990	20230922	-41.80	4275	20240805	8.77	6280	-25.96	20240115	4275	8.77	20240805	7990	-41.80	20230922	4275	8.77	20240805	0.64	N	002210	1000	261 억	653025	N	N	2	N	N
51	20240822	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4645	-90	5	-1.90	270043350	57929	136.71	4710	4740	4620	6150	3315	4735	4661.63	2.50	-28457	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1212	-58.80	2.44	12	0.22	-79.00	1904.00	7990	20230922	-41.86	4275	20240805	8.65	6280	-26.04	20240115	4275	8.65	20240805	7990	-41.86	20230922	4275	8.65	20240805	0.64	N	002210	1000	261 억	653025	N	N	309	N	N
52	20240822	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4655	-80	5	-1.69	244209405	52368	123.59	4710	4740	4620	6150	3315	4735	4663.33	2.50	-26481	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1215	-58.92	2.44	12	0.20	-79.00	1904.00	7990	20230922	-41.74	4275	20240805	8.89	6280	-25.88	20240115	4275	8.89	20240805	7990	-41.74	20230922	4275	8.89	20240805	0.64	N	002210	1000	261 억	653025	N	N	309	N	N
53	20240822	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4630	-105	5	-2.22	224612720	48149	113.63	4710	4740	4620	6150	3315	4735	4664.95	2.50	-25531	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1208	-58.61	2.43	12	0.18	-79.00	1904.00	7990	20230922	-42.05	4275	20240805	8.30	6280	-26.27	20240115	4275	8.30	20240805	7990	-42.05	20230922	4275	8.30	20240805	0.64	N	002210	1000	261 억	653025	N	N	309	N	N
54	20240822	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4635	-100	5	-2.11	173076840	37016	87.36	4710	4740	4630	6150	3315	4735	4675.73	2.50	-17546	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1210	-58.67	2.43	12	0.14	-79.00	1904.00	7990	20230922	-41.99	4275	20240805	8.42	6280	-26.19	20240115	4275	8.42	20240805	7990	-41.99	20230922	4275	8.42	20240805	0.64	N	002210	1000	261 억	653025	N	N	309	N	N
55	20240822	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4675	-60	5	-1.27	112348975	23952	56.53	4710	4740	4665	6150	3315	4735	4690.59	2.50	-13154	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1220	-59.18	2.46	12	0.09	-79.00	1904.00	7990	20230922	-41.49	4275	20240805	9.36	6280	-25.56	20240115	4275	9.36	20240805	7990	-41.49	20230922	4275	9.36	20240805	0.64	N	002210	1000	261 억	653025	N	N	309	N	N
56	20240822	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	-35	5	-0.74	48737090	10370	24.47	4710	4740	4680	6150	3315	4735	4699.82	2.50	-4915	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1227	-59.49	2.47	12	0.04	-79.00	1904.00	7990	20230922	-41.18	4275	20240805	9.94	6280	-25.16	20240115	4275	9.94	20240805	7990	-41.18	20230922	4275	9.94	20240805	0.64	N	002210	1000	261 억	653025	N	N	309	N	N
57	20240822	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-5	5	-0.11	453310	96	0.23	4710	4735	4710	6150	3315	4735	4721.98	2.50	-62	4771	4752	4731	4712	4691	4762	4722	261	1415	1000	3590	5	1	26100970	1235	-59.87	2.48	12	0.00	-79.00	1904.00	7990	20230922	-40.80	4275	20240805	10.64	6280	-24.68	20240115	4275	10.64	20240805	7990	-40.80	20230922	4275	10.64	20240805	0.64	N	002210	1000	261 억	653025	N	N	309	N	N
58	20240821	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-15	5	-0.32	200157705	42348	82.05	4715	4750	4710	6170	3325	4750	4726.32	2.51	-2180	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1236	-59.94	2.49	12	0.16	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.65	N	002210	1000	261 억	655005	N	N	309	N	N
59	20240821	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4725	-25	5	-0.53	149683290	31681	61.38	4715	4750	4710	6170	3325	4750	4724.68	2.51	-1357	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1233	-59.81	2.48	12	0.12	-79.00	1904.00	7990	20230922	-40.86	4275	20240805	10.53	6280	-24.76	20240115	4275	10.53	20240805	7990	-40.86	20230922	4275	10.53	20240805	0.65	N	002210	1000	261 억	655005	N	N	20	N	N
60	20240821	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-15	5	-0.32	104728565	22157	42.93	4715	4750	4710	6170	3325	4750	4726.63	2.51	-2204	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1236	-59.94	2.49	12	0.08	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.65	N	002210	1000	261 억	655005	N	N	20	N	N
61	20240821	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-15	5	-0.32	87042025	18409	35.67	4715	4750	4715	6170	3325	4750	4728.20	2.51	-928	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1236	-59.94	2.49	12	0.07	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.65	N	002210	1000	261 억	655005	N	N	20	N	N
62	20240821	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-20	5	-0.42	83638280	17688	34.27	4715	4750	4715	6170	3325	4750	4728.50	2.51	-909	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1235	-59.87	2.48	12	0.07	-79.00	1904.00	7990	20230922	-40.80	4275	20240805	10.64	6280	-24.68	20240115	4275	10.64	20240805	7990	-40.80	20230922	4275	10.64	20240805	0.65	N	002210	1000	261 억	655005	N	N	20	N	N
63	20240821	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	0	3	0.00	60562435	12807	24.81	4715	4750	4715	6170	3325	4750	4728.81	2.51	552	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1240	-60.13	2.49	12	0.05	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.65	N	002210	1000	261 억	655005	N	N	20	N	N
64	20240821	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-5	5	-0.11	31687070	6705	12.99	4715	4750	4715	6170	3325	4750	4725.80	2.51	877	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1238	-60.06	2.49	12	0.03	-79.00	1904.00	7990	20230922	-40.61	4275	20240805	10.99	6280	-24.44	20240115	4275	10.99	20240805	7990	-40.61	20230922	4275	10.99	20240805	0.65	N	002210	1000	261 억	655005	N	N	20	N	N
65	20240821	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	0	3	0.00	11628710	2466	4.78	4715	4750	4715	6170	3325	4750	4715.26	2.51	319	4810	4780	4750	4720	4690	4765	4705	261	1420	1000	3610	5	1	26100970	1240	-60.13	2.49	12	0.01	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.65	N	002210	1000	261 억	655005	N	N	20	N	N
66	20240820	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-15	5	-0.31	242826470	51195	98.73	4765	4780	4720	6190	3340	4765	4743.17	2.52	-3366	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1240	-60.13	2.49	12	0.20	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.67	N	002210	1000	261 억	656478	N	N	20	N	N
67	20240820	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-25	5	-0.52	197920370	41730	80.48	4765	4780	4720	6190	3340	4765	4742.88	2.52	-1494	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1237	-60.00	2.49	12	0.16	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.67	N	002210	1000	261 억	656478	N	N	25	N	N
68	20240820	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-15	5	-0.31	185273200	39062	75.34	4765	4780	4720	6190	3340	4765	4743.05	2.52	-707	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1240	-60.13	2.49	12	0.15	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.67	N	002210	1000	261 억	656478	N	N	25	N	N
69	20240820	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-25	5	-0.52	175054045	36903	71.17	4765	4780	4720	6190	3340	4765	4743.63	2.52	-463	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1237	-60.00	2.49	12	0.14	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.67	N	002210	1000	261 억	656478	N	N	25	N	N
70	20240820	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-5	5	-0.10	118669025	24998	48.21	4765	4780	4720	6190	3340	4765	4747.14	2.52	-1602	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1242	-60.25	2.50	12	0.10	-79.00	1904.00	7990	20230922	-40.43	4275	20240805	11.35	6280	-24.20	20240115	4275	11.35	20240805	7990	-40.43	20230922	4275	11.35	20240805	0.67	N	002210	1000	261 억	656478	N	N	25	N	N
71	20240820	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-25	5	-0.52	102444055	21579	41.62	4765	4780	4720	6190	3340	4765	4747.40	2.52	-1795	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1237	-60.00	2.49	12	0.08	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.67	N	002210	1000	261 억	656478	N	N	25	N	N
72	20240820	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-5	5	-0.10	44465130	9346	18.02	4765	4780	4740	6190	3340	4765	4757.66	2.52	-1188	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1242	-60.25	2.50	12	0.04	-79.00	1904.00	7990	20230922	-40.43	4275	20240805	11.35	6280	-24.20	20240115	4275	11.35	20240805	7990	-40.43	20230922	4275	11.35	20240805	0.67	N	002210	1000	261 억	656478	N	N	25	N	N
73	20240820	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	10	2	0.21	2616015	549	1.06	4765	4780	4760	6190	3340	4765	4765.05	2.52	-333	4838	4801	4753	4716	4668	4807	4722	261	1425	1000	3620	5	1	26100970	1246	-60.44	2.51	12	0.00	-79.00	1904.00	7990	20230922	-40.24	4275	20240805	11.70	6280	-23.96	20240115	4275	11.70	20240805	7990	-40.24	20230922	4275	11.70	20240805	0.67	N	002210	1000	261 억	656478	N	N	25	N	N
74	20240819	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-15	5	-0.31	240431725	50696	96.66	4765	4790	4705	6210	3350	4780	4742.50	2.48	8659	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1244	-60.32	2.50	12	0.19	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.67	N	002210	1000	261 억	647754	N	N	25	N	N
75	20240819	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-15	5	-0.31	172232905	36352	69.31	4765	4790	4705	6210	3350	4780	4737.91	2.48	5991	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1244	-60.32	2.50	12	0.14	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.67	N	002210	1000	261 억	647754	N	N	39	N	N
76	20240819	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-20	5	-0.42	150632295	31801	60.63	4765	4790	4705	6210	3350	4780	4736.70	2.48	5374	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1242	-60.25	2.50	12	0.12	-79.00	1904.00	7990	20230922	-40.43	4275	20240805	11.35	6280	-24.20	20240115	4275	11.35	20240805	7990	-40.43	20230922	4275	11.35	20240805	0.67	N	002210	1000	261 억	647754	N	N	39	N	N
77	20240819	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-30	5	-0.63	133377755	28173	53.72	4765	4790	4705	6210	3350	4780	4734.22	2.48	5036	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1240	-60.13	2.49	12	0.11	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.67	N	002210	1000	261 억	647754	N	N	39	N	N
78	20240819	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-45	5	-0.94	114582100	24203	46.15	4765	4790	4705	6210	3350	4780	4734.19	2.48	4696	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1236	-59.94	2.49	12	0.09	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.67	N	002210	1000	261 억	647754	N	N	39	N	N
79	20240819	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-35	5	-0.73	90731385	19167	36.54	4765	4790	4705	6210	3350	4780	4733.70	2.48	4129	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1238	-60.06	2.49	12	0.07	-79.00	1904.00	7990	20230922	-40.61	4275	20240805	10.99	6280	-24.44	20240115	4275	10.99	20240805	7990	-40.61	20230922	4275	10.99	20240805	0.67	N	002210	1000	261 억	647754	N	N	39	N	N
80	20240819	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-25	5	-0.52	84696470	17894	34.12	4765	4790	4705	6210	3350	4780	4733.20	2.48	3738	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1241	-60.19	2.50	12	0.07	-79.00	1904.00	7990	20230922	-40.49	4275	20240805	11.23	6280	-24.28	20240115	4275	11.23	20240805	7990	-40.49	20230922	4275	11.23	20240805	0.67	N	002210	1000	261 억	647754	N	N	39	N	N
81	20240819	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	10	2	0.21	1363335	286	0.55	4765	4790	4760	6210	3350	4780	4766.28	2.48	-38	4840	4810	4755	4725	4670	4825	4740	261	1430	1000	3630	5	1	26100970	1250	-60.63	2.52	12	0.00	-79.00	1904.00	7990	20230922	-40.05	4275	20240805	12.05	6280	-23.73	20240115	4275	12.05	20240805	7990	-40.05	20230922	4275	12.05	20240805	0.67	N	002210	1000	261 억	647754	N	N	39	N	N
82	20240816	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	15	2	0.31	246845120	52037	73.45	4720	4785	4700	6190	3340	4765	4743.34	2.45	7732	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1248	-60.51	2.51	12	0.20	-79.00	1904.00	7990	20230922	-40.18	4275	20240805	11.81	6280	-23.89	20240115	4275	11.81	20240805	7990	-40.18	20230922	4275	11.81	20240805	0.66	N	002210	1000	261 억	640014	N	N	39	N	N
83	20240816	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-5	5	-0.10	210918010	44514	62.83	4720	4785	4700	6190	3340	4765	4737.91	2.45	8458	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1242	-60.25	2.50	12	0.17	-79.00	1904.00	7990	20230922	-40.43	4275	20240805	11.35	6280	-24.20	20240115	4275	11.35	20240805	7990	-40.43	20230922	4275	11.35	20240805	0.66	N	002210	1000	261 억	640014	N	N	2	N	N
84	20240816	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-20	5	-0.42	172764560	36486	51.50	4720	4785	4700	6190	3340	4765	4734.64	2.45	5663	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1238	-60.06	2.49	12	0.14	-79.00	1904.00	7990	20230922	-40.61	4275	20240805	10.99	6280	-24.44	20240115	4275	10.99	20240805	7990	-40.61	20230922	4275	10.99	20240805	0.66	N	002210	1000	261 억	640014	N	N	2	N	N
85	20240816	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-10	5	-0.21	136562605	28851	40.72	4720	4785	4700	6190	3340	4765	4732.77	2.45	3088	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1241	-60.19	2.50	12	0.11	-79.00	1904.00	7990	20230922	-40.49	4275	20240805	11.23	6280	-24.28	20240115	4275	11.23	20240805	7990	-40.49	20230922	4275	11.23	20240805	0.66	N	002210	1000	261 억	640014	N	N	2	N	N
86	20240816	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-10	5	-0.21	133920840	28295	39.94	4720	4785	4700	6190	3340	4765	4732.39	2.45	2841	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1241	-60.19	2.50	12	0.11	-79.00	1904.00	7990	20230922	-40.49	4275	20240805	11.23	6280	-24.28	20240115	4275	11.23	20240805	7990	-40.49	20230922	4275	11.23	20240805	0.66	N	002210	1000	261 억	640014	N	N	2	N	N
87	20240816	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-15	5	-0.31	125322795	26483	37.38	4720	4785	4700	6190	3340	4765	4731.51	2.45	2366	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1240	-60.13	2.49	12	0.10	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.66	N	002210	1000	261 억	640014	N	N	2	N	N
88	20240816	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	0	3	0.00	108838510	23014	32.48	4720	4785	4700	6190	3340	4765	4728.36	2.45	2419	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.09	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.66	N	002210	1000	261 억	640014	N	N	2	N	N
89	20240816	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	0	3	0.00	14425470	3051	4.31	4720	4765	4720	6190	3340	4765	4720.09	2.45	448	4955	4860	4780	4685	4605	4907	4732	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.01	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.66	N	002210	1000	261 억	640014	N	N	2	N	N
90	20240814	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	25	2	0.53	330384780	69503	93.61	4740	4875	4700	6160	3320	4740	4753.53	2.48	-7017	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1244	-60.32	2.50	12	0.27	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.68	N	002210	1000	261 억	646381	N	N	2	N	N
91	20240814	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-5	5	-0.11	289113510	60833	81.93	4740	4875	4700	6160	3320	4740	4752.58	2.48	-7156	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1236	-59.94	2.49	12	0.23	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.68	N	002210	1000	261 억	646381	N	N	7	N	N
92	20240814	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	0	3	0.00	261035150	54895	73.93	4740	4875	4700	6160	3320	4740	4755.17	2.48	-9033	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1237	-60.00	2.49	12	0.21	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.68	N	002210	1000	261 억	646381	N	N	7	N	N
93	20240814	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-10	5	-0.21	200050985	41995	56.56	4740	4875	4700	6160	3320	4740	4763.69	2.48	-11893	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1235	-59.87	2.48	12	0.16	-79.00	1904.00	7990	20230922	-40.80	4275	20240805	10.64	6280	-24.68	20240115	4275	10.64	20240805	7990	-40.80	20230922	4275	10.64	20240805	0.68	N	002210	1000	261 억	646381	N	N	7	N	N
94	20240814	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	0	3	0.00	195937740	41126	55.39	4740	4875	4700	6160	3320	4740	4764.33	2.48	-11893	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1237	-60.00	2.49	12	0.16	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.68	N	002210	1000	261 억	646381	N	N	7	N	N
95	20240814	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	4725	-15	5	-0.32	189384620	39743	53.53	4740	4875	4700	6160	3320	4740	4765.23	2.48	-11662	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1233	-59.81	2.48	12	0.15	-79.00	1904.00	7990	20230922	-40.86	4275	20240805	10.53	6280	-24.76	20240115	4275	10.53	20240805	7990	-40.86	20230922	4275	10.53	20240805	0.68	N	002210	1000	261 억	646381	N	N	7	N	N
96	20240814	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-10	5	-0.21	169899910	35621	47.98	4740	4875	4700	6160	3320	4740	4769.66	2.48	-11518	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1235	-59.87	2.48	12	0.14	-79.00	1904.00	7990	20230922	-40.80	4275	20240805	10.64	6280	-24.68	20240115	4275	10.64	20240805	7990	-40.80	20230922	4275	10.64	20240805	0.68	N	002210	1000	261 억	646381	N	N	7	N	N
97	20240814	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-5	5	-0.11	1965470	415	0.56	4740	4755	4705	6160	3320	4740	4736.07	2.48	-153	4853	4796	4743	4686	4633	4770	4660	261	1420	1000	3600	5	1	26100970	1236	-59.94	2.49	12	0.00	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.68	N	002210	1000	261 억	646381	N	N	7	N	N
98	20240813	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-40	5	-0.84	350021710	74044	223.33	4780	4800	4690	6210	3350	4780	4727.16	2.55	-19218	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1237	-60.00	2.49	12	0.28	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.66	N	002210	1000	261 억	665578	N	N	7	N	N
99	20240813	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4725	-55	5	-1.15	247988305	52477	158.28	4780	4800	4690	6210	3350	4780	4725.57	2.55	-17612	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1233	-59.81	2.48	12	0.20	-79.00	1904.00	7990	20230922	-40.86	4275	20240805	10.53	6280	-24.76	20240115	4275	10.53	20240805	7990	-40.86	20230922	4275	10.53	20240805	0.66	N	002210	1000	261 억	665578	N	N	4	N	N
100	20240813	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4710	-70	5	-1.46	210814145	44587	134.48	4780	4800	4690	6210	3350	4780	4728.06	2.55	-16769	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1229	-59.62	2.47	12	0.17	-79.00	1904.00	7990	20230922	-41.05	4275	20240805	10.18	6280	-25.00	20240115	4275	10.18	20240805	7990	-41.05	20230922	4275	10.18	20240805	0.66	N	002210	1000	261 억	665578	N	N	4	N	N
101	20240813	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-60	5	-1.26	206031645	43572	131.42	4780	4800	4690	6210	3350	4780	4728.44	2.55	-16135	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1232	-59.75	2.48	12	0.17	-79.00	1904.00	7990	20230922	-40.93	4275	20240805	10.41	6280	-24.84	20240115	4275	10.41	20240805	7990	-40.93	20230922	4275	10.41	20240805	0.66	N	002210	1000	261 억	665578	N	N	4	N	N
102	20240813	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4710	-70	5	-1.46	187097690	39552	119.30	4780	4800	4690	6210	3350	4780	4730.32	2.55	-15729	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1229	-59.62	2.47	12	0.15	-79.00	1904.00	7990	20230922	-41.05	4275	20240805	10.18	6280	-25.00	20240115	4275	10.18	20240805	7990	-41.05	20230922	4275	10.18	20240805	0.66	N	002210	1000	261 억	665578	N	N	4	N	N
103	20240813	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-50	5	-1.05	160573330	33916	102.30	4780	4800	4690	6210	3350	4780	4734.33	2.55	-15397	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1235	-59.87	2.48	12	0.13	-79.00	1904.00	7990	20230922	-40.80	4275	20240805	10.64	6280	-24.68	20240115	4275	10.64	20240805	7990	-40.80	20230922	4275	10.64	20240805	0.66	N	002210	1000	261 억	665578	N	N	4	N	N
104	20240813	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4715	-65	5	-1.36	123651295	26068	78.63	4780	4800	4705	6210	3350	4780	4743.30	2.55	-13331	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1231	-59.68	2.48	12	0.10	-79.00	1904.00	7990	20230922	-40.99	4275	20240805	10.29	6280	-24.92	20240115	4275	10.29	20240805	7990	-40.99	20230922	4275	10.29	20240805	0.66	N	002210	1000	261 억	665578	N	N	4	N	N
105	20240813	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	10	2	0.21	1262175	264	0.80	4780	4800	4780	6210	3350	4780	4781.39	2.55	-41	4836	4807	4781	4752	4726	4795	4740	261	1430	1000	3630	5	1	26100970	1250	-60.63	2.52	12	0.00	-79.00	1904.00	7990	20230922	-40.05	4275	20240805	12.05	6280	-23.73	20240115	4275	12.05	20240805	7990	-40.05	20230922	4275	12.05	20240805	0.66	N	002210	1000	261 억	665578	N	N	4	N	N
106	20240812	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-10	5	-0.21	156756055	32814	50.89	4810	4810	4755	6220	3355	4790	4777.05	2.55	919	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1248	-60.51	2.51	12	0.13	-79.00	1904.00	7990	20230922	-40.18	4275	20240805	11.81	6280	-23.89	20240115	4275	11.81	20240805	7990	-40.18	20230922	4275	11.81	20240805	0.69	N	002210	1000	261 억	664949	N	N	4	N	N
107	20240812	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-10	5	-0.21	121902800	25523	39.58	4810	4810	4755	6220	3355	4790	4776.12	2.55	1845	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1248	-60.51	2.51	12	0.10	-79.00	1904.00	7990	20230922	-40.18	4275	20240805	11.81	6280	-23.89	20240115	4275	11.81	20240805	7990	-40.18	20230922	4275	11.81	20240805	0.69	N	002210	1000	261 억	664949	N	N	0	N	N
108	20240812	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-10	5	-0.21	105710780	22135	34.33	4810	4810	4755	6220	3355	4790	4775.64	2.55	342	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1248	-60.51	2.51	12	0.08	-79.00	1904.00	7990	20230922	-40.18	4275	20240805	11.81	6280	-23.89	20240115	4275	11.81	20240805	7990	-40.18	20230922	4275	11.81	20240805	0.69	N	002210	1000	261 억	664949	N	N	0	N	N
109	20240812	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-10	5	-0.21	99809625	20900	32.41	4810	4810	4755	6220	3355	4790	4775.48	2.55	-56	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1248	-60.51	2.51	12	0.08	-79.00	1904.00	7990	20230922	-40.18	4275	20240805	11.81	6280	-23.89	20240115	4275	11.81	20240805	7990	-40.18	20230922	4275	11.81	20240805	0.69	N	002210	1000	261 억	664949	N	N	0	N	N
110	20240812	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	-15	5	-0.31	92345290	19337	29.99	4810	4810	4755	6220	3355	4790	4775.47	2.55	-279	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1246	-60.44	2.51	12	0.07	-79.00	1904.00	7990	20230922	-40.24	4275	20240805	11.70	6280	-23.96	20240115	4275	11.70	20240805	7990	-40.24	20230922	4275	11.70	20240805	0.69	N	002210	1000	261 억	664949	N	N	0	N	N
111	20240812	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	-15	5	-0.31	81605910	17085	26.50	4810	4810	4755	6220	3355	4790	4776.35	2.55	-157	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1246	-60.44	2.51	12	0.07	-79.00	1904.00	7990	20230922	-40.24	4275	20240805	11.70	6280	-23.96	20240115	4275	11.70	20240805	7990	-40.24	20230922	4275	11.70	20240805	0.69	N	002210	1000	261 억	664949	N	N	0	N	N
112	20240812	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-25	5	-0.52	57023520	11941	18.52	4810	4810	4755	6220	3355	4790	4775.27	2.55	-1613	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1244	-60.32	2.50	12	0.05	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.69	N	002210	1000	261 억	664949	N	N	0	N	N
113	20240812	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	0	3	0.00	3186980	664	1.03	4810	4810	4790	6220	3355	4790	4802.25	2.55	-232	4836	4812	4771	4747	4706	4825	4760	261	1430	1000	3640	5	1	26100970	1250	-60.63	2.52	12	0.00	-79.00	1904.00	7990	20230922	-40.05	4275	20240805	12.05	6280	-23.73	20240115	4275	12.05	20240805	7990	-40.05	20230922	4275	12.05	20240805	0.69	N	002210	1000	261 억	664949	N	N	0	N	N
114	20240809	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	25	2	0.52	306252560	64172	61.09	4730	4795	4730	6190	3340	4765	4772.36	2.55	531	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1250	-60.63	2.52	12	0.25	-79.00	1904.00	7990	20230922	-40.05	4275	20240805	12.05	6280	-23.73	20240115	4275	12.05	20240805	7990	-40.05	20230922	4275	12.05	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
115	20240809	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	5	2	0.10	238478035	50004	47.60	4730	4795	4730	6190	3340	4765	4769.19	2.55	2924	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1245	-60.38	2.51	12	0.19	-79.00	1904.00	7990	20230922	-40.30	4275	20240805	11.58	6280	-24.04	20240115	4275	11.58	20240805	7990	-40.30	20230922	4275	11.58	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
116	20240809	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	0	3	0.00	228306145	47871	45.57	4730	4795	4730	6190	3340	4765	4769.20	2.55	2121	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.18	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
117	20240809	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	15	2	0.31	177502565	37214	35.43	4730	4795	4730	6190	3340	4765	4769.79	2.55	1973	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1248	-60.51	2.51	12	0.14	-79.00	1904.00	7990	20230922	-40.18	4275	20240805	11.81	6280	-23.89	20240115	4275	11.81	20240805	7990	-40.18	20230922	4275	11.81	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
118	20240809	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	5	2	0.10	137699780	28896	27.51	4730	4790	4730	6190	3340	4765	4765.36	2.55	1276	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1245	-60.38	2.51	12	0.11	-79.00	1904.00	7990	20230922	-40.30	4275	20240805	11.58	6280	-24.04	20240115	4275	11.58	20240805	7990	-40.30	20230922	4275	11.58	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
119	20240809	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	5	2	0.10	103050050	21634	20.60	4730	4790	4730	6190	3340	4765	4763.33	2.55	2811	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1245	-60.38	2.51	12	0.08	-79.00	1904.00	7990	20230922	-40.30	4275	20240805	11.58	6280	-24.04	20240115	4275	11.58	20240805	7990	-40.30	20230922	4275	11.58	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
120	20240809	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	0	3	0.00	75644460	15884	15.12	4730	4790	4730	6190	3340	4765	4762.29	2.55	2956	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.06	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
121	20240809	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-30	5	-0.63	22470150	4741	4.51	4730	4765	4730	6190	3340	4765	4739.02	2.55	1790	4865	4815	4715	4665	4565	4840	4690	261	1425	1000	3620	5	1	26100970	1236	-59.94	2.49	12	0.02	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.69	N	002210	1000	261 억	664788	N	N	0	N	N
122	20240808	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	25	2	0.53	493100245	105005	94.67	4685	4765	4615	6160	3320	4740	4695.65	2.54	2624	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1244	-60.32	2.50	12	0.40	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
123	20240808	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	5	2	0.11	402095425	85866	77.41	4685	4755	4615	6160	3320	4740	4682.82	2.54	3501	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1238	-60.06	2.49	12	0.33	-79.00	1904.00	7990	20230922	-40.61	4275	20240805	10.99	6280	-24.44	20240115	4275	10.99	20240805	7990	-40.61	20230922	4275	10.99	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
124	20240808	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-5	5	-0.11	368787210	78837	71.07	4685	4755	4615	6160	3320	4740	4677.84	2.54	4255	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1236	-59.94	2.49	12	0.30	-79.00	1904.00	7990	20230922	-40.74	4275	20240805	10.76	6280	-24.60	20240115	4275	10.76	20240805	7990	-40.74	20230922	4275	10.76	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
125	20240808	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	-40	5	-0.84	315015315	67458	60.82	4685	4730	4615	6160	3320	4740	4669.80	2.54	3728	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1227	-59.49	2.47	12	0.26	-79.00	1904.00	7990	20230922	-41.18	4275	20240805	9.94	6280	-25.16	20240115	4275	9.94	20240805	7990	-41.18	20230922	4275	9.94	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
126	20240808	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-35	5	-0.74	278739940	59749	53.87	4685	4730	4615	6160	3320	4740	4665.18	2.54	4945	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1228	-59.56	2.47	12	0.23	-79.00	1904.00	7990	20230922	-41.11	4275	20240805	10.06	6280	-25.08	20240115	4275	10.06	20240805	7990	-41.11	20230922	4275	10.06	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
127	20240808	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	-60	5	-1.27	168184560	36099	32.54	4685	4730	4615	6160	3320	4740	4658.98	2.54	-2822	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1222	-59.24	2.46	12	0.14	-79.00	1904.00	7990	20230922	-41.43	4275	20240805	9.47	6280	-25.48	20240115	4275	9.47	20240805	7990	-41.43	20230922	4275	9.47	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
128	20240808	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	4650	-90	5	-1.90	107429865	23090	20.82	4685	4730	4615	6160	3320	4740	4652.66	2.54	-1828	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1214	-58.86	2.44	12	0.09	-79.00	1904.00	7990	20230922	-41.80	4275	20240805	8.77	6280	-25.96	20240115	4275	8.77	20240805	7990	-41.80	20230922	4275	8.77	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
129	20240808	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-10	5	-0.21	4357265	930	0.84	4685	4730	4680	6160	3320	4740	4685.23	2.54	-284	4873	4806	4763	4696	4653	4840	4730	261	1420	1000	3600	5	1	26100970	1235	-59.87	2.48	12	0.00	-79.00	1904.00	7990	20230922	-40.80	4275	20240805	10.64	6280	-24.68	20240115	4275	10.64	20240805	7990	-40.80	20230922	4275	10.64	20240805	0.72	N	002210	1000	261 억	662193	N	N	0	N	N
130	20240807	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-25	5	-0.52	525375195	110210	69.42	4720	4830	4720	6190	3340	4765	4767.08	2.56	-4871	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1237	-60.00	2.49	12	0.42	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
131	20240807	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-15	5	-0.31	443100075	92856	58.49	4720	4830	4720	6190	3340	4765	4771.91	2.56	-718	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1240	-60.13	2.49	12	0.36	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
132	20240807	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	0	3	0.00	403177645	84449	53.19	4720	4830	4720	6190	3340	4765	4774.21	2.56	1001	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1244	-60.32	2.50	12	0.32	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
133	20240807	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-10	5	-0.21	378958345	79367	49.99	4720	4830	4720	6190	3340	4765	4774.76	2.56	2031	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1241	-60.19	2.50	12	0.30	-79.00	1904.00	7990	20230922	-40.49	4275	20240805	11.23	6280	-24.28	20240115	4275	11.23	20240805	7990	-40.49	20230922	4275	11.23	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
134	20240807	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-5	5	-0.10	309497140	64798	40.82	4720	4830	4720	6190	3340	4765	4776.34	2.56	3888	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1242	-60.25	2.50	12	0.25	-79.00	1904.00	7990	20230922	-40.43	4275	20240805	11.35	6280	-24.20	20240115	4275	11.35	20240805	7990	-40.43	20230922	4275	11.35	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
135	20240807	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	35	2	0.73	212170540	44375	27.95	4720	4830	4720	6190	3340	4765	4781.31	2.56	2958	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1253	-60.76	2.52	12	0.17	-79.00	1904.00	7990	20230922	-39.92	4275	20240805	12.28	6280	-23.57	20240115	4275	12.28	20240805	7990	-39.92	20230922	4275	12.28	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
136	20240807	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	30	2	0.63	119788515	25156	15.85	4720	4805	4720	6190	3340	4765	4761.83	2.56	2455	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1252	-60.70	2.52	12	0.10	-79.00	1904.00	7990	20230922	-39.99	4275	20240805	12.16	6280	-23.65	20240115	4275	12.16	20240805	7990	-39.99	20230922	4275	12.16	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
137	20240807	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-25	5	-0.52	8115830	1718	1.08	4720	4740	4720	6190	3340	4765	4724.00	2.56	403	4851	4807	4726	4682	4601	4830	4705	261	1425	1000	3620	5	1	26100970	1237	-60.00	2.49	12	0.01	-79.00	1904.00	7990	20230922	-40.68	4275	20240805	10.88	6280	-24.52	20240115	4275	10.88	20240805	7990	-40.68	20230922	4275	10.88	20240805	0.75	N	002210	1000	261 억	668179	N	N	0	N	N
138	20240806	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-25	5	-0.52	735831920	156039	77.27	4720	4770	4645	6220	3355	4790	4715.65	2.51	11798	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1244	-60.32	2.50	12	0.60	-79.00	1904.00	7990	20230922	-40.36	4275	20240805	11.46	6280	-24.12	20240115	4275	11.46	20240805	7990	-40.36	20230922	4275	11.46	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
139	20240806	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-60	5	-1.25	600133475	127512	63.15	4720	4770	4645	6220	3355	4790	4706.49	2.51	10861	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1235	-59.87	2.48	12	0.49	-79.00	1904.00	7990	20230922	-40.80	4275	20240805	10.64	6280	-24.68	20240115	4275	10.64	20240805	7990	-40.80	20230922	4275	10.64	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
140	20240806	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-70	5	-1.46	548372315	116567	57.73	4720	4770	4645	6220	3355	4790	4704.35	2.51	12353	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1232	-59.75	2.48	12	0.45	-79.00	1904.00	7990	20230922	-40.93	4275	20240805	10.41	6280	-24.84	20240115	4275	10.41	20240805	7990	-40.93	20230922	4275	10.41	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
141	20240806	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	4715	-75	5	-1.57	506297420	107626	53.30	4720	4770	4645	6220	3355	4790	4704.23	2.51	10141	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1231	-59.68	2.48	12	0.41	-79.00	1904.00	7990	20230922	-40.99	4275	20240805	10.29	6280	-24.92	20240115	4275	10.29	20240805	7990	-40.99	20230922	4275	10.29	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
142	20240806	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-70	5	-1.46	394222490	83734	41.47	4720	4770	4645	6220	3355	4790	4708.03	2.51	2534	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1232	-59.75	2.48	12	0.32	-79.00	1904.00	7990	20230922	-40.93	4275	20240805	10.41	6280	-24.84	20240115	4275	10.41	20240805	7990	-40.93	20230922	4275	10.41	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
143	20240806	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	4725	-65	5	-1.36	378045770	80307	39.77	4720	4770	4645	6220	3355	4790	4707.51	2.51	1049	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1233	-59.81	2.48	12	0.31	-79.00	1904.00	7990	20230922	-40.86	4275	20240805	10.53	6280	-24.76	20240115	4275	10.53	20240805	7990	-40.86	20230922	4275	10.53	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
144	20240806	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-30	5	-0.63	239022750	50815	25.16	4720	4765	4645	6220	3355	4790	4703.78	2.51	-589	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1242	-60.25	2.50	12	0.19	-79.00	1904.00	7990	20230922	-40.43	4275	20240805	11.35	6280	-24.20	20240115	4275	11.35	20240805	7990	-40.43	20230922	4275	11.35	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
145	20240806	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-40	5	-0.84	18955590	4007	1.98	4720	4750	4720	6220	3355	4790	4730.62	2.51	299	5133	4961	4618	4446	4103	5047	4532	261	1430	1000	3640	5	1	26100970	1240	-60.13	2.49	12	0.02	-79.00	1904.00	7990	20230922	-40.55	4275	20240805	11.11	6280	-24.36	20240115	4275	11.11	20240805	7990	-40.55	20230922	4275	11.11	20240805	0.75	N	002210	1000	261 억	655118	N	N	0	N	N
146	20240805	160124	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4790	-15	5	-0.31	913976005	200355	88.36	4690	4790	4275	6240	3365	4805	4561.28	2.52	-2290	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1250	-60.63	2.52	12	0.77	-79.00	1904.00	7990	20230922	-40.05	4275	20240805	12.05	6280	-23.73	20240115	4275	12.05	20240805	7990	-40.05	20230922	4275	12.05	20240805	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
147	20240805	150125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4315	-490	5	-10.20	713448950	157162	69.31	4690	4745	4275	6240	3365	4805	4539.58	2.52	-1937	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1126	-54.62	2.27	12	0.60	-79.00	1904.00	7990	20230922	-45.99	4275	20240805	0.94	6280	-31.29	20240115	4275	0.94	20240805	7990	-45.99	20230922	4275	0.94	20240805	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
148	20240805	140125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4460	-345	5	-7.18	659641295	144840	63.88	4690	4745	4420	6240	3365	4805	4554.28	2.52	-3562	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1164	-56.46	2.34	12	0.55	-79.00	1904.00	7990	20230922	-44.18	4420	20240805	0.90	6280	-28.98	20240115	4420	0.90	20240805	7990	-44.18	20230922	4420	0.90	20240805	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
149	20240805	130125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4510	-295	5	-6.14	570229910	124800	55.04	4690	4745	4460	6240	3365	4805	4569.15	2.52	-7437	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1177	-57.09	2.37	12	0.48	-79.00	1904.00	7990	20230922	-43.55	4460	20240805	1.12	6280	-28.18	20240115	4460	1.12	20240805	7990	-43.55	20230922	4460	1.12	20240805	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
150	20240805	120125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4505	-300	5	-6.24	453088090	98739	43.55	4690	4745	4500	6240	3365	4805	4588.74	2.52	-4802	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1176	-57.03	2.37	12	0.38	-79.00	1904.00	7990	20230922	-43.62	4500	20240805	0.11	6280	-28.26	20240115	4500	0.11	20240805	7990	-43.62	20230922	4500	0.11	20240805	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
151	20240805	110125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4570	-235	5	-4.89	354576005	76972	33.95	4690	4745	4535	6240	3365	4805	4606.56	2.52	-4045	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1193	-57.85	2.40	12	0.29	-79.00	1904.00	7990	20230922	-42.80	4535	20240805	0.77	6280	-27.23	20240115	4535	0.77	20240805	7990	-42.80	20230922	4535	0.77	20240805	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
152	20240805	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	4575	-230	5	-4.79	271442390	58707	25.89	4690	4745	4555	6240	3365	4805	4623.68	2.52	-5826	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1194	-57.91	2.40	12	0.22	-79.00	1904.00	7990	20230922	-42.74	4550	20240719	0.55	6280	-27.15	20240115	4550	0.55	20240719	7990	-42.74	20230922	4550	0.55	20240719	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
153	20240805	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-65	5	-1.35	48250625	10283	4.54	4690	4745	4690	6240	3365	4805	4692.27	2.52	1570	4978	4891	4783	4696	4588	4837	4642	261	1435	1000	3650	5	1	26100970	1237	-60.00	2.49	12	0.04	-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	0.75	N	002210	1000	261 억	657510	N	N	21	N	N
154	20240802	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	4805	-80	5	-1.64	1077297745	225523	152.23	4870	4870	4675	6350	3420	4885	4776.86	2.63	-28601	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1254	-60.82	2.52	12	0.86	-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	0.52	N	002210	1000	261 억	687560	N	N	21	N	N
155	20240802	150123	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-150	5	-3.07	912356375	190972	128.91	4870	4870	4675	6350	3420	4885	4777.44	2.63	-20585	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1236	-59.94	2.49	12	0.73	-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	687560	N	N	38	N	N
156	20240802	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-140	5	-2.87	812568565	169915	114.69	4870	4870	4675	6350	3420	4885	4782.21	2.63	-14108	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1238	-60.06	2.49	12	0.65	-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	687560	N	N	38	N	N
157	20240802	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-120	5	-2.46	758668570	158594	107.05	4870	4870	4675	6350	3420	4885	4783.72	2.63	-10671	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1244	-60.32	2.50	12	0.61	-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	687560	N	N	38	N	N
158	20240802	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	-95	5	-1.94	481374900	100223	67.65	4870	4870	4735	6350	3420	4885	4803.04	2.63	-22048	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1250	-60.63	2.52	12	0.38	-79.00	1904.00	7990	20230922	-40.05	4550	20240719	5.27	6280	-23.73	20240115	4550	5.27	20240719	7990	-40.05	20230922	4550	5.27	20240719	0.52	N	002210	1000	261 억	687560	N	N	38	N	N
159	20240802	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	-85	5	-1.74	424357640	88367	59.65	4870	4870	4735	6350	3420	4885	4802.22	2.63	-21001	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1253	-60.76	2.52	12	0.34	-79.00	1904.00	7990	20230922	-39.92	4550	20240719	5.49	6280	-23.57	20240115	4550	5.49	20240719	7990	-39.92	20230922	4550	5.49	20240719	0.52	N	002210	1000	261 억	687560	N	N	38	N	N
160	20240802	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	-85	5	-1.74	316641950	65922	44.50	4870	4870	4735	6350	3420	4885	4803.28	2.63	-22113	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1253	-60.76	2.52	12	0.25	-79.00	1904.00	7990	20230922	-39.92	4550	20240719	5.49	6280	-23.57	20240115	4550	5.49	20240719	7990	-39.92	20230922	4550	5.49	20240719	0.52	N	002210	1000	261 억	687560	N	N	38	N	N
161	20240802	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	4840	-45	5	-0.92	18890230	3886	2.62	4870	4870	4830	6350	3420	4885	4861.10	2.63	-2007	4945	4915	4860	4830	4775	4930	4845	261	1465	1000	3710	5	1	26100970	1263	-61.27	2.54	12	0.01	-79.00	1904.00	7990	20230922	-39.42	4550	20240719	6.37	6280	-22.93	20240115	4550	6.37	20240719	7990	-39.42	20230922	4550	6.37	20240719	0.52	N	002210	1000	261 억	687560	N	N	38	N	N
162	20240801	160123	57	100.00	KOSPI		의약품	N	N	N	N	N	4885	30	2	0.62	714662410	147229	7.35	4830	4890	4805	6310	3400	4855	4853.80	2.50	31470	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1275	-61.84	2.57	12	0.56	-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	0.52	N	002210	1000	261 억	653350	N	N	38	N	N
163	20240801	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	4865	10	2	0.21	667760275	137613	6.87	4830	4890	4805	6310	3400	4855	4852.43	2.50	31406	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1270	-61.58	2.56	12	0.53	-79.00	1904.00	7990	20230922	-39.11	4550	20240719	6.92	6280	-22.53	20240115	4550	6.92	20240719	7990	-39.11	20230922	4550	6.92	20240719	0.52	N	002210	1000	261 억	653350	N	N	34	N	N
164	20240801	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	4880	25	2	0.51	601171200	123915	6.19	4830	4890	4805	6310	3400	4855	4851.45	2.50	31192	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1274	-61.77	2.56	12	0.47	-79.00	1904.00	7990	20230922	-38.92	4550	20240719	7.25	6280	-22.29	20240115	4550	7.25	20240719	7990	-38.92	20230922	4550	7.25	20240719	0.52	N	002210	1000	261 억	653350	N	N	34	N	N
165	20240801	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	4865	10	2	0.21	525844790	108418	5.41	4830	4890	4805	6310	3400	4855	4850.12	2.50	26516	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1270	-61.58	2.56	12	0.42	-79.00	1904.00	7990	20230922	-39.11	4550	20240719	6.92	6280	-22.53	20240115	4550	6.92	20240719	7990	-39.11	20230922	4550	6.92	20240719	0.52	N	002210	1000	261 억	653350	N	N	34	N	N
166	20240801	120123	57	100.00	KOSPI		의약품	N	N	N	N	N	4870	15	2	0.31	487756225	100575	5.02	4830	4890	4805	6310	3400	4855	4849.62	2.50	25227	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1271	-61.65	2.56	12	0.39	-79.00	1904.00	7990	20230922	-39.05	4550	20240719	7.03	6280	-22.45	20240115	4550	7.03	20240719	7990	-39.05	20230922	4550	7.03	20240719	0.52	N	002210	1000	261 억	653350	N	N	34	N	N
167	20240801	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	4880	25	2	0.51	364111740	75118	3.75	4830	4890	4805	6310	3400	4855	4847.09	2.50	18611	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1274	-61.77	2.56	12	0.29	-79.00	1904.00	7990	20230922	-38.92	4550	20240719	7.25	6280	-22.29	20240115	4550	7.25	20240719	7990	-38.92	20230922	4550	7.25	20240719	0.52	N	002210	1000	261 억	653350	N	N	34	N	N
168	20240801	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	4850	-5	5	-0.10	265332975	54780	2.73	4830	4880	4805	6310	3400	4855	4843.40	2.50	14946	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1266	-61.39	2.55	12	0.21	-79.00	1904.00	7990	20230922	-39.30	4550	20240719	6.59	6280	-22.77	20240115	4550	6.59	20240719	7990	-39.30	20230922	4550	6.59	20240719	0.52	N	002210	1000	261 억	653350	N	N	34	N	N
169	20240801	090123	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	-30	5	-0.62	23893475	4941	0.25	4830	4855	4825	6310	3400	4855	4831.01	2.50	817	6071	5462	5091	4482	4111	5767	4787	261	1455	1000	3680	5	1	26100970	1259	-61.08	2.53	12	0.02	-79.00	1904.00	7990	20230922	-39.61	4550	20240719	6.04	6280	-23.17	20240115	4550	6.04	20240719	7990	-39.61	20230922	4550	6.04	20240719	0.52	N	002210	1000	261 억	653350	N	N	34	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History