KissMeData/004310/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3755	-5	5	-0.13	252496480	67626	47.74	3700	3825	3685	4885	2635	3760	3733.72	2.40	0	-10360	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1202	-751.00	1.17	11	0.21	-5.00	3223.00	5750	20221007	-34.70	3630	20230710	3.44	5550	-32.34	20230213	3630	3.44	20230710	5750	-34.70	20221007	3630	3.44	20230710	0.83	N	004310	500	160 억		769079	N	N	1214	N	00	N
3	20230927	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	3795	35	2	0.93	241725035	64777	45.73	3700	3825	3685	4885	2635	3760	3731.65	2.40	0	-10011	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1214	-759.00	1.18	11	0.20	-5.00	3223.00	5750	20221007	-34.00	3630	20230710	4.55	5550	-31.62	20230213	3630	4.55	20230710	5750	-34.00	20221007	3630	4.55	20230710	0.83	N	004310	500	160 억		769079	N	N	274	N	00	N
4	20230927	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	3770	10	2	0.27	232281515	62285	43.97	3700	3780	3685	4885	2635	3760	3729.33	2.40	0	-9074	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1206	-754.00	1.17	11	0.19	-5.00	3223.00	5750	20221007	-34.43	3630	20230710	3.86	5550	-32.07	20230213	3630	3.86	20230710	5750	-34.43	20221007	3630	3.86	20230710	0.83	N	004310	500	160 억		769079	N	N	274	N	00	N
5	20230927	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	3735	-25	5	-0.66	185751565	49912	35.23	3700	3780	3685	4885	2635	3760	3721.58	2.40	0	-1928	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1195	-747.00	1.16	11	0.16	-5.00	3223.00	5750	20221007	-35.04	3630	20230710	2.89	5550	-32.70	20230213	3630	2.89	20230710	5750	-35.04	20221007	3630	2.89	20230710	0.83	N	004310	500	160 억		769079	N	N	274	N	00	N
6	20230927	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	3710	-50	5	-1.33	177330930	47647	33.64	3700	3780	3685	4885	2635	3760	3721.76	2.40	0	-2267	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1187	-742.00	1.15	11	0.15	-5.00	3223.00	5750	20221007	-35.48	3630	20230710	2.20	5550	-33.15	20230213	3630	2.20	20230710	5750	-35.48	20221007	3630	2.20	20230710	0.83	N	004310	500	160 억		769079	N	N	274	N	00	N
7	20230927	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	3710	-50	5	-1.33	164746625	44253	31.24	3700	3780	3685	4885	2635	3760	3722.84	2.40	0	-1764	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1187	-742.00	1.15	11	0.14	-5.00	3223.00	5750	20221007	-35.48	3630	20230710	2.20	5550	-33.15	20230213	3630	2.20	20230710	5750	-35.48	20221007	3630	2.20	20230710	0.83	N	004310	500	160 억		769079	N	N	274	N	00	N
8	20230927	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	3750	-10	5	-0.27	52684020	14097	9.95	3700	3780	3700	4885	2635	3760	3737.25	2.40	0	-5498	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1200	-750.00	1.16	11	0.04	-5.00	3223.00	5750	20221007	-34.78	3630	20230710	3.31	5550	-32.43	20230213	3630	3.31	20230710	5750	-34.78	20221007	3630	3.31	20230710	0.83	N	004310	500	160 억		769079	N	N	274	N	00	N
9	20230927	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	3745	-15	5	-0.40	10267910	2774	1.96	3700	3780	3700	4885	2635	3760	3701.48	2.40	0	165	4003	3881	3798	3676	3593	3840	3635	160	1125	500	2700	5	1	32000000	1198	-749.00	1.16	11	0.01	-5.00	3223.00	5750	20221007	-34.87	3630	20230710	3.17	5550	-32.52	20230213	3630	3.17	20230710	5750	-34.87	20221007	3630	3.17	20230710	0.83	N	004310	500	160 억		769079	N	N	274	N	00	N
10	20230926	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	3760	-160	5	-4.08	537871415	141483	282.54	3860	3920	3715	5090	2745	3920	3801.70	2.50	0	-28910	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1203	-752.00	1.17	11	0.44	-5.00	3223.00	5750	20221007	-34.61	3630	20230710	3.58	5550	-32.25	20230213	3630	3.58	20230710	5750	-34.61	20221007	3630	3.58	20230710	0.84	N	004310	500	160 억		799345	N	N	274	N	00	N
11	20230926	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	3765	-155	5	-3.95	515666810	135562	270.71	3860	3920	3715	5090	2745	3920	3803.92	2.50	0	-26128	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1205	-753.00	1.17	11	0.42	-5.00	3223.00	5750	20221007	-34.52	3630	20230710	3.72	5550	-32.16	20230213	3630	3.72	20230710	5750	-34.52	20221007	3630	3.72	20230710	0.84	N	004310	500	160 억		799345	N	N	0	N	00	N
12	20230926	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	3755	-165	5	-4.21	455082705	119368	238.37	3860	3920	3715	5090	2745	3920	3812.43	2.50	0	-17034	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1202	-751.00	1.17	11	0.37	-5.00	3223.00	5750	20221007	-34.70	3630	20230710	3.44	5550	-32.34	20230213	3630	3.44	20230710	5750	-34.70	20221007	3630	3.44	20230710	0.84	N	004310	500	160 억		799345	N	N	0	N	00	N
13	20230926	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	3795	-125	5	-3.19	332389165	86672	173.08	3860	3920	3795	5090	2745	3920	3835.02	2.50	0	-11886	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1214	-759.00	1.18	11	0.27	-5.00	3223.00	5750	20221007	-34.00	3630	20230710	4.55	5550	-31.62	20230213	3630	4.55	20230710	5750	-34.00	20221007	3630	4.55	20230710	0.84	N	004310	500	160 억		799345	N	N	0	N	00	N
14	20230926	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	3815	-105	5	-2.68	273820200	71277	142.34	3860	3920	3800	5090	2745	3920	3841.63	2.50	0	-9361	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1221	-763.00	1.18	11	0.22	-5.00	3223.00	5750	20221007	-33.65	3630	20230710	5.10	5550	-31.26	20230213	3630	5.10	20230710	5750	-33.65	20221007	3630	5.10	20230710	0.84	N	004310	500	160 억		799345	N	N	0	N	00	N
15	20230926	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	-110	5	-2.81	257902465	67105	134.01	3860	3920	3800	5090	2745	3920	3843.27	2.50	0	-6819	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1219	-762.00	1.18	11	0.21	-5.00	3223.00	5750	20221007	-33.74	3630	20230710	4.96	5550	-31.35	20230213	3630	4.96	20230710	5750	-33.74	20221007	3630	4.96	20230710	0.84	N	004310	500	160 억		799345	N	N	0	N	00	N
16	20230926	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	-55	5	-1.40	118320500	30605	61.12	3860	3920	3850	5090	2745	3920	3866.05	2.50	0	-3091	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1237	-773.00	1.20	11	0.10	-5.00	3223.00	5750	20221007	-32.78	3630	20230710	6.47	5550	-30.36	20230213	3630	6.47	20230710	5750	-32.78	20221007	3630	6.47	20230710	0.84	N	004310	500	160 억		799345	N	N	0	N	00	N
17	20230926	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	3900	-20	5	-0.51	8247520	2135	4.26	3860	3905	3860	5090	2745	3920	3863.01	2.50	0	123	4006	3962	3931	3887	3856	3947	3872	160	1170	500	2820	5	1	32000000	1248	-780.00	1.21	11	0.01	-5.00	3223.00	5750	20221007	-32.17	3630	20230710	7.44	5550	-29.73	20230213	3630	7.44	20230710	5750	-32.17	20221007	3630	7.44	20230710	0.84	N	004310	500	160 억		799345	N	N	0	N	00	N
18	20230925	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	-55	5	-1.38	196163025	49934	74.73	3950	3975	3900	5160	2785	3975	3928.45	2.55	0	-15425	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1254	-784.00	1.22	11	0.16	-5.00	3223.00	5750	20221007	-31.83	3630	20230710	7.99	5550	-29.37	20230213	3630	7.99	20230710	5750	-31.83	20221007	3630	7.99	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
19	20230925	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	-65	5	-1.64	189881340	48329	72.33	3950	3975	3900	5160	2785	3975	3928.93	2.55	0	-14883	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1251	-782.00	1.21	11	0.15	-5.00	3223.00	5750	20221007	-32.00	3630	20230710	7.71	5550	-29.55	20230213	3630	7.71	20230710	5750	-32.00	20221007	3630	7.71	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
20	20230925	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	-55	5	-1.38	149615290	38045	56.94	3950	3975	3920	5160	2785	3975	3932.59	2.55	0	-11452	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1254	-784.00	1.22	11	0.12	-5.00	3223.00	5750	20221007	-31.83	3630	20230710	7.99	5550	-29.37	20230213	3630	7.99	20230710	5750	-31.83	20221007	3630	7.99	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
21	20230925	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	-45	5	-1.13	102936975	26150	39.14	3950	3975	3920	5160	2785	3975	3936.40	2.55	0	-7085	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1258	-786.00	1.22	11	0.08	-5.00	3223.00	5750	20221007	-31.65	3630	20230710	8.26	5550	-29.19	20230213	3630	8.26	20230710	5750	-31.65	20221007	3630	8.26	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
22	20230925	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	-45	5	-1.13	91329620	23197	34.72	3950	3975	3920	5160	2785	3975	3937.13	2.55	0	-5208	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1258	-786.00	1.22	11	0.07	-5.00	3223.00	5750	20221007	-31.65	3630	20230710	8.26	5550	-29.19	20230213	3630	8.26	20230710	5750	-31.65	20221007	3630	8.26	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
23	20230925	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	3945	-30	5	-0.75	76697505	19474	29.15	3950	3975	3925	5160	2785	3975	3938.46	2.55	0	-3081	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1262	-789.00	1.22	11	0.06	-5.00	3223.00	5750	20221007	-31.39	3630	20230710	8.68	5550	-28.92	20230213	3630	8.68	20230710	5750	-31.39	20221007	3630	8.68	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
24	20230925	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	3950	-25	5	-0.63	54648505	13867	20.75	3950	3975	3925	5160	2785	3975	3940.90	2.55	0	-1635	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1264	-790.00	1.23	11	0.04	-5.00	3223.00	5750	20221007	-31.30	3630	20230710	8.82	5550	-28.83	20230213	3630	8.82	20230710	5750	-31.30	20221007	3630	8.82	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
25	20230925	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	0	3	0.00	2133170	539	0.81	3950	3975	3950	5160	2785	3975	3957.64	2.55	0	11	4058	4016	3978	3936	3898	4037	3957	160	1185	500	2860	5	1	32000000	1272	-795.00	1.23	11	0.00	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.89	N	004310	500	160 억		815496	N	N	6851	N	00	N
26	20230922	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	-35	5	-0.87	265006505	66811	47.87	3950	4020	3940	5210	2810	4010	3966.51	2.60	0	-18199	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1272	-795.00	1.23	11	0.21	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.89	N	004310	500	160 억		831396	N	N	6851	N	00	N
27	20230922	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	3955	-55	5	-1.37	254434320	64147	45.96	3950	4020	3940	5210	2810	4010	3966.43	2.60	0	-17314	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1266	-791.00	1.23	11	0.20	-5.00	3223.00	5750	20221007	-31.22	3630	20230710	8.95	5550	-28.74	20230213	3630	8.95	20230710	5750	-31.22	20221007	3630	8.95	20230710	0.89	N	004310	500	160 억		831396	N	N	0	N	00	N
28	20230922	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	3945	-65	5	-1.62	217317350	54761	39.24	3950	4020	3940	5210	2810	4010	3968.47	2.60	0	-10601	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1262	-789.00	1.22	11	0.17	-5.00	3223.00	5750	20221007	-31.39	3630	20230710	8.68	5550	-28.92	20230213	3630	8.68	20230710	5750	-31.39	20221007	3630	8.68	20230710	0.89	N	004310	500	160 억		831396	N	N	0	N	00	N
29	20230922	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	4000	-10	5	-0.25	159191410	40062	28.70	3950	4020	3940	5210	2810	4010	3973.63	2.60	0	-8813	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1280	-800.00	1.24	11	0.13	-5.00	3223.00	5750	20221007	-30.43	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	5750	-30.43	20221007	3630	10.19	20230710	0.89	N	004310	500	160 억		831396	N	N	0	N	00	N
30	20230922	120148	57	100.00	KOSPI		의약품	N	N	N	N		N	4005	-5	5	-0.12	149527205	37641	26.97	3950	4020	3940	5210	2810	4010	3972.46	2.60	0	-7281	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1282	-801.00	1.24	11	0.12	-5.00	3223.00	5750	20221007	-30.35	3630	20230710	10.33	5550	-27.84	20230213	3630	10.33	20230710	5750	-30.35	20221007	3630	10.33	20230710	0.89	N	004310	500	160 억		831396	N	N	0	N	00	N
31	20230922	110150	57	100.00	KOSPI		의약품	N	N	N	N		N	4015	5	2	0.12	133447815	33612	24.08	3950	4015	3940	5210	2810	4010	3970.24	2.60	0	-7163	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1285	-803.00	1.25	11	0.11	-5.00	3223.00	5750	20221007	-30.17	3630	20230710	10.61	5550	-27.66	20230213	3630	10.61	20230710	5750	-30.17	20221007	3630	10.61	20230710	0.89	N	004310	500	160 억		831396	N	N	0	N	00	N
32	20230922	100148	57	100.00	KOSPI		의약품	N	N	N	N		N	3970	-40	5	-1.00	70125205	17669	12.66	3950	3995	3945	5210	2810	4010	3968.83	2.60	0	-7669	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1270	-794.00	1.23	11	0.06	-5.00	3223.00	5750	20221007	-30.96	3630	20230710	9.37	5550	-28.47	20230213	3630	9.37	20230710	5750	-30.96	20221007	3630	9.37	20230710	0.89	N	004310	500	160 억		831396	N	N	0	N	00	N
33	20230922	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	3950	-60	5	-1.50	12680700	3210	2.30	3950	3980	3950	5210	2810	4010	3950.37	2.60	0	595	4096	4052	3991	3947	3886	4022	3917	160	1200	500	2880	5	1	32000000	1264	-790.00	1.23	11	0.01	-5.00	3223.00	5750	20221007	-31.30	3630	20230710	8.82	5550	-28.83	20230213	3630	8.82	20230710	5750	-31.30	20221007	3630	8.82	20230710	0.89	N	004310	500	160 억		831396	N	N	0	N	00	N
34	20230921	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	4010	-10	5	-0.25	554987780	139503	263.31	4020	4035	3930	5220	2815	4020	3978.32	2.71	0	-36737	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1283	-802.00	1.24	11	0.44	-5.00	3223.00	5750	20221007	-30.26	3630	20230710	10.47	5550	-27.75	20230213	3630	10.47	20230710	5750	-30.26	20221007	3630	10.47	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
35	20230921	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	-35	5	-0.87	516072635	129767	244.94	4020	4035	3930	5220	2815	4020	3976.92	2.71	0	-33975	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1275	-797.00	1.24	11	0.41	-5.00	3223.00	5750	20221007	-30.70	3630	20230710	9.78	5550	-28.20	20230213	3630	9.78	20230710	5750	-30.70	20221007	3630	9.78	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
36	20230921	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	3970	-50	5	-1.24	477183245	119987	226.48	4020	4035	3930	5220	2815	4020	3976.96	2.71	0	-27401	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1270	-794.00	1.23	11	0.37	-5.00	3223.00	5750	20221007	-30.96	3630	20230710	9.37	5550	-28.47	20230213	3630	9.37	20230710	5750	-30.96	20221007	3630	9.37	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
37	20230921	130145	57	100.00	KOSPI		의약품	N	N	N	N		N	3955	-65	5	-1.62	432653245	108738	205.24	4020	4035	3930	5220	2815	4020	3978.86	2.71	0	-23749	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1266	-791.00	1.23	11	0.34	-5.00	3223.00	5750	20221007	-31.22	3630	20230710	8.95	5550	-28.74	20230213	3630	8.95	20230710	5750	-31.22	20221007	3630	8.95	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
38	20230921	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	-80	5	-1.99	397842520	99913	188.59	4020	4035	3935	5220	2815	4020	3981.89	2.71	0	-20828	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1261	-788.00	1.22	11	0.31	-5.00	3223.00	5750	20221007	-31.48	3630	20230710	8.54	5550	-29.01	20230213	3630	8.54	20230710	5750	-31.48	20221007	3630	8.54	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
39	20230921	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	3980	-40	5	-1.00	289072535	72433	136.72	4020	4035	3955	5220	2815	4020	3990.90	2.71	0	-12859	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1274	-796.00	1.23	11	0.23	-5.00	3223.00	5750	20221007	-30.78	3630	20230710	9.64	5550	-28.29	20230213	3630	9.64	20230710	5750	-30.78	20221007	3630	9.64	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
40	20230921	100145	57	100.00	KOSPI		의약품	N	N	N	N		N	4000	-20	5	-0.50	102042895	25449	48.04	4020	4035	3995	5220	2815	4020	4009.70	2.71	0	2492	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1280	-800.00	1.24	11	0.08	-5.00	3223.00	5750	20221007	-30.43	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	5750	-30.43	20221007	3630	10.19	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
41	20230921	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	4020	0	3	0.00	84420	21	0.04	4020	4020	4020	5220	2815	4020	4020.00	2.71	0	-2	4100	4060	4030	3990	3960	4045	3975	160	1200	500	2890	5	1	32000000	1286	-804.00	1.25	11	0.00	-5.00	3223.00	5750	20221007	-30.09	3630	20230710	10.74	5550	-27.57	20230213	3630	10.74	20230710	5750	-30.09	20221007	3630	10.74	20230710	0.93	N	004310	500	160 억		868617	N	N	125	N	00	N
42	20230920	160150	57	100.00	KOSPI		의약품	N	N	N	N		N	4020	-50	5	-1.23	212951030	52978	126.13	4050	4070	4000	5290	2850	4070	4019.61	2.74	0	-7906	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1286	-804.00	1.25	11	0.17	-5.00	3223.00	5750	20221007	-30.09	3630	20230710	10.74	5550	-27.57	20230213	3630	10.74	20230710	5750	-30.09	20221007	3630	10.74	20230710	0.92	N	004310	500	160 억		878163	N	N	125	N	00	N
43	20230920	150146	57	100.00	KOSPI		의약품	N	N	N	N		N	4030	-40	5	-0.98	203172330	50551	120.35	4050	4070	4000	5290	2850	4070	4019.16	2.74	0	-8224	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1290	-806.00	1.25	11	0.16	-5.00	3223.00	5750	20221007	-29.91	3630	20230710	11.02	5550	-27.39	20230213	3630	11.02	20230710	5750	-29.91	20221007	3630	11.02	20230710	0.92	N	004310	500	160 억		878163	N	N	654	N	00	N
44	20230920	140147	57	100.00	KOSPI		의약품	N	N	N	N		N	4020	-50	5	-1.23	190867020	47494	113.07	4050	4070	4000	5290	2850	4070	4018.76	2.74	0	-6990	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1286	-804.00	1.25	11	0.15	-5.00	3223.00	5750	20221007	-30.09	3630	20230710	10.74	5550	-27.57	20230213	3630	10.74	20230710	5750	-30.09	20221007	3630	10.74	20230710	0.92	N	004310	500	160 억		878163	N	N	654	N	00	N
45	20230920	130148	57	100.00	KOSPI		의약품	N	N	N	N		N	4020	-50	5	-1.23	182087030	45308	107.87	4050	4070	4000	5290	2850	4070	4018.87	2.74	0	-5955	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1286	-804.00	1.25	11	0.14	-5.00	3223.00	5750	20221007	-30.09	3630	20230710	10.74	5550	-27.57	20230213	3630	10.74	20230710	5750	-30.09	20221007	3630	10.74	20230710	0.92	N	004310	500	160 억		878163	N	N	654	N	00	N
46	20230920	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	4015	-55	5	-1.35	166334675	41387	98.53	4050	4070	4000	5290	2850	4070	4019.01	2.74	0	-4734	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1285	-803.00	1.25	11	0.13	-5.00	3223.00	5750	20221007	-30.17	3630	20230710	10.61	5550	-27.66	20230213	3630	10.61	20230710	5750	-30.17	20221007	3630	10.61	20230710	0.92	N	004310	500	160 억		878163	N	N	654	N	00	N
47	20230920	110146	57	100.00	KOSPI		의약품	N	N	N	N		N	4010	-60	5	-1.47	151223115	37622	89.57	4050	4070	4000	5290	2850	4070	4019.54	2.74	0	-4789	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1283	-802.00	1.24	11	0.12	-5.00	3223.00	5750	20221007	-30.26	3630	20230710	10.47	5550	-27.75	20230213	3630	10.47	20230710	5750	-30.26	20221007	3630	10.47	20230710	0.92	N	004310	500	160 억		878163	N	N	654	N	00	N
48	20230920	100145	57	100.00	KOSPI		의약품	N	N	N	N		N	4010	-60	5	-1.47	137527410	34209	81.44	4050	4070	4000	5290	2850	4070	4020.21	2.74	0	-4195	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1283	-802.00	1.24	11	0.11	-5.00	3223.00	5750	20221007	-30.26	3630	20230710	10.47	5550	-27.75	20230213	3630	10.47	20230710	5750	-30.26	20221007	3630	10.47	20230710	0.92	N	004310	500	160 억		878163	N	N	654	N	00	N
49	20230920	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	-10	5	-0.25	688545	170	0.40	4050	4070	4050	5290	2850	4070	4050.26	2.74	0	-32	4186	4127	4086	4027	3986	4107	4007	160	1220	500	2930	5	1	32000000	1299	-812.00	1.26	11	0.00	-5.00	3223.00	5750	20221007	-29.39	3630	20230710	11.85	5550	-26.85	20230213	3630	11.85	20230710	5750	-29.39	20221007	3630	11.85	20230710	0.92	N	004310	500	160 억		878163	N	N	654	N	00	N
50	20230919	160144	57	100.00	KOSPI		의약품	N	N	N	N		N	4070	-40	5	-0.97	171371530	41983	92.50	4090	4145	4045	5340	2880	4110	4081.93	2.76	0	-6218	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1302	-814.00	1.26	11	0.13	-5.00	3223.00	5750	20221007	-29.22	3630	20230710	12.12	5550	-26.67	20230213	3630	12.12	20230710	5750	-29.22	20221007	3630	12.12	20230710	0.92	N	004310	500	160 억		884383	N	N	654	N	00	N
51	20230919	150146	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	-45	5	-1.09	127792810	31350	69.07	4090	4130	4045	5340	2880	4110	4076.33	2.76	0	-3299	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1301	-813.00	1.26	11	0.10	-5.00	3223.00	5750	20221007	-29.30	3630	20230710	11.98	5550	-26.76	20230213	3630	11.98	20230710	5750	-29.30	20221007	3630	11.98	20230710	0.92	N	004310	500	160 억		884383	N	N	1177	N	00	N
52	20230919	140143	57	100.00	KOSPI		의약품	N	N	N	N		N	4055	-55	5	-1.34	123250020	30230	66.60	4090	4130	4045	5340	2880	4110	4077.08	2.76	0	-2603	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1298	-811.00	1.26	11	0.09	-5.00	3223.00	5750	20221007	-29.48	3630	20230710	11.71	5550	-26.94	20230213	3630	11.71	20230710	5750	-29.48	20221007	3630	11.71	20230710	0.92	N	004310	500	160 억		884383	N	N	1177	N	00	N
53	20230919	130144	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	-50	5	-1.22	112128200	27485	60.56	4090	4130	4050	5340	2880	4110	4079.61	2.76	0	-1940	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1299	-812.00	1.26	11	0.09	-5.00	3223.00	5750	20221007	-29.39	3630	20230710	11.85	5550	-26.85	20230213	3630	11.85	20230710	5750	-29.39	20221007	3630	11.85	20230710	0.92	N	004310	500	160 억		884383	N	N	1177	N	00	N
54	20230919	120147	57	100.00	KOSPI		의약품	N	N	N	N		N	4070	-40	5	-0.97	107063495	26238	57.81	4090	4130	4050	5340	2880	4110	4080.47	2.76	0	-1711	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1302	-814.00	1.26	11	0.08	-5.00	3223.00	5750	20221007	-29.22	3630	20230710	12.12	5550	-26.67	20230213	3630	12.12	20230710	5750	-29.22	20221007	3630	12.12	20230710	0.92	N	004310	500	160 억		884383	N	N	1177	N	00	N
55	20230919	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	4085	-25	5	-0.61	56067825	13703	30.19	4090	4130	4070	5340	2880	4110	4091.65	2.76	0	-2177	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1307	-817.00	1.27	11	0.04	-5.00	3223.00	5750	20221007	-28.96	3630	20230710	12.53	5550	-26.40	20230213	3630	12.53	20230710	5750	-28.96	20221007	3630	12.53	20230710	0.92	N	004310	500	160 억		884383	N	N	1177	N	00	N
56	20230919	100145	57	100.00	KOSPI		의약품	N	N	N	N		N	4075	-35	5	-0.85	48638515	11883	26.18	4090	4130	4070	5340	2880	4110	4093.12	2.76	0	-1757	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1304	-815.00	1.26	11	0.04	-5.00	3223.00	5750	20221007	-29.13	3630	20230710	12.26	5550	-26.58	20230213	3630	12.26	20230710	5750	-29.13	20221007	3630	12.26	20230710	0.92	N	004310	500	160 억		884383	N	N	1177	N	00	N
57	20230919	090146	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	0	3	0.00	1235200	302	0.67	4090	4110	4090	5340	2880	4110	4090.07	2.76	0	0	4233	4171	4138	4076	4043	4155	4060	160	1230	500	2950	5	1	32000000	1315	-822.00	1.28	11	0.00	-5.00	3223.00	5750	20221007	-28.52	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5750	-28.52	20221007	3630	13.22	20230710	0.92	N	004310	500	160 억		884383	N	N	1177	N	00	N
58	20230918	160147	57	100.00	KOSPI		의약품	N	N	N	N		N	4110	-65	5	-1.56	187716365	45355	20.48	4135	4200	4105	5420	2925	4175	4138.82	2.78	0	-9388	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1315	-822.00	1.28	11	0.14	-5.00	3223.00	5750	20221007	-28.52	3630	20230710	13.22	5550	-25.95	20230213	3630	13.22	20230710	5750	-28.52	20221007	3630	13.22	20230710	0.93	N	004310	500	160 억		891097	N	N	1177	N	00	N
59	20230918	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	4135	-40	5	-0.96	165622680	39984	18.06	4135	4200	4115	5420	2925	4175	4142.22	2.78	0	-9949	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1323	-827.00	1.28	11	0.12	-5.00	3223.00	5750	20221007	-28.09	3630	20230710	13.91	5550	-25.50	20230213	3630	13.91	20230710	5750	-28.09	20221007	3630	13.91	20230710	0.93	N	004310	500	160 억		891097	N	N	1981	N	00	N
60	20230918	140148	57	100.00	KOSPI		의약품	N	N	N	N		N	4130	-45	5	-1.08	144894555	34960	15.79	4135	4200	4115	5420	2925	4175	4144.58	2.78	0	-8069	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1322	-826.00	1.28	11	0.11	-5.00	3223.00	5750	20221007	-28.17	3630	20230710	13.77	5550	-25.59	20230213	3630	13.77	20230710	5750	-28.17	20221007	3630	13.77	20230710	0.93	N	004310	500	160 억		891097	N	N	1981	N	00	N
61	20230918	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	4155	-20	5	-0.48	121608285	29333	13.25	4135	4200	4115	5420	2925	4175	4145.78	2.78	0	-6580	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1330	-831.00	1.29	11	0.09	-5.00	3223.00	5750	20221007	-27.74	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5750	-27.74	20221007	3630	14.46	20230710	0.93	N	004310	500	160 억		891097	N	N	1981	N	00	N
62	20230918	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	4170	-5	5	-0.12	101491820	24482	11.06	4135	4200	4115	5420	2925	4175	4145.57	2.78	0	-6332	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1334	-834.00	1.29	11	0.08	-5.00	3223.00	5750	20221007	-27.48	3630	20230710	14.88	5550	-24.86	20230213	3630	14.88	20230710	5750	-27.48	20221007	3630	14.88	20230710	0.93	N	004310	500	160 억		891097	N	N	1981	N	00	N
63	20230918	110146	57	100.00	KOSPI		의약품	N	N	N	N		N	4155	-20	5	-0.48	99372595	23973	10.83	4135	4200	4115	5420	2925	4175	4145.19	2.78	0	-6135	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1330	-831.00	1.29	11	0.07	-5.00	3223.00	5750	20221007	-27.74	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5750	-27.74	20221007	3630	14.46	20230710	0.93	N	004310	500	160 억		891097	N	N	1981	N	00	N
64	20230918	100144	57	100.00	KOSPI		의약품	N	N	N	N		N	4140	-35	5	-0.84	60581130	14604	6.60	4135	4200	4115	5420	2925	4175	4148.26	2.78	0	-2137	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1325	-828.00	1.28	11	0.05	-5.00	3223.00	5750	20221007	-28.00	3630	20230710	14.05	5550	-25.41	20230213	3630	14.05	20230710	5750	-28.00	20221007	3630	14.05	20230710	0.93	N	004310	500	160 억		891097	N	N	1981	N	00	N
65	20230918	090146	57	100.00	KOSPI		의약품	N	N	N	N		N	4155	-20	5	-0.48	10548925	2550	1.15	4135	4160	4135	5420	2925	4175	4136.83	2.78	0	593	4351	4262	4141	4052	3931	4307	4097	160	1245	500	3000	5	1	32000000	1330	-831.00	1.29	11	0.01	-5.00	3223.00	5750	20221007	-27.74	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5750	-27.74	20221007	3630	14.46	20230710	0.93	N	004310	500	160 억		891097	N	N	1981	N	00	N
66	20230915	160145	57	100.00	KOSPI		의약품	N	N	N	N		N	4175	115	2	2.83	922178040	221303	186.62	4030	4230	4020	5270	2845	4060	4167.09	2.86	0	73958	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1336	-835.00	1.30	11	0.69	-5.00	3223.00	5750	20221007	-27.39	3630	20230710	15.01	5550	-24.77	20230213	3630	15.01	20230710	5750	-27.39	20221007	3630	15.01	20230710	0.97	N	004310	500	160 억		915704	N	N	1981	N	00	N
67	20230915	150147	57	100.00	KOSPI		의약품	N	N	N	N		N	4180	120	2	2.96	862852490	207119	174.65	4030	4230	4020	5270	2845	4060	4166.03	2.86	0	70087	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1338	-836.00	1.30	11	0.65	-5.00	3223.00	5750	20221007	-27.30	3630	20230710	15.15	5550	-24.68	20230213	3630	15.15	20230710	5750	-27.30	20221007	3630	15.15	20230710	0.97	N	004310	500	160 억		915704	N	N	50	N	00	N
68	20230915	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	4175	115	2	2.83	698344100	167842	141.53	4030	4230	4020	5270	2845	4060	4160.78	2.86	0	60702	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1336	-835.00	1.30	11	0.52	-5.00	3223.00	5750	20221007	-27.39	3630	20230710	15.01	5550	-24.77	20230213	3630	15.01	20230710	5750	-27.39	20221007	3630	15.01	20230710	0.97	N	004310	500	160 억		915704	N	N	50	N	00	N
69	20230915	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	4200	140	2	3.45	456637445	110371	93.07	4030	4200	4020	5270	2845	4060	4137.37	2.86	0	35974	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1344	-840.00	1.30	11	0.34	-5.00	3223.00	5750	20221007	-26.96	3630	20230710	15.70	5550	-24.32	20230213	3630	15.70	20230710	5750	-26.96	20221007	3630	15.70	20230710	0.97	N	004310	500	160 억		915704	N	N	50	N	00	N
70	20230915	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	4145	85	2	2.09	251307515	61277	51.67	4030	4155	4020	5270	2845	4060	4101.24	2.86	0	16151	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1326	-829.00	1.29	11	0.19	-5.00	3223.00	5750	20221007	-27.91	3630	20230710	14.19	5550	-25.32	20230213	3630	14.19	20230710	5750	-27.91	20221007	3630	14.19	20230710	0.97	N	004310	500	160 억		915704	N	N	50	N	00	N
71	20230915	110147	57	100.00	KOSPI		의약품	N	N	N	N		N	4075	15	2	0.37	74419415	18287	15.42	4030	4090	4020	5270	2845	4060	4069.58	2.86	0	-2001	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1304	-815.00	1.26	11	0.06	-5.00	3223.00	5750	20221007	-29.13	3630	20230710	12.26	5550	-26.58	20230213	3630	12.26	20230710	5750	-29.13	20221007	3630	12.26	20230710	0.97	N	004310	500	160 억		915704	N	N	50	N	00	N
72	20230915	100148	57	100.00	KOSPI		의약품	N	N	N	N		N	4090	30	2	0.74	36298540	8934	7.53	4030	4090	4020	5270	2845	4060	4063.00	2.86	0	2347	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1309	-818.00	1.27	11	0.03	-5.00	3223.00	5750	20221007	-28.87	3630	20230710	12.67	5550	-26.31	20230213	3630	12.67	20230710	5750	-28.87	20221007	3630	12.67	20230710	0.97	N	004310	500	160 억		915704	N	N	50	N	00	N
73	20230915	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	0	3	0.00	3283450	814	0.69	4030	4060	4030	5270	2845	4060	4030.04	2.86	0	-93	4196	4127	4051	3982	3906	4090	3945	160	1210	500	2920	5	1	32000000	1299	-812.00	1.26	11	0.00	-5.00	3223.00	5750	20221007	-29.39	3630	20230710	11.85	5550	-26.85	20230213	3630	11.85	20230710	5750	-29.39	20221007	3630	11.85	20230710	0.97	N	004310	500	160 억		915704	N	N	50	N	00	N
74	20230914	160147	57	100.00	KOSPI		의약품	N	N	N	N		N	4060	5	2	0.12	476191875	118034	57.86	4070	4120	3975	5270	2840	4055	4034.31	2.81	0	16227	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1299	-812.00	1.26	11	0.37	-5.00	3223.00	5750	20221007	-29.39	3630	20230710	11.85	5550	-26.85	20230213	3630	11.85	20230710	5750	-29.39	20221007	3630	11.85	20230710	0.95	N	004310	500	160 억		899711	N	N	50	N	00	N
75	20230914	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	4055	0	3	0.00	454169930	112607	55.20	4070	4120	3975	5270	2840	4055	4033.23	2.81	0	14564	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1298	-811.00	1.26	11	0.35	-5.00	3223.00	5750	20221007	-29.48	3630	20230710	11.71	5550	-26.94	20230213	3630	11.71	20230710	5750	-29.48	20221007	3630	11.71	20230710	0.95	N	004310	500	160 억		899711	N	N	1575	N	00	N
76	20230914	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	-5	5	-0.12	434994415	107876	52.88	4070	4120	3975	5270	2840	4055	4032.35	2.81	0	12878	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1296	-810.00	1.26	11	0.34	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.95	N	004310	500	160 억		899711	N	N	1575	N	00	N
77	20230914	130143	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	-5	5	-0.12	416239750	103241	50.61	4070	4120	3975	5270	2840	4055	4031.73	2.81	0	12098	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1296	-810.00	1.26	11	0.32	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.95	N	004310	500	160 억		899711	N	N	1575	N	00	N
78	20230914	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	4025	-30	5	-0.74	370683570	91974	45.09	4070	4120	3975	5270	2840	4055	4030.31	2.81	0	9299	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1288	-805.00	1.25	11	0.29	-5.00	3223.00	5750	20221007	-30.00	3630	20230710	10.88	5550	-27.48	20230213	3630	10.88	20230710	5750	-30.00	20221007	3630	10.88	20230710	0.95	N	004310	500	160 억		899711	N	N	1575	N	00	N
79	20230914	110145	57	100.00	KOSPI		의약품	N	N	N	N		N	4010	-45	5	-1.11	301607610	74675	36.61	4070	4120	3995	5270	2840	4055	4038.93	2.81	0	8168	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1283	-802.00	1.24	11	0.23	-5.00	3223.00	5750	20221007	-30.26	3630	20230710	10.47	5550	-27.75	20230213	3630	10.47	20230710	5750	-30.26	20221007	3630	10.47	20230710	0.95	N	004310	500	160 억		899711	N	N	1575	N	00	N
80	20230914	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	4020	-35	5	-0.86	164113825	40410	19.81	4070	4120	4015	5270	2840	4055	4061.22	2.81	0	2053	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1286	-804.00	1.25	11	0.13	-5.00	3223.00	5750	20221007	-30.09	3630	20230710	10.74	5550	-27.57	20230213	3630	10.74	20230710	5750	-30.09	20221007	3630	10.74	20230710	0.95	N	004310	500	160 억		899711	N	N	1575	N	00	N
81	20230914	090144	57	100.00	KOSPI		의약품	N	N	N	N		N	4065	10	2	0.25	9018850	2216	1.09	4070	4075	4065	5270	2840	4055	4069.94	2.81	0	198	4225	4140	4085	4000	3945	4112	3972	160	1215	500	2910	5	1	32000000	1301	-813.00	1.26	11	0.01	-5.00	3223.00	5750	20221007	-29.30	3630	20230710	11.98	5550	-26.76	20230213	3630	11.98	20230710	5750	-29.30	20221007	3630	11.98	20230710	0.95	N	004310	500	160 억		899711	N	N	1575	N	00	N
82	20230913	160145	57	100.00	KOSPI		의약품	N	N	N	N		N	4055	-75	5	-1.82	822081875	201677	24.55	4170	4170	4030	5360	2895	4130	4076.29	2.72	0	27541	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1298	-811.00	1.26	11	0.63	-5.00	3223.00	5750	20221007	-29.48	3630	20230710	11.71	5550	-26.94	20230213	3630	11.71	20230710	5750	-29.48	20221007	3630	11.71	20230710	0.90	N	004310	500	160 억		870636	N	N	1575	N	00	N
83	20230913	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	4075	-55	5	-1.33	789089655	193553	23.56	4170	4170	4030	5360	2895	4130	4076.85	2.72	0	27588	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1304	-815.00	1.26	11	0.60	-5.00	3223.00	5750	20221007	-29.13	3630	20230710	12.26	5550	-26.58	20230213	3630	12.26	20230710	5750	-29.13	20221007	3630	12.26	20230710	0.90	N	004310	500	160 억		870636	N	N	9614	N	00	N
84	20230913	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	4080	-50	5	-1.21	738297535	181080	22.04	4170	4170	4030	5360	2895	4130	4077.18	2.72	0	27472	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1306	-816.00	1.27	11	0.57	-5.00	3223.00	5750	20221007	-29.04	3630	20230710	12.40	5550	-26.49	20230213	3630	12.40	20230710	5750	-29.04	20221007	3630	12.40	20230710	0.90	N	004310	500	160 억		870636	N	N	9614	N	00	N
85	20230913	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	-85	5	-2.06	699536820	171556	20.88	4170	4170	4030	5360	2895	4130	4077.59	2.72	0	28433	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1294	-809.00	1.26	11	0.54	-5.00	3223.00	5750	20221007	-29.65	3630	20230710	11.43	5550	-27.12	20230213	3630	11.43	20230710	5750	-29.65	20221007	3630	11.43	20230710	0.90	N	004310	500	160 억		870636	N	N	9614	N	00	N
86	20230913	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	-85	5	-2.06	661313890	162095	19.73	4170	4170	4030	5360	2895	4130	4079.78	2.72	0	28854	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1294	-809.00	1.26	11	0.51	-5.00	3223.00	5750	20221007	-29.65	3630	20230710	11.43	5550	-27.12	20230213	3630	11.43	20230710	5750	-29.65	20221007	3630	11.43	20230710	0.90	N	004310	500	160 억		870636	N	N	9614	N	00	N
87	20230913	110144	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	-85	5	-2.06	605819720	148356	18.06	4170	4170	4030	5360	2895	4130	4083.54	2.72	0	26914	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1294	-809.00	1.26	11	0.46	-5.00	3223.00	5750	20221007	-29.65	3630	20230710	11.43	5550	-27.12	20230213	3630	11.43	20230710	5750	-29.65	20221007	3630	11.43	20230710	0.90	N	004310	500	160 억		870636	N	N	9614	N	00	N
88	20230913	100143	57	100.00	KOSPI		의약품	N	N	N	N		N	4100	-30	5	-0.73	293253325	71276	8.68	4170	4170	4080	5360	2895	4130	4114.32	2.72	0	20517	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1312	-820.00	1.27	11	0.22	-5.00	3223.00	5750	20221007	-28.70	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5750	-28.70	20221007	3630	12.95	20230710	0.90	N	004310	500	160 억		870636	N	N	9614	N	00	N
89	20230913	090143	57	100.00	KOSPI		의약품	N	N	N	N		N	4155	25	2	0.61	24966205	6004	0.73	4170	4170	4155	5360	2895	4130	4158.50	2.72	0	-2028	4723	4426	4248	3951	3773	4337	3862	160	1230	500	2970	5	1	32000000	1330	-831.00	1.29	11	0.02	-5.00	3223.00	5750	20221007	-27.74	3630	20230710	14.46	5550	-25.14	20230213	3630	14.46	20230710	5750	-27.74	20221007	3630	14.46	20230710	0.90	N	004310	500	160 억		870636	N	N	9614	N	00	N
90	20230912	160142	57	100.00	KOSPI		의약품	N	N	N	N		N	4130	-185	5	-4.29	3516328305	820345	154.99	4500	4545	4070	5600	3025	4315	4286.60	2.93	0	-71293	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1322	-826.00	1.28	11	2.56	-5.00	3223.00	5750	20221007	-28.17	3630	20230710	13.77	5550	-25.59	20230213	3630	13.77	20230710	5750	-28.17	20221007	3630	13.77	20230710	0.86	N	004310	500	160 억		936931	N	N	9592	N	00	N
91	20230912	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	4150	-165	5	-3.82	3443616755	802747	151.66	4500	4545	4070	5600	3025	4315	4289.79	2.93	0	-74376	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1328	-830.00	1.29	11	2.51	-5.00	3223.00	5750	20221007	-27.83	3630	20230710	14.33	5550	-25.23	20230213	3630	14.33	20230710	5750	-27.83	20221007	3630	14.33	20230710	0.86	N	004310	500	160 억		936931	N	N	6579	N	00	N
92	20230912	140143	57	100.00	KOSPI		의약품	N	N	N	N		N	4100	-215	5	-4.98	3343258180	778444	147.07	4500	4545	4070	5600	3025	4315	4294.80	2.93	0	-69856	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1312	-820.00	1.27	11	2.43	-5.00	3223.00	5750	20221007	-28.70	3630	20230710	12.95	5550	-26.13	20230213	3630	12.95	20230710	5750	-28.70	20221007	3630	12.95	20230710	0.86	N	004310	500	160 억		936931	N	N	6579	N	00	N
93	20230912	130143	57	100.00	KOSPI		의약품	N	N	N	N		N	4195	-120	5	-2.78	3031146625	702948	132.81	4500	4545	4145	5600	3025	4315	4312.05	2.93	0	-70730	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1342	-839.00	1.30	11	2.20	-5.00	3223.00	5750	20221007	-27.04	3630	20230710	15.56	5550	-24.41	20230213	3630	15.56	20230710	5750	-27.04	20221007	3630	15.56	20230710	0.86	N	004310	500	160 억		936931	N	N	6579	N	00	N
94	20230912	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	4225	-90	5	-2.09	2944491210	682299	128.90	4500	4545	4145	5600	3025	4315	4315.54	2.93	0	-69592	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1352	-845.00	1.31	11	2.13	-5.00	3223.00	5750	20221007	-26.52	3630	20230710	16.39	5550	-23.87	20230213	3630	16.39	20230710	5750	-26.52	20221007	3630	16.39	20230710	0.86	N	004310	500	160 억		936931	N	N	6579	N	00	N
95	20230912	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	4210	-105	5	-2.43	2806439335	649757	122.76	4500	4545	4145	5600	3025	4315	4319.21	2.93	0	-73542	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1347	-842.00	1.31	11	2.03	-5.00	3223.00	5750	20221007	-26.78	3630	20230710	15.98	5550	-24.14	20230213	3630	15.98	20230710	5750	-26.78	20221007	3630	15.98	20230710	0.86	N	004310	500	160 억		936931	N	N	6579	N	00	N
96	20230912	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	4195	-120	5	-2.78	2630394015	607905	114.85	4500	4545	4145	5600	3025	4315	4326.98	2.93	0	-92509	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1342	-839.00	1.30	11	1.90	-5.00	3223.00	5750	20221007	-27.04	3630	20230710	15.56	5550	-24.41	20230213	3630	15.56	20230710	5750	-27.04	20221007	3630	15.56	20230710	0.86	N	004310	500	160 억		936931	N	N	6579	N	00	N
97	20230912	090144	57	100.00	KOSPI		의약품	N	N	N	N		N	4375	60	2	1.39	554762180	124075	23.44	4500	4545	4335	5600	3025	4315	4471.18	2.93	0	-48956	4571	4442	4331	4202	4091	4507	4267	160	1285	500	3100	5	1	32000000	1400	-875.00	1.36	11	0.39	-5.00	3223.00	5750	20221007	-23.91	3630	20230710	20.52	5550	-21.17	20230213	3630	20.52	20230710	5750	-23.91	20221007	3630	20.52	20230710	0.86	N	004310	500	160 억		936931	N	N	6579	N	00	N
98	20230911	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	4315	130	2	3.11	2321445475	528921	200.34	4225	4460	4220	5440	2930	4185	4389.03	2.77	0	44490	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1381	-863.00	1.34	11	1.65	-5.00	3223.00	5750	20221007	-24.96	3630	20230710	18.87	5550	-22.25	20230213	3630	18.87	20230710	5750	-24.96	20221007	3630	18.87	20230710	0.85	N	004310	500	160 억		885513	N	N	6579	N	00	N
99	20230911	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	4380	195	2	4.66	2193305530	499382	189.15	4225	4460	4220	5440	2930	4185	4392.04	2.77	0	42279	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1402	-876.00	1.36	11	1.56	-5.00	3223.00	5750	20221007	-23.83	3630	20230710	20.66	5550	-21.08	20230213	3630	20.66	20230710	5750	-23.83	20221007	3630	20.66	20230710	0.85	N	004310	500	160 억		885513	N	N	2978	N	00	N
100	20230911	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	4420	235	2	5.62	2089657160	475730	180.19	4225	4460	4220	5440	2930	4185	4392.53	2.77	0	50339	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1414	-884.00	1.37	11	1.49	-5.00	3223.00	5750	20221007	-23.13	3630	20230710	21.76	5550	-20.36	20230213	3630	21.76	20230710	5750	-23.13	20221007	3630	21.76	20230710	0.85	N	004310	500	160 억		885513	N	N	2978	N	00	N
101	20230911	130143	57	100.00	KOSPI		의약품	N	N	N	N		N	4395	210	2	5.02	1947143900	443417	167.95	4225	4460	4220	5440	2930	4185	4391.23	2.77	0	56155	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1406	-879.00	1.36	11	1.39	-5.00	3223.00	5750	20221007	-23.57	3630	20230710	21.07	5550	-20.81	20230213	3630	21.07	20230710	5750	-23.57	20221007	3630	21.07	20230710	0.85	N	004310	500	160 억		885513	N	N	2978	N	00	N
102	20230911	120144	57	100.00	KOSPI		의약품	N	N	N	N		N	4400	215	2	5.14	1804052710	410939	155.65	4225	4460	4220	5440	2930	4185	4390.07	2.77	0	56878	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1408	-880.00	1.37	11	1.28	-5.00	3223.00	5750	20221007	-23.48	3630	20230710	21.21	5550	-20.72	20230213	3630	21.21	20230710	5750	-23.48	20221007	3630	21.21	20230710	0.85	N	004310	500	160 억		885513	N	N	2978	N	00	N
103	20230911	110143	57	100.00	KOSPI		의약품	N	N	N	N		N	4340	155	2	3.70	1563535400	356123	134.89	4225	4460	4220	5440	2930	4185	4390.44	2.77	0	60213	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1389	-868.00	1.35	11	1.11	-5.00	3223.00	5750	20221007	-24.52	3630	20230710	19.56	5550	-21.80	20230213	3630	19.56	20230710	5750	-24.52	20221007	3630	19.56	20230710	0.85	N	004310	500	160 억		885513	N	N	2978	N	00	N
104	20230911	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	4435	250	2	5.97	1357362810	308814	116.97	4225	4460	4220	5440	2930	4185	4395.41	2.77	0	53233	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1419	-887.00	1.38	11	0.97	-5.00	3223.00	5750	20221007	-22.87	3630	20230710	22.18	5550	-20.09	20230213	3630	22.18	20230710	5750	-22.87	20221007	3630	22.18	20230710	0.85	N	004310	500	160 억		885513	N	N	2978	N	00	N
105	20230911	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	4275	90	2	2.15	114355580	26705	10.12	4225	4350	4220	5440	2930	4185	4282.18	2.77	0	-649	4421	4302	4121	4002	3821	4362	4062	160	1255	500	3010	5	1	32000000	1368	-855.00	1.33	11	0.08	-5.00	3223.00	5750	20221007	-25.65	3630	20230710	17.77	5550	-22.97	20230213	3630	17.77	20230710	5750	-25.65	20221007	3630	17.77	20230710	0.85	N	004310	500	160 억		885513	N	N	2978	N	00	N
106	20230908	160142	57	100.00	KOSPI		의약품	N	N	N	N		N	4185	225	2	5.68	1085444295	263386	330.40	3940	4240	3940	5140	2775	3960	4121.10	2.77	0	-11458	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1339	-837.00	1.30	11	0.82	-5.00	3223.00	5750	20221007	-27.22	3630	20230710	15.29	5550	-24.59	20230213	3630	15.29	20230710	5750	-27.22	20221007	3630	15.29	20230710	0.86	N	004310	500	160 억		886888	N	N	2978	N	00	N
107	20230908	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	4165	205	2	5.18	914353215	222556	279.18	3940	4240	3940	5140	2775	3960	4108.42	2.77	0	-20051	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1333	-833.00	1.29	11	0.70	-5.00	3223.00	5750	20221007	-27.57	3630	20230710	14.74	5550	-24.95	20230213	3630	14.74	20230710	5750	-27.57	20221007	3630	14.74	20230710	0.86	N	004310	500	160 억		886888	N	N	4100	N	00	N
108	20230908	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	4095	135	2	3.41	704000365	171727	215.42	3940	4240	3940	5140	2775	3960	4099.53	2.77	0	-27244	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1310	-819.00	1.27	11	0.54	-5.00	3223.00	5750	20221007	-28.78	3630	20230710	12.81	5550	-26.22	20230213	3630	12.81	20230710	5750	-28.78	20221007	3630	12.81	20230710	0.86	N	004310	500	160 억		886888	N	N	4100	N	00	N
109	20230908	130143	57	100.00	KOSPI		의약품	N	N	N	N		N	3990	30	2	0.76	112138450	28262	35.45	3940	4000	3940	5140	2775	3960	3967.82	2.77	0	5642	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1277	-798.00	1.24	11	0.09	-5.00	3223.00	5750	20221007	-30.61	3630	20230710	9.92	5550	-28.11	20230213	3630	9.92	20230710	5750	-30.61	20221007	3630	9.92	20230710	0.86	N	004310	500	160 억		886888	N	N	4100	N	00	N
110	20230908	120145	57	100.00	KOSPI		의약품	N	N	N	N		N	3965	5	2	0.13	98170940	24753	31.05	3940	4000	3940	5140	2775	3960	3966.02	2.77	0	4619	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1269	-793.00	1.23	11	0.08	-5.00	3223.00	5750	20221007	-31.04	3630	20230710	9.23	5550	-28.56	20230213	3630	9.23	20230710	5750	-31.04	20221007	3630	9.23	20230710	0.86	N	004310	500	160 억		886888	N	N	4100	N	00	N
111	20230908	110143	57	100.00	KOSPI		의약품	N	N	N	N		N	3990	30	2	0.76	82220670	20732	26.01	3940	4000	3940	5140	2775	3960	3965.88	2.77	0	2806	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1277	-798.00	1.24	11	0.06	-5.00	3223.00	5750	20221007	-30.61	3630	20230710	9.92	5550	-28.11	20230213	3630	9.92	20230710	5750	-30.61	20221007	3630	9.92	20230710	0.86	N	004310	500	160 억		886888	N	N	4100	N	00	N
112	20230908	100143	57	100.00	KOSPI		의약품	N	N	N	N		N	3970	10	2	0.25	53263925	13442	16.86	3940	4000	3940	5140	2775	3960	3962.50	2.77	0	2946	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1270	-794.00	1.23	11	0.04	-5.00	3223.00	5750	20221007	-30.96	3630	20230710	9.37	5550	-28.47	20230213	3630	9.37	20230710	5750	-30.96	20221007	3630	9.37	20230710	0.86	N	004310	500	160 억		886888	N	N	4100	N	00	N
113	20230908	090144	57	100.00	KOSPI		의약품	N	N	N	N		N	3955	-5	5	-0.13	15733885	3991	5.01	3940	3955	3940	5140	2775	3960	3942.34	2.77	0	880	4100	4030	3995	3925	3890	4012	3907	160	1180	500	2850	5	1	32000000	1266	-791.00	1.23	11	0.01	-5.00	3223.00	5750	20221007	-31.22	3630	20230710	8.95	5550	-28.74	20230213	3630	8.95	20230710	5750	-31.22	20221007	3630	8.95	20230710	0.86	N	004310	500	160 억		886888	N	N	4100	N	00	N
114	20230907	160143	57	100.00	KOSPI		의약품	N	N	N	N		N	3960	-40	5	-1.00	319394175	79715	181.46	4060	4065	3960	5200	2800	4000	4006.70	2.81	0	-10468	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1267	-792.00	1.23	11	0.25	-5.00	3223.00	5750	20221007	-31.13	3630	20230710	9.09	5550	-28.65	20230213	3630	9.09	20230710	5750	-31.13	20221007	3630	9.09	20230710	0.86	N	004310	500	160 억		898637	N	N	4100	N	00	N
115	20230907	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	3980	-20	5	-0.50	272107400	67802	154.34	4060	4065	3975	5200	2800	4000	4013.27	2.81	0	-8046	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1274	-796.00	1.23	11	0.21	-5.00	3223.00	5750	20221007	-30.78	3630	20230710	9.64	5550	-28.29	20230213	3630	9.64	20230710	5750	-30.78	20221007	3630	9.64	20230710	0.86	N	004310	500	160 억		898637	N	N	5211	N	00	N
116	20230907	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	3990	-10	5	-0.25	232087570	57753	131.47	4060	4065	3975	5200	2800	4000	4018.62	2.81	0	-3850	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1277	-798.00	1.24	11	0.18	-5.00	3223.00	5750	20221007	-30.61	3630	20230710	9.92	5550	-28.11	20230213	3630	9.92	20230710	5750	-30.61	20221007	3630	9.92	20230710	0.86	N	004310	500	160 억		898637	N	N	5211	N	00	N
117	20230907	130143	57	100.00	KOSPI		의약품	N	N	N	N		N	4005	5	2	0.12	221248470	55042	125.29	4060	4065	3975	5200	2800	4000	4019.63	2.81	0	-2317	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1282	-801.00	1.24	11	0.17	-5.00	3223.00	5750	20221007	-30.35	3630	20230710	10.33	5550	-27.84	20230213	3630	10.33	20230710	5750	-30.35	20221007	3630	10.33	20230710	0.86	N	004310	500	160 억		898637	N	N	5211	N	00	N
118	20230907	120144	57	100.00	KOSPI		의약품	N	N	N	N		N	4000	0	3	0.00	214638185	53388	121.53	4060	4065	3975	5200	2800	4000	4020.35	2.81	0	-1589	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1280	-800.00	1.24	11	0.17	-5.00	3223.00	5750	20221007	-30.43	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	5750	-30.43	20221007	3630	10.19	20230710	0.86	N	004310	500	160 억		898637	N	N	5211	N	00	N
119	20230907	110143	57	100.00	KOSPI		의약품	N	N	N	N		N	3995	-5	5	-0.12	211576865	52623	119.79	4060	4065	3975	5200	2800	4000	4020.62	2.81	0	-1197	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1278	-799.00	1.24	11	0.16	-5.00	3223.00	5750	20221007	-30.52	3630	20230710	10.06	5550	-28.02	20230213	3630	10.06	20230710	5750	-30.52	20221007	3630	10.06	20230710	0.86	N	004310	500	160 억		898637	N	N	5211	N	00	N
120	20230907	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	4020	20	2	0.50	157394795	39054	88.90	4060	4065	3975	5200	2800	4000	4030.18	2.81	0	-3935	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1286	-804.00	1.25	11	0.12	-5.00	3223.00	5750	20221007	-30.09	3630	20230710	10.74	5550	-27.57	20230213	3630	10.74	20230710	5750	-30.09	20221007	3630	10.74	20230710	0.86	N	004310	500	160 억		898637	N	N	5211	N	00	N
121	20230907	090143	57	100.00	KOSPI		의약품	N	N	N	N		N	4050	50	2	1.25	18261915	4509	10.26	4060	4060	4025	5200	2800	4000	4050.10	2.81	0	-1181	4100	4050	4000	3950	3900	4075	3975	160	1200	500	2880	5	1	32000000	1296	-810.00	1.26	11	0.01	-5.00	3223.00	5750	20221007	-29.57	3630	20230710	11.57	5550	-27.03	20230213	3630	11.57	20230710	5750	-29.57	20221007	3630	11.57	20230710	0.86	N	004310	500	160 억		898637	N	N	5211	N	00	N
122	20230906	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	4000	35	2	0.88	173297060	43186	85.30	3980	4050	3950	5150	2780	3965	4012.81	2.76	0	12538	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1280	-800.00	1.24	11	0.13	-5.00	3223.00	5750	20221007	-30.43	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	5750	-30.43	20221007	3630	10.19	20230710	0.85	N	004310	500	160 억		883460	N	N	5211	N	00	N
123	20230906	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	4015	50	2	1.26	146250480	36437	71.97	3980	4050	3950	5150	2780	3965	4013.79	2.76	0	9062	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1285	-803.00	1.25	11	0.11	-5.00	3223.00	5750	20221007	-30.17	3630	20230710	10.61	5550	-27.66	20230213	3630	10.61	20230710	5750	-30.17	20221007	3630	10.61	20230710	0.85	N	004310	500	160 억		883460	N	N	323	N	00	N
124	20230906	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	4010	45	2	1.13	127859250	31859	62.93	3980	4050	3950	5150	2780	3965	4013.29	2.76	0	7747	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1283	-802.00	1.24	11	0.10	-5.00	3223.00	5750	20221007	-30.26	3630	20230710	10.47	5550	-27.75	20230213	3630	10.47	20230710	5750	-30.26	20221007	3630	10.47	20230710	0.85	N	004310	500	160 억		883460	N	N	323	N	00	N
125	20230906	130144	57	100.00	KOSPI		의약품	N	N	N	N		N	4030	65	2	1.64	112993225	28166	55.63	3980	4050	3950	5150	2780	3965	4011.69	2.76	0	8712	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1290	-806.00	1.25	11	0.09	-5.00	3223.00	5750	20221007	-29.91	3630	20230710	11.02	5550	-27.39	20230213	3630	11.02	20230710	5750	-29.91	20221007	3630	11.02	20230710	0.85	N	004310	500	160 억		883460	N	N	323	N	00	N
126	20230906	120143	57	100.00	KOSPI		의약품	N	N	N	N		N	4045	80	2	2.02	102739590	25618	50.60	3980	4050	3950	5150	2780	3965	4010.45	2.76	0	8341	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1294	-809.00	1.26	11	0.08	-5.00	3223.00	5750	20221007	-29.65	3630	20230710	11.43	5550	-27.12	20230213	3630	11.43	20230710	5750	-29.65	20221007	3630	11.43	20230710	0.85	N	004310	500	160 억		883460	N	N	323	N	00	N
127	20230906	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	4035	70	2	1.77	85774170	21407	42.28	3980	4050	3950	5150	2780	3965	4006.83	2.76	0	8716	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1291	-807.00	1.25	11	0.07	-5.00	3223.00	5750	20221007	-29.83	3630	20230710	11.16	5550	-27.30	20230213	3630	11.16	20230710	5750	-29.83	20221007	3630	11.16	20230710	0.85	N	004310	500	160 억		883460	N	N	323	N	00	N
128	20230906	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	4000	35	2	0.88	35397100	8886	17.55	3980	4005	3950	5150	2780	3965	3983.47	2.76	0	2241	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1280	-800.00	1.24	11	0.03	-5.00	3223.00	5750	20221007	-30.43	3630	20230710	10.19	5550	-27.93	20230213	3630	10.19	20230710	5750	-30.43	20221007	3630	10.19	20230710	0.85	N	004310	500	160 억		883460	N	N	323	N	00	N
129	20230906	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	3955	-10	5	-0.25	1362300	344	0.68	3980	3980	3955	5150	2780	3965	3960.17	2.76	0	-326	4005	3985	3970	3950	3935	3977	3942	160	1185	500	2850	5	1	32000000	1266	-791.00	1.23	11	0.00	-5.00	3223.00	5750	20221007	-31.22	3630	20230710	8.95	5550	-28.74	20230213	3630	8.95	20230710	5750	-31.22	20221007	3630	8.95	20230710	0.85	N	004310	500	160 억		883460	N	N	323	N	00	N
130	20230905	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	3965	-10	5	-0.25	199429050	50243	31.76	3970	3990	3955	5160	2785	3975	3969.29	2.79	0	-7872	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1269	-793.00	1.23	11	0.16	-5.00	3223.00	5750	20221007	-31.04	3630	20230710	9.23	5550	-28.56	20230213	3630	9.23	20230710	5750	-31.04	20221007	3630	9.23	20230710	0.86	N	004310	500	160 억		891819	N	N	323	N	00	N
131	20230905	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	3965	-10	5	-0.25	189024470	47620	30.10	3970	3990	3955	5160	2785	3975	3969.43	2.79	0	-7212	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1269	-793.00	1.23	11	0.15	-5.00	3223.00	5750	20221007	-31.04	3630	20230710	9.23	5550	-28.56	20230213	3630	9.23	20230710	5750	-31.04	20221007	3630	9.23	20230710	0.86	N	004310	500	160 억		891819	N	N	1032	N	00	N
132	20230905	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	3980	5	2	0.13	117213290	29499	18.65	3970	3990	3965	5160	2785	3975	3973.47	2.79	0	-3504	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1274	-796.00	1.23	11	0.09	-5.00	3223.00	5750	20221007	-30.78	3630	20230710	9.64	5550	-28.29	20230213	3630	9.64	20230710	5750	-30.78	20221007	3630	9.64	20230710	0.86	N	004310	500	160 억		891819	N	N	1032	N	00	N
133	20230905	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	10	2	0.25	81164065	20424	12.91	3970	3990	3965	5160	2785	3975	3973.96	2.79	0	-2009	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1275	-797.00	1.24	11	0.06	-5.00	3223.00	5750	20221007	-30.70	3630	20230710	9.78	5550	-28.20	20230213	3630	9.78	20230710	5750	-30.70	20221007	3630	9.78	20230710	0.86	N	004310	500	160 억		891819	N	N	1032	N	00	N
134	20230905	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	3970	-5	5	-0.13	60923585	15332	9.69	3970	3990	3965	5160	2785	3975	3973.62	2.79	0	-347	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1270	-794.00	1.23	11	0.05	-5.00	3223.00	5750	20221007	-30.96	3630	20230710	9.37	5550	-28.47	20230213	3630	9.37	20230710	5750	-30.96	20221007	3630	9.37	20230710	0.86	N	004310	500	160 억		891819	N	N	1032	N	00	N
135	20230905	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	0	3	0.00	50609000	12735	8.05	3970	3990	3965	5160	2785	3975	3974.01	2.79	0	724	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1272	-795.00	1.23	11	0.04	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.86	N	004310	500	160 억		891819	N	N	1032	N	00	N
136	20230905	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	3970	-5	5	-0.13	41632040	10480	6.62	3970	3990	3965	5160	2785	3975	3972.52	2.79	0	1483	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1270	-794.00	1.23	11	0.03	-5.00	3223.00	5750	20221007	-30.96	3630	20230710	9.37	5550	-28.47	20230213	3630	9.37	20230710	5750	-30.96	20221007	3630	9.37	20230710	0.86	N	004310	500	160 억		891819	N	N	1032	N	00	N
137	20230905	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	0	3	0.00	12497440	3147	1.99	3970	3975	3970	5160	2785	3975	3971.22	2.79	0	365	4158	4066	4008	3916	3858	4037	3887	160	1185	500	2860	5	1	32000000	1272	-795.00	1.23	11	0.01	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.86	N	004310	500	160 억		891819	N	N	1032	N	00	N
138	20230904	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	-10	5	-0.25	635785775	158097	249.48	4005	4100	3950	5180	2790	3985	4021.49	2.94	0	-41486	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1272	-795.00	1.23	11	0.49	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.86	N	004310	500	160 억		941398	N	N	1032	N	00	N
139	20230904	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	-10	5	-0.25	610975455	151856	239.63	4005	4100	3950	5180	2790	3985	4023.39	2.94	0	-40324	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1272	-795.00	1.23	11	0.47	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.86	N	004310	500	160 억		941398	N	N	1410	N	00	N
140	20230904	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	-10	5	-0.25	595472105	147954	233.48	4005	4100	3950	5180	2790	3985	4024.71	2.94	0	-40165	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1272	-795.00	1.23	11	0.46	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.86	N	004310	500	160 억		941398	N	N	1410	N	00	N
141	20230904	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	3975	-10	5	-0.25	558689795	138709	218.89	4005	4100	3950	5180	2790	3985	4027.78	2.94	0	-40363	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1272	-795.00	1.23	11	0.43	-5.00	3223.00	5750	20221007	-30.87	3630	20230710	9.50	5550	-28.38	20230213	3630	9.50	20230710	5750	-30.87	20221007	3630	9.50	20230710	0.86	N	004310	500	160 억		941398	N	N	1410	N	00	N
142	20230904	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	4010	25	2	0.63	515719870	127925	201.87	4005	4100	3950	5180	2790	3985	4031.42	2.94	0	-39939	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1283	-802.00	1.24	11	0.40	-5.00	3223.00	5750	20221007	-30.26	3630	20230710	10.47	5550	-27.75	20230213	3630	10.47	20230710	5750	-30.26	20221007	3630	10.47	20230710	0.86	N	004310	500	160 억		941398	N	N	1410	N	00	N
143	20230904	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	3980	-5	5	-0.13	52981970	13354	21.07	4005	4005	3950	5180	2790	3985	3967.50	2.94	0	-4718	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1274	-796.00	1.23	11	0.04	-5.00	3223.00	5750	20221007	-30.78	3630	20230710	9.64	5550	-28.29	20230213	3630	9.64	20230710	5750	-30.78	20221007	3630	9.64	20230710	0.86	N	004310	500	160 억		941398	N	N	1410	N	00	N
144	20230904	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	0	3	0.00	32610950	8227	12.98	4005	4005	3950	5180	2790	3985	3963.89	2.94	0	-3585	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1275	-797.00	1.24	11	0.03	-5.00	3223.00	5750	20221007	-30.70	3630	20230710	9.78	5550	-28.20	20230213	3630	9.78	20230710	5750	-30.70	20221007	3630	9.78	20230710	0.86	N	004310	500	160 억		941398	N	N	1410	N	00	N
145	20230904	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	3965	-20	5	-0.50	3540140	892	1.41	4005	4005	3965	5180	2790	3985	3968.77	2.94	0	-7	4081	4032	3991	3942	3901	4012	3922	160	1195	500	2860	5	1	32000000	1269	-793.00	1.23	11	0.00	-5.00	3223.00	5750	20221007	-31.04	3630	20230710	9.23	5550	-28.56	20230213	3630	9.23	20230710	5750	-31.04	20221007	3630	9.23	20230710	0.86	N	004310	500	160 억		941398	N	N	1410	N	00	N
146	20230901	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	-30	5	-0.75	251397765	63030	94.84	4000	4040	3950	5210	2815	4015	3988.55	3.00	0	-17059	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1275	-797.00	1.24	11	0.20	-5.00	3223.00	5750	20221007	-30.70	3630	20230710	9.78	5550	-28.20	20230213	3630	9.78	20230710	5750	-30.70	20221007	3630	9.78	20230710	0.86	N	004310	500	160 억		959389	N	N	1410	N	00	N
147	20230901	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	3990	-25	5	-0.62	230985820	57911	87.14	4000	4040	3950	5210	2815	4015	3988.63	3.00	0	-16872	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1277	-798.00	1.24	11	0.18	-5.00	3223.00	5750	20221007	-30.61	3630	20230710	9.92	5550	-28.11	20230213	3630	9.92	20230710	5750	-30.61	20221007	3630	9.92	20230710	0.86	N	004310	500	160 억		959389	N	N	7608	N	00	N
148	20230901	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	3990	-25	5	-0.62	194106175	48658	73.21	4000	4040	3950	5210	2815	4015	3989.19	3.00	0	-11258	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1277	-798.00	1.24	11	0.15	-5.00	3223.00	5750	20221007	-30.61	3630	20230710	9.92	5550	-28.11	20230213	3630	9.92	20230710	5750	-30.61	20221007	3630	9.92	20230710	0.86	N	004310	500	160 억		959389	N	N	7608	N	00	N
149	20230901	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	3995	-20	5	-0.50	164233605	41171	61.95	4000	4040	3950	5210	2815	4015	3989.06	3.00	0	-7788	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1278	-799.00	1.24	11	0.13	-5.00	3223.00	5750	20221007	-30.52	3630	20230710	10.06	5550	-28.02	20230213	3630	10.06	20230710	5750	-30.52	20221007	3630	10.06	20230710	0.86	N	004310	500	160 억		959389	N	N	7608	N	00	N
150	20230901	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	3980	-35	5	-0.87	141367615	35448	53.34	4000	4040	3950	5210	2815	4015	3988.03	3.00	0	-7615	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1274	-796.00	1.23	11	0.11	-5.00	3223.00	5750	20221007	-30.78	3630	20230710	9.64	5550	-28.29	20230213	3630	9.64	20230710	5750	-30.78	20221007	3630	9.64	20230710	0.86	N	004310	500	160 억		959389	N	N	7608	N	00	N
151	20230901	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	3995	-20	5	-0.50	99058945	24829	37.36	4000	4040	3950	5210	2815	4015	3989.65	3.00	0	-4897	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1278	-799.00	1.24	11	0.08	-5.00	3223.00	5750	20221007	-30.52	3630	20230710	10.06	5550	-28.02	20230213	3630	10.06	20230710	5750	-30.52	20221007	3630	10.06	20230710	0.86	N	004310	500	160 억		959389	N	N	7608	N	00	N
152	20230901	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	3970	-45	5	-1.12	81111475	20334	30.60	4000	4040	3950	5210	2815	4015	3988.96	3.00	0	-4129	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1270	-794.00	1.23	11	0.06	-5.00	3223.00	5750	20221007	-30.96	3630	20230710	9.37	5550	-28.47	20230213	3630	9.37	20230710	5750	-30.96	20221007	3630	9.37	20230710	0.86	N	004310	500	160 억		959389	N	N	7608	N	00	N
153	20230901	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	-30	5	-0.75	14937395	3756	5.65	4000	4040	3950	5210	2815	4015	3976.94	3.00	0	207	4125	4070	4040	3985	3955	4055	3970	160	1195	500	2890	5	1	32000000	1275	-797.00	1.24	11	0.01	-5.00	3223.00	5750	20221007	-30.70	3630	20230710	9.78	5550	-28.20	20230213	3630	9.78	20230710	5750	-30.70	20221007	3630	9.78	20230710	0.86	N	004310	500	160 억		959389	N	N	7608	N	00	N