KissMeData/003060/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230927	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	371	20	2	5.70	825613029	2293923	119.93	347	371	345	456	246	351	359.80	3.37	141388	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2470	19.53	0.52	12	0.34	19.00	720.00	732	20221005	-49.32	309	20230313	20.06	724	-48.76	20230817	309	20.06	20230313	732	-49.32	20221005	309	20.06	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
3	20230927	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	366	15	2	4.27	744381703	2073918	108.43	347	368	345	456	246	351	358.93	3.37	145700	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2437	19.26	0.51	12	0.31	19.00	720.00	732	20221005	-50.00	309	20230313	18.45	724	-49.45	20230817	309	18.45	20230313	732	-50.00	20221005	309	18.45	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
4	20230927	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	363	12	2	3.42	601432669	1681740	87.92	347	366	345	456	246	351	357.63	3.37	158520	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2417	19.11	0.50	12	0.25	19.00	720.00	732	20221005	-50.41	309	20230313	17.48	724	-49.86	20230817	309	17.48	20230313	732	-50.41	20221005	309	17.48	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
5	20230927	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	361	10	2	2.85	442155934	1243601	65.02	347	363	345	456	246	351	355.54	3.37	232445	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2403	19.00	0.50	12	0.19	19.00	720.00	732	20221005	-50.68	309	20230313	16.83	724	-50.14	20230817	309	16.83	20230313	732	-50.68	20221005	309	16.83	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
6	20230927	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	359	8	2	2.28	295238178	835048	43.66	347	360	345	456	246	351	353.56	3.37	123775	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2390	18.89	0.50	12	0.13	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	724	-50.41	20230817	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
7	20230927	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	357	6	2	1.71	254549248	721053	37.70	347	360	345	456	246	351	353.02	3.37	91064	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2377	18.79	0.50	12	0.11	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	724	-50.69	20230817	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
8	20230927	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	355	4	2	1.14	164184172	467700	24.45	347	356	345	456	246	351	351.05	3.37	100945	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2363	18.68	0.49	12	0.07	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	724	-50.97	20230817	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
9	20230927	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	350	-1	5	-0.28	7366140	21221	1.11	347	350	347	456	246	351	347.12	3.37	-1450	375	363	356	344	337	359	340	3329	105	500	240	1	1	665754689	2330	18.42	0.49	12	0.00	19.00	720.00	732	20221005	-52.19	309	20230313	13.27	724	-51.66	20230817	309	13.27	20230313	732	-52.19	20221005	309	13.27	20230313	0.16	N	003060	500	3328 억	22469189	N	N	21	N	N
10	20230926	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	351	-6	5	-1.68	680329084	1907907	100.33	358	368	349	464	250	357	356.59	3.39	-76704	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2337	18.47	0.49	12	0.29	19.00	720.00	732	20221005	-52.05	309	20230313	13.59	724	-51.52	20230817	309	13.59	20230313	732	-52.05	20221005	309	13.59	20230313	0.16	N	003060	500	3328 억	22585839	N	N	21	N	N
11	20230926	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	351	-6	5	-1.68	634489172	1777176	93.45	358	368	350	464	250	357	357.02	3.39	-102584	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2337	18.47	0.49	12	0.27	19.00	720.00	732	20221005	-52.05	309	20230313	13.59	724	-51.52	20230817	309	13.59	20230313	732	-52.05	20221005	309	13.59	20230313	0.16	N	003060	500	3328 억	22585839	N	N	193	N	N
12	20230926	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	353	-4	5	-1.12	523907086	1462264	76.89	358	368	351	464	250	357	358.28	3.39	-140098	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2350	18.58	0.49	12	0.22	19.00	720.00	732	20221005	-51.78	309	20230313	14.24	724	-51.24	20230817	309	14.24	20230313	732	-51.78	20221005	309	14.24	20230313	0.16	N	003060	500	3328 억	22585839	N	N	193	N	N
13	20230926	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	358	1	2	0.28	388230132	1077979	56.68	358	368	356	464	250	357	360.15	3.39	-133894	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2383	18.84	0.50	12	0.16	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	724	-50.55	20230817	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.16	N	003060	500	3328 억	22585839	N	N	193	N	N
14	20230926	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	359	2	2	0.56	336132062	932540	49.04	358	368	356	464	250	357	360.45	3.39	-96064	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2390	18.89	0.50	12	0.14	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	724	-50.41	20230817	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.16	N	003060	500	3328 억	22585839	N	N	193	N	N
15	20230926	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	358	1	2	0.28	307494219	852628	44.84	358	368	356	464	250	357	360.64	3.39	-87467	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2383	18.84	0.50	12	0.13	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	724	-50.55	20230817	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.16	N	003060	500	3328 억	22585839	N	N	193	N	N
16	20230926	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	358	1	2	0.28	232377167	642484	33.78	358	368	357	464	250	357	361.69	3.39	-28142	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2383	18.84	0.50	12	0.10	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	724	-50.55	20230817	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.16	N	003060	500	3328 억	22585839	N	N	193	N	N
17	20230926	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	360	3	2	0.84	7299649	20331	1.07	358	362	358	464	250	357	359.05	3.39	-1499	378	367	362	351	346	365	349	3329	107	500	240	1	1	665754689	2397	18.95	0.50	12	0.00	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	724	-50.28	20230817	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.16	N	003060	500	3328 억	22585839	N	N	193	N	N
18	20230925	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	357	-12	5	-3.25	676662165	1865552	53.83	370	373	357	479	259	369	362.75	3.39	32471	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2377	18.79	0.50	12	0.28	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	724	-50.69	20230817	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.16	N	003060	500	3328 억	22585455	N	N	193	N	N
19	20230925	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	357	-12	5	-3.25	635064975	1749294	50.48	370	373	357	479	259	369	363.04	3.39	-7773	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2377	18.79	0.50	12	0.26	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	724	-50.69	20230817	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.16	N	003060	500	3328 억	22585455	N	N	46	N	N
20	20230925	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	361	-8	5	-2.17	467904246	1283982	37.05	370	373	359	479	259	369	364.42	3.39	-54689	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2403	19.00	0.50	12	0.19	19.00	720.00	732	20221005	-50.68	309	20230313	16.83	724	-50.14	20230817	309	16.83	20230313	732	-50.68	20221005	309	16.83	20230313	0.16	N	003060	500	3328 억	22585455	N	N	46	N	N
21	20230925	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	363	-6	5	-1.63	407014662	1115525	32.19	370	373	359	479	259	369	364.86	3.39	-59127	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2417	19.11	0.50	12	0.17	19.00	720.00	732	20221005	-50.41	309	20230313	17.48	724	-49.86	20230817	309	17.48	20230313	732	-50.41	20221005	309	17.48	20230313	0.16	N	003060	500	3328 억	22585455	N	N	46	N	N
22	20230925	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	362	-7	5	-1.90	357862830	979911	28.28	370	373	359	479	259	369	365.20	3.39	-82341	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2410	19.05	0.50	12	0.15	19.00	720.00	732	20221005	-50.55	309	20230313	17.15	724	-50.00	20230817	309	17.15	20230313	732	-50.55	20221005	309	17.15	20230313	0.16	N	003060	500	3328 억	22585455	N	N	46	N	N
23	20230925	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	365	-4	5	-1.08	312546389	855259	24.68	370	373	359	479	259	369	365.44	3.39	-96468	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2430	19.21	0.51	12	0.13	19.00	720.00	732	20221005	-50.14	309	20230313	18.12	724	-49.59	20230817	309	18.12	20230313	732	-50.14	20221005	309	18.12	20230313	0.16	N	003060	500	3328 억	22585455	N	N	46	N	N
24	20230925	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	366	-3	5	-0.81	203045505	553106	15.96	370	373	362	479	259	369	367.10	3.39	-84625	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2437	19.26	0.51	12	0.08	19.00	720.00	732	20221005	-50.00	309	20230313	18.45	724	-49.45	20230817	309	18.45	20230313	732	-50.00	20221005	309	18.45	20230313	0.16	N	003060	500	3328 억	22585455	N	N	46	N	N
25	20230925	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	370	1	2	0.27	11970793	32390	0.93	370	372	368	479	259	369	369.58	3.39	-18480	385	377	369	361	353	373	357	3329	110	500	250	1	1	665754689	2463	19.47	0.51	12	0.00	19.00	720.00	732	20221005	-49.45	309	20230313	19.74	724	-48.90	20230817	309	19.74	20230313	732	-49.45	20221005	309	19.74	20230313	0.16	N	003060	500	3328 억	22585455	N	N	46	N	N
26	20230922	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-1	5	-0.27	1276056517	3448331	132.62	370	377	361	481	259	370	370.06	3.36	108383	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2457	19.42	0.51	12	0.52	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	724	-49.03	20230817	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.16	N	003060	500	3328 억	22388107	N	N	46	N	N
27	20230922	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	370	0	3	0.00	1233013200	3331976	128.15	370	377	361	481	259	370	370.05	3.36	121769	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2463	19.47	0.51	12	0.50	19.00	720.00	732	20221005	-49.45	309	20230313	19.74	724	-48.90	20230817	309	19.74	20230313	732	-49.45	20221005	309	19.74	20230313	0.16	N	003060	500	3328 억	22388107	N	N	50	N	N
28	20230922	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	368	-2	5	-0.54	1164825494	3146642	121.02	370	377	361	481	259	370	370.18	3.36	68383	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2450	19.37	0.51	12	0.47	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	724	-49.17	20230817	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.16	N	003060	500	3328 억	22388107	N	N	50	N	N
29	20230922	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	372	2	2	0.54	1069735637	2888440	111.09	370	377	361	481	259	370	370.35	3.36	65870	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2477	19.58	0.52	12	0.43	19.00	720.00	732	20221005	-49.18	309	20230313	20.39	724	-48.62	20230817	309	20.39	20230313	732	-49.18	20221005	309	20.39	20230313	0.16	N	003060	500	3328 억	22388107	N	N	50	N	N
30	20230922	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	371	1	2	0.27	987021825	2665341	102.51	370	377	361	481	259	370	370.32	3.36	64239	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2470	19.53	0.52	12	0.40	19.00	720.00	732	20221005	-49.32	309	20230313	20.06	724	-48.76	20230817	309	20.06	20230313	732	-49.32	20221005	309	20.06	20230313	0.16	N	003060	500	3328 억	22388107	N	N	50	N	N
31	20230922	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	377	7	2	1.89	869461886	2351034	90.42	370	377	361	481	259	370	369.82	3.36	42222	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2510	19.84	0.52	12	0.35	19.00	720.00	732	20221005	-48.50	309	20230313	22.01	724	-47.93	20230817	309	22.01	20230313	732	-48.50	20221005	309	22.01	20230313	0.16	N	003060	500	3328 억	22388107	N	N	50	N	N
32	20230922	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	370	0	3	0.00	600565885	1622971	62.42	370	376	361	481	259	370	370.04	3.36	63358	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2463	19.47	0.51	12	0.24	19.00	720.00	732	20221005	-49.45	309	20230313	19.74	724	-48.90	20230817	309	19.74	20230313	732	-49.45	20221005	309	19.74	20230313	0.16	N	003060	500	3328 억	22388107	N	N	50	N	N
33	20230922	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	368	-2	5	-0.54	18819750	50942	1.96	370	372	367	481	259	370	369.43	3.36	-12876	390	380	375	365	360	377	362	3329	111	500	250	1	1	665754689	2450	19.37	0.51	12	0.01	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	724	-49.17	20230817	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.16	N	003060	500	3328 억	22388107	N	N	50	N	N
34	20230921	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	370	-13	5	-3.39	971499683	2580182	76.87	384	385	370	497	269	383	376.54	3.38	-201211	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2463	19.47	0.51	12	0.39	19.00	720.00	732	20221005	-49.45	309	20230313	19.74	724	-48.90	20230817	309	19.74	20230313	732	-49.45	20221005	309	19.74	20230313	0.16	N	003060	500	3328 억	22524163	N	N	50	N	N
35	20230921	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	373	-10	5	-2.61	869576328	2305441	68.69	384	385	371	497	269	383	377.18	3.38	-251419	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2483	19.63	0.52	12	0.35	19.00	720.00	732	20221005	-49.04	309	20230313	20.71	724	-48.48	20230817	309	20.71	20230313	732	-49.04	20221005	309	20.71	20230313	0.16	N	003060	500	3328 억	22524163	N	N	151	N	N
36	20230921	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	375	-8	5	-2.09	761422508	2015303	60.04	384	385	373	497	269	383	377.82	3.38	-255328	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2497	19.74	0.52	12	0.30	19.00	720.00	732	20221005	-48.77	309	20230313	21.36	724	-48.20	20230817	309	21.36	20230313	732	-48.77	20221005	309	21.36	20230313	0.16	N	003060	500	3328 억	22524163	N	N	151	N	N
37	20230921	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	377	-6	5	-1.57	572548813	1512203	45.05	384	385	375	497	269	383	378.62	3.38	-54755	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2510	19.84	0.52	12	0.23	19.00	720.00	732	20221005	-48.50	309	20230313	22.01	724	-47.93	20230817	309	22.01	20230313	732	-48.50	20221005	309	22.01	20230313	0.16	N	003060	500	3328 억	22524163	N	N	151	N	N
38	20230921	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	378	-5	5	-1.31	446305816	1176698	35.06	384	385	375	497	269	383	379.29	3.38	5470	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2517	19.89	0.53	12	0.18	19.00	720.00	732	20221005	-48.36	309	20230313	22.33	724	-47.79	20230817	309	22.33	20230313	732	-48.36	20221005	309	22.33	20230313	0.16	N	003060	500	3328 억	22524163	N	N	151	N	N
39	20230921	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	379	-4	5	-1.04	378350225	996649	29.69	384	385	375	497	269	383	379.62	3.38	42411	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2523	19.95	0.53	12	0.15	19.00	720.00	732	20221005	-48.22	309	20230313	22.65	724	-47.65	20230817	309	22.65	20230313	732	-48.22	20221005	309	22.65	20230313	0.16	N	003060	500	3328 억	22524163	N	N	151	N	N
40	20230921	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	381	-2	5	-0.52	178471119	468121	13.95	384	385	379	497	269	383	381.25	3.38	-52869	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2537	20.05	0.53	12	0.07	19.00	720.00	732	20221005	-47.95	309	20230313	23.30	724	-47.38	20230817	309	23.30	20230313	732	-47.95	20221005	309	23.30	20230313	0.16	N	003060	500	3328 억	22524163	N	N	151	N	N
41	20230921	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	381	-2	5	-0.52	16777233	43941	1.31	384	385	379	497	269	383	381.81	3.38	-37842	397	390	385	378	373	387	375	3329	114	500	260	1	1	665754689	2537	20.05	0.53	12	0.01	19.00	720.00	732	20221005	-47.95	309	20230313	23.30	724	-47.38	20230817	309	23.30	20230313	732	-47.95	20221005	309	23.30	20230313	0.16	N	003060	500	3328 억	22524163	N	N	151	N	N
42	20230920	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	383	-9	5	-2.30	1279515777	3339252	72.26	392	392	380	509	275	392	383.17	3.32	395705	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2550	20.16	0.53	12	0.50	19.00	720.00	732	20221005	-47.68	309	20230313	23.95	724	-47.10	20230817	309	23.95	20230313	732	-47.68	20221005	309	23.95	20230313	0.16	N	003060	500	3328 억	22091054	N	N	151	N	N
43	20230920	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	383	-9	5	-2.30	1236732570	3227363	69.83	392	392	380	509	275	392	383.20	3.32	396429	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2550	20.16	0.53	12	0.48	19.00	720.00	732	20221005	-47.68	309	20230313	23.95	724	-47.10	20230817	309	23.95	20230313	732	-47.68	20221005	309	23.95	20230313	0.16	N	003060	500	3328 억	22091054	N	N	70	N	N
44	20230920	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	383	-9	5	-2.30	1112044839	2900885	62.77	392	392	380	509	275	392	383.35	3.32	412687	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2550	20.16	0.53	12	0.44	19.00	720.00	732	20221005	-47.68	309	20230313	23.95	724	-47.10	20230817	309	23.95	20230313	732	-47.68	20221005	309	23.95	20230313	0.16	N	003060	500	3328 억	22091054	N	N	70	N	N
45	20230920	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	385	-7	5	-1.79	965197680	2518447	54.49	392	392	380	509	275	392	383.25	3.32	612179	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2563	20.26	0.53	12	0.38	19.00	720.00	732	20221005	-47.40	309	20230313	24.60	724	-46.82	20230817	309	24.60	20230313	732	-47.40	20221005	309	24.60	20230313	0.16	N	003060	500	3328 억	22091054	N	N	70	N	N
46	20230920	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	385	-7	5	-1.79	871578321	2275749	49.24	392	392	380	509	275	392	382.98	3.32	614963	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2563	20.26	0.53	12	0.34	19.00	720.00	732	20221005	-47.40	309	20230313	24.60	724	-46.82	20230817	309	24.60	20230313	732	-47.40	20221005	309	24.60	20230313	0.16	N	003060	500	3328 억	22091054	N	N	70	N	N
47	20230920	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	386	-6	5	-1.53	752294857	1965113	42.52	392	392	380	509	275	392	382.82	3.32	613936	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2570	20.32	0.54	12	0.30	19.00	720.00	732	20221005	-47.27	309	20230313	24.92	724	-46.69	20230817	309	24.92	20230313	732	-47.27	20221005	309	24.92	20230313	0.16	N	003060	500	3328 억	22091054	N	N	70	N	N
48	20230920	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	381	-11	5	-2.81	603344132	1576339	34.11	392	392	380	509	275	392	382.75	3.32	531885	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2537	20.05	0.53	12	0.24	19.00	720.00	732	20221005	-47.95	309	20230313	23.30	724	-47.38	20230817	309	23.30	20230313	732	-47.95	20221005	309	23.30	20230313	0.16	N	003060	500	3328 억	22091054	N	N	70	N	N
49	20230920	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	388	-4	5	-1.02	40394466	103492	2.24	392	392	387	509	275	392	390.31	3.32	-41212	406	398	394	386	382	403	391	3329	117	500	270	1	1	665754689	2583	20.42	0.54	12	0.02	19.00	720.00	732	20221005	-46.99	309	20230313	25.57	724	-46.41	20230817	309	25.57	20230313	732	-46.99	20221005	309	25.57	20230313	0.16	N	003060	500	3328 억	22091054	N	N	70	N	N
50	20230919	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	392	1	2	0.26	1806502312	4568769	139.33	390	402	390	508	274	391	395.42	3.30	106113	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2610	20.63	0.54	12	0.69	19.00	720.00	732	20221005	-46.45	309	20230313	26.86	724	-45.86	20230817	309	26.86	20230313	732	-46.45	20221005	309	26.86	20230313	0.17	N	003060	500	3328 억	21970128	N	N	70	N	N
51	20230919	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	394	3	2	0.77	1715524024	4337497	132.28	390	402	390	508	274	391	395.51	3.30	133321	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2623	20.74	0.55	12	0.65	19.00	720.00	732	20221005	-46.17	309	20230313	27.51	724	-45.58	20230817	309	27.51	20230313	732	-46.17	20221005	309	27.51	20230313	0.17	N	003060	500	3328 억	21970128	N	N	106	N	N
52	20230919	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	392	1	2	0.26	1333420555	3370935	102.80	390	402	390	508	274	391	395.56	3.30	221833	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2610	20.63	0.54	12	0.51	19.00	720.00	732	20221005	-46.45	309	20230313	26.86	724	-45.86	20230817	309	26.86	20230313	732	-46.45	20221005	309	26.86	20230313	0.17	N	003060	500	3328 억	21970128	N	N	106	N	N
53	20230919	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	392	1	2	0.26	1250486113	3159933	96.37	390	402	390	508	274	391	395.73	3.30	201350	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2610	20.63	0.54	12	0.47	19.00	720.00	732	20221005	-46.45	309	20230313	26.86	724	-45.86	20230817	309	26.86	20230313	732	-46.45	20221005	309	26.86	20230313	0.17	N	003060	500	3328 억	21970128	N	N	106	N	N
54	20230919	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	396	5	2	1.28	1120673503	2830186	86.31	390	402	390	508	274	391	395.97	3.30	252036	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2636	20.84	0.55	12	0.43	19.00	720.00	732	20221005	-45.90	309	20230313	28.16	724	-45.30	20230817	309	28.16	20230313	732	-45.90	20221005	309	28.16	20230313	0.17	N	003060	500	3328 억	21970128	N	N	106	N	N
55	20230919	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	396	5	2	1.28	896337307	2264218	69.05	390	402	390	508	274	391	395.87	3.30	517396	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2636	20.84	0.55	12	0.34	19.00	720.00	732	20221005	-45.90	309	20230313	28.16	724	-45.30	20230817	309	28.16	20230313	732	-45.90	20221005	309	28.16	20230313	0.17	N	003060	500	3328 억	21970128	N	N	106	N	N
56	20230919	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	398	7	2	1.79	541766948	1371019	41.81	390	398	390	508	274	391	395.16	3.30	430814	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2650	20.95	0.55	12	0.21	19.00	720.00	732	20221005	-45.63	309	20230313	28.80	724	-45.03	20230817	309	28.80	20230313	732	-45.63	20221005	309	28.80	20230313	0.17	N	003060	500	3328 억	21970128	N	N	106	N	N
57	20230919	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	392	1	2	0.26	29814318	76333	2.33	390	393	390	508	274	391	390.58	3.30	24011	413	402	396	385	379	399	382	3329	117	500	270	1	1	665754689	2610	20.63	0.54	12	0.01	19.00	720.00	732	20221005	-46.45	309	20230313	26.86	724	-45.86	20230817	309	26.86	20230313	732	-46.45	20221005	309	26.86	20230313	0.17	N	003060	500	3328 억	21970128	N	N	106	N	N
58	20230918	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	391	-8	5	-2.01	1279812962	3226629	98.73	399	407	390	518	280	399	396.64	3.33	-285734	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2603	20.58	0.54	12	0.48	19.00	720.00	732	20221005	-46.58	309	20230313	26.54	724	-45.99	20230817	309	26.54	20230313	732	-46.58	20221005	309	26.54	20230313	0.17	N	003060	500	3328 억	22177786	N	N	106	N	N
59	20230918	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	393	-6	5	-1.50	1131209846	2846646	87.11	399	407	390	518	280	399	397.38	3.33	-358689	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2616	20.68	0.55	12	0.43	19.00	720.00	732	20221005	-46.31	309	20230313	27.18	724	-45.72	20230817	309	27.18	20230313	732	-46.31	20221005	309	27.18	20230313	0.17	N	003060	500	3328 억	22177786	N	N	175	N	N
60	20230918	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	393	-6	5	-1.50	943451702	2367321	72.44	399	407	391	518	280	399	398.53	3.33	-301219	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2616	20.68	0.55	12	0.36	19.00	720.00	732	20221005	-46.31	309	20230313	27.18	724	-45.72	20230817	309	27.18	20230313	732	-46.31	20221005	309	27.18	20230313	0.17	N	003060	500	3328 억	22177786	N	N	175	N	N
61	20230918	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	397	-2	5	-0.50	738534463	1847736	56.54	399	407	396	518	280	399	399.70	3.33	-291705	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2643	20.89	0.55	12	0.28	19.00	720.00	732	20221005	-45.77	309	20230313	28.48	724	-45.17	20230817	309	28.48	20230313	732	-45.77	20221005	309	28.48	20230313	0.17	N	003060	500	3328 억	22177786	N	N	175	N	N
62	20230918	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	400	1	2	0.25	552999696	1381586	42.28	399	407	397	518	280	399	400.27	3.33	21876	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2663	21.05	0.56	12	0.21	19.00	720.00	732	20221005	-45.36	309	20230313	29.45	724	-44.75	20230817	309	29.45	20230313	732	-45.36	20221005	309	29.45	20230313	0.17	N	003060	500	3328 억	22177786	N	N	175	N	N
63	20230918	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	400	1	2	0.25	454117384	1134327	34.71	399	407	397	518	280	399	400.34	3.33	139448	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2663	21.05	0.56	12	0.17	19.00	720.00	732	20221005	-45.36	309	20230313	29.45	724	-44.75	20230817	309	29.45	20230313	732	-45.36	20221005	309	29.45	20230313	0.17	N	003060	500	3328 억	22177786	N	N	175	N	N
64	20230918	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	398	-1	5	-0.25	212033259	531122	16.25	399	402	397	518	280	399	399.22	3.33	8376	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2650	20.95	0.55	12	0.08	19.00	720.00	732	20221005	-45.63	309	20230313	28.80	724	-45.03	20230817	309	28.80	20230313	732	-45.63	20221005	309	28.80	20230313	0.17	N	003060	500	3328 억	22177786	N	N	175	N	N
65	20230918	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	399	0	3	0.00	14664048	36752	1.12	399	399	399	518	280	399	399.00	3.33	-74	413	405	402	394	391	404	393	3329	119	500	270	1	1	665754689	2656	21.00	0.55	12	0.01	19.00	720.00	732	20221005	-45.49	309	20230313	29.13	724	-44.89	20230817	309	29.13	20230313	732	-45.49	20221005	309	29.13	20230313	0.17	N	003060	500	3328 억	22177786	N	N	175	N	N
66	20230915	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	399	-5	5	-1.24	1292045785	3214625	33.88	405	410	399	525	283	404	401.94	3.40	-438971	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2656	21.00	0.55	12	0.48	19.00	720.00	732	20221005	-45.49	309	20230313	29.13	724	-44.89	20230817	309	29.13	20230313	732	-45.49	20221005	309	29.13	20230313	0.17	N	003060	500	3328 억	22612435	N	N	175	N	N
67	20230915	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	402	-2	5	-0.50	1174415681	2920323	30.78	405	410	399	525	283	404	402.15	3.40	-341853	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2676	21.16	0.56	12	0.44	19.00	720.00	732	20221005	-45.08	309	20230313	30.10	724	-44.48	20230817	309	30.10	20230313	732	-45.08	20221005	309	30.10	20230313	0.17	N	003060	500	3328 억	22612435	N	N	1631	N	N
68	20230915	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	400	-4	5	-0.99	969373218	2407843	25.38	405	410	400	525	283	404	402.59	3.40	-232642	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2663	21.05	0.56	12	0.36	19.00	720.00	732	20221005	-45.36	309	20230313	29.45	724	-44.75	20230817	309	29.45	20230313	732	-45.36	20221005	309	29.45	20230313	0.17	N	003060	500	3328 억	22612435	N	N	1631	N	N
69	20230915	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	403	-1	5	-0.25	788568141	1957087	20.63	405	410	400	525	283	404	402.93	3.40	-148235	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2683	21.21	0.56	12	0.29	19.00	720.00	732	20221005	-44.95	309	20230313	30.42	724	-44.34	20230817	309	30.42	20230313	732	-44.95	20221005	309	30.42	20230313	0.17	N	003060	500	3328 억	22612435	N	N	1631	N	N
70	20230915	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	403	-1	5	-0.25	681211234	1689794	17.81	405	410	400	525	283	404	403.13	3.40	-103061	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2683	21.21	0.56	12	0.25	19.00	720.00	732	20221005	-44.95	309	20230313	30.42	724	-44.34	20230817	309	30.42	20230313	732	-44.95	20221005	309	30.42	20230313	0.17	N	003060	500	3328 억	22612435	N	N	1631	N	N
71	20230915	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	403	-1	5	-0.25	592004954	1467985	15.47	405	410	400	525	283	404	403.28	3.40	-113930	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2683	21.21	0.56	12	0.22	19.00	720.00	732	20221005	-44.95	309	20230313	30.42	724	-44.34	20230817	309	30.42	20230313	732	-44.95	20221005	309	30.42	20230313	0.17	N	003060	500	3328 억	22612435	N	N	1631	N	N
72	20230915	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	406	2	2	0.50	402222761	996337	10.50	405	410	400	525	283	404	403.70	3.40	93013	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2703	21.37	0.56	12	0.15	19.00	720.00	732	20221005	-44.54	309	20230313	31.39	724	-43.92	20230817	309	31.39	20230313	732	-44.54	20221005	309	31.39	20230313	0.17	N	003060	500	3328 억	22612435	N	N	1631	N	N
73	20230915	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	406	2	2	0.50	36752880	90818	0.96	405	406	403	525	283	404	404.69	3.40	-1047	465	434	419	388	373	427	381	3329	121	500	280	1	1	665754689	2703	21.37	0.56	12	0.01	19.00	720.00	732	20221005	-44.54	309	20230313	31.39	724	-43.92	20230817	309	31.39	20230313	732	-44.54	20221005	309	31.39	20230313	0.17	N	003060	500	3328 억	22612435	N	N	1631	N	N
74	20230914	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	404	-14	5	-3.35	3972700923	9427278	374.57	418	450	404	543	293	418	421.44	3.61	-1430309	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2690	21.26	0.56	12	1.42	19.00	720.00	732	20221005	-44.81	309	20230313	30.74	724	-44.20	20230817	309	30.74	20230313	732	-44.81	20221005	309	30.74	20230313	0.17	N	003060	500	3328 억	24043678	N	N	1631	N	N
75	20230914	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	407	-11	5	-2.63	3801928884	9005924	357.83	418	450	405	543	293	418	422.16	3.61	-1509985	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2710	21.42	0.57	12	1.35	19.00	720.00	732	20221005	-44.40	309	20230313	31.72	724	-43.78	20230817	309	31.72	20230313	732	-44.40	20221005	309	31.72	20230313	0.17	N	003060	500	3328 억	24043678	N	N	36	N	N
76	20230914	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	410	-8	5	-1.91	3481915668	8220395	326.62	418	450	408	543	293	418	423.57	3.61	-1627456	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2730	21.58	0.57	12	1.23	19.00	720.00	732	20221005	-43.99	309	20230313	32.69	724	-43.37	20230817	309	32.69	20230313	732	-43.99	20221005	309	32.69	20230313	0.17	N	003060	500	3328 억	24043678	N	N	36	N	N
77	20230914	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	412	-6	5	-1.44	3258068036	7674453	304.93	418	450	408	543	293	418	424.53	3.61	-1630007	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2743	21.68	0.57	12	1.15	19.00	720.00	732	20221005	-43.72	309	20230313	33.33	724	-43.09	20230817	309	33.33	20230313	732	-43.72	20221005	309	33.33	20230313	0.17	N	003060	500	3328 억	24043678	N	N	36	N	N
78	20230914	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	409	-9	5	-2.15	3078484916	7239727	287.66	418	450	408	543	293	418	425.22	3.61	-1598438	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2723	21.53	0.57	12	1.09	19.00	720.00	732	20221005	-44.13	309	20230313	32.36	724	-43.51	20230817	309	32.36	20230313	732	-44.13	20221005	309	32.36	20230313	0.17	N	003060	500	3328 억	24043678	N	N	36	N	N
79	20230914	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	416	-2	5	-0.48	2744743162	6428712	255.43	418	450	413	543	293	418	426.95	3.61	-1504090	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2770	21.89	0.58	12	0.97	19.00	720.00	732	20221005	-43.17	309	20230313	34.63	724	-42.54	20230817	309	34.63	20230313	732	-43.17	20221005	309	34.63	20230313	0.17	N	003060	500	3328 억	24043678	N	N	36	N	N
80	20230914	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	416	-2	5	-0.48	298669280	716679	28.48	418	423	413	543	293	418	416.74	3.61	-277374	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2770	21.89	0.58	12	0.11	19.00	720.00	732	20221005	-43.17	309	20230313	34.63	724	-42.54	20230817	309	34.63	20230313	732	-43.17	20221005	309	34.63	20230313	0.17	N	003060	500	3328 억	24043678	N	N	36	N	N
81	20230914	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	416	-2	5	-0.48	43163017	103310	4.10	418	419	415	543	293	418	417.80	3.61	-65404	432	425	420	413	408	422	410	3329	125	500	290	1	1	665754689	2770	21.89	0.58	12	0.02	19.00	720.00	732	20221005	-43.17	309	20230313	34.63	724	-42.54	20230817	309	34.63	20230313	732	-43.17	20221005	309	34.63	20230313	0.17	N	003060	500	3328 억	24043678	N	N	36	N	N
82	20230913	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	418	-6	5	-1.42	1022427344	2434041	58.61	424	427	415	551	297	424	420.06	3.56	366285	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2783	22.00	0.58	12	0.37	19.00	720.00	732	20221005	-42.90	309	20230313	35.28	724	-42.27	20230817	309	35.28	20230313	732	-42.90	20221005	309	35.28	20230313	0.17	N	003060	500	3328 억	23671867	N	N	36	N	N
83	20230913	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	421	-3	5	-0.71	974842614	2320487	55.87	424	427	415	551	297	424	420.10	3.56	364240	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2803	22.16	0.58	12	0.35	19.00	720.00	732	20221005	-42.49	309	20230313	36.25	724	-41.85	20230817	309	36.25	20230313	732	-42.49	20221005	309	36.25	20230313	0.17	N	003060	500	3328 억	23671867	N	N	27	N	N
84	20230913	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	423	-1	5	-0.24	875800446	2085634	50.22	424	427	415	551	297	424	419.92	3.56	391833	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2816	22.26	0.59	12	0.31	19.00	720.00	732	20221005	-42.21	309	20230313	36.89	724	-41.57	20230817	309	36.89	20230313	732	-42.21	20221005	309	36.89	20230313	0.17	N	003060	500	3328 억	23671867	N	N	27	N	N
85	20230913	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	419	-5	5	-1.18	763042897	1818649	43.79	424	427	415	551	297	424	419.57	3.56	343272	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2790	22.05	0.58	12	0.27	19.00	720.00	732	20221005	-42.76	309	20230313	35.60	724	-42.13	20230817	309	35.60	20230313	732	-42.76	20221005	309	35.60	20230313	0.17	N	003060	500	3328 억	23671867	N	N	27	N	N
86	20230913	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	421	-3	5	-0.71	719462751	1714878	41.29	424	427	415	551	297	424	419.54	3.56	322879	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2803	22.16	0.58	12	0.26	19.00	720.00	732	20221005	-42.49	309	20230313	36.25	724	-41.85	20230817	309	36.25	20230313	732	-42.49	20221005	309	36.25	20230313	0.17	N	003060	500	3328 억	23671867	N	N	27	N	N
87	20230913	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	418	-6	5	-1.42	473968274	1127747	27.15	424	427	415	551	297	424	420.28	3.56	14880	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2783	22.00	0.58	12	0.17	19.00	720.00	732	20221005	-42.90	309	20230313	35.28	724	-42.27	20230817	309	35.28	20230313	732	-42.90	20221005	309	35.28	20230313	0.17	N	003060	500	3328 억	23671867	N	N	27	N	N
88	20230913	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	421	-3	5	-0.71	288483658	685386	16.50	424	427	415	551	297	424	420.91	3.56	-71430	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2803	22.16	0.58	12	0.10	19.00	720.00	732	20221005	-42.49	309	20230313	36.25	724	-41.85	20230817	309	36.25	20230313	732	-42.49	20221005	309	36.25	20230313	0.17	N	003060	500	3328 억	23671867	N	N	27	N	N
89	20230913	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	424	0	3	0.00	9307484	21959	0.53	424	425	423	551	297	424	423.86	3.56	-8545	442	433	428	419	414	430	416	3329	127	500	290	1	1	665754689	2823	22.32	0.59	12	0.00	19.00	720.00	732	20221005	-42.08	309	20230313	37.22	724	-41.44	20230817	309	37.22	20230313	732	-42.08	20221005	309	37.22	20230313	0.17	N	003060	500	3328 억	23671867	N	N	27	N	N
90	20230912	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	424	-3	5	-0.70	1765714940	4115046	57.07	427	437	423	555	299	427	429.10	3.58	-101466	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2823	22.32	0.59	12	0.62	19.00	720.00	732	20221005	-42.08	309	20230313	37.22	724	-41.44	20230817	309	37.22	20230313	732	-42.08	20221005	309	37.22	20230313	0.17	N	003060	500	3328 억	23845005	N	N	27	N	N
91	20230912	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	426	-1	5	-0.23	1681309507	3916129	54.31	427	437	423	555	299	427	429.33	3.58	-62266	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2836	22.42	0.59	12	0.59	19.00	720.00	732	20221005	-41.80	309	20230313	37.86	724	-41.16	20230817	309	37.86	20230313	732	-41.80	20221005	309	37.86	20230313	0.17	N	003060	500	3328 억	23845005	N	N	91	N	N
92	20230912	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	428	1	2	0.23	1499199674	3487783	48.37	427	437	423	555	299	427	429.84	3.58	-2775	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2849	22.53	0.59	12	0.52	19.00	720.00	732	20221005	-41.53	309	20230313	38.51	724	-40.88	20230817	309	38.51	20230313	732	-41.53	20221005	309	38.51	20230313	0.17	N	003060	500	3328 억	23845005	N	N	91	N	N
93	20230912	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	431	4	2	0.94	1269211414	2950979	40.93	427	437	423	555	299	427	430.10	3.58	163671	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2869	22.68	0.60	12	0.44	19.00	720.00	732	20221005	-41.12	309	20230313	39.48	724	-40.47	20230817	309	39.48	20230313	732	-41.12	20221005	309	39.48	20230313	0.17	N	003060	500	3328 억	23845005	N	N	91	N	N
94	20230912	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	433	6	2	1.41	1134157003	2636877	36.57	427	437	423	555	299	427	430.12	3.58	184102	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2883	22.79	0.60	12	0.40	19.00	720.00	732	20221005	-40.85	309	20230313	40.13	724	-40.19	20230817	309	40.13	20230313	732	-40.85	20221005	309	40.13	20230313	0.17	N	003060	500	3328 억	23845005	N	N	91	N	N
95	20230912	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	437	10	2	2.34	871127616	2029230	28.14	427	437	423	555	299	427	429.29	3.58	235449	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2909	23.00	0.61	12	0.30	19.00	720.00	732	20221005	-40.30	309	20230313	41.42	724	-39.64	20230817	309	41.42	20230313	732	-40.30	20221005	309	41.42	20230313	0.17	N	003060	500	3328 억	23845005	N	N	91	N	N
96	20230912	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	429	2	2	0.47	549340199	1285640	17.83	427	433	423	555	299	427	427.29	3.58	-24955	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2856	22.58	0.60	12	0.19	19.00	720.00	732	20221005	-41.39	309	20230313	38.83	724	-40.75	20230817	309	38.83	20230313	732	-41.39	20221005	309	38.83	20230313	0.17	N	003060	500	3328 억	23845005	N	N	91	N	N
97	20230912	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	428	1	2	0.23	41260767	96560	1.34	427	430	426	555	299	427	427.31	3.58	-57744	447	437	426	416	405	431	410	3329	128	500	290	1	1	665754689	2849	22.53	0.59	12	0.01	19.00	720.00	732	20221005	-41.53	309	20230313	38.51	724	-40.88	20230817	309	38.51	20230313	732	-41.53	20221005	309	38.51	20230313	0.17	N	003060	500	3328 억	23845005	N	N	91	N	N
98	20230911	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	427	-3	5	-0.70	3025226327	7148211	91.84	431	436	415	559	301	430	423.21	3.37	1392067	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2843	22.47	0.59	12	1.07	19.00	720.00	732	20221005	-41.67	309	20230313	38.19	724	-41.02	20230817	309	38.19	20230313	732	-41.67	20221005	309	38.19	20230313	0.17	N	003060	500	3328 억	22460256	N	N	91	N	N
99	20230911	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	425	-5	5	-1.16	2946112005	6962538	89.45	431	436	415	559	301	430	423.14	3.37	1450789	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2829	22.37	0.59	12	1.05	19.00	720.00	732	20221005	-41.94	309	20230313	37.54	724	-41.30	20230817	309	37.54	20230313	732	-41.94	20221005	309	37.54	20230313	0.17	N	003060	500	3328 억	22460256	N	N	87	N	N
100	20230911	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	425	-5	5	-1.16	2660812745	6289189	80.80	431	436	415	559	301	430	423.08	3.37	1616789	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2829	22.37	0.59	12	0.94	19.00	720.00	732	20221005	-41.94	309	20230313	37.54	724	-41.30	20230817	309	37.54	20230313	732	-41.94	20221005	309	37.54	20230313	0.17	N	003060	500	3328 억	22460256	N	N	87	N	N
101	20230911	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	425	-5	5	-1.16	2533207651	5989067	76.95	431	436	415	559	301	430	422.97	3.37	1572098	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2829	22.37	0.59	12	0.90	19.00	720.00	732	20221005	-41.94	309	20230313	37.54	724	-41.30	20230817	309	37.54	20230313	732	-41.94	20221005	309	37.54	20230313	0.17	N	003060	500	3328 억	22460256	N	N	87	N	N
102	20230911	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	424	-6	5	-1.40	2430991488	5748976	73.86	431	436	415	559	301	430	422.86	3.37	1601824	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2823	22.32	0.59	12	0.86	19.00	720.00	732	20221005	-42.08	309	20230313	37.22	724	-41.44	20230817	309	37.22	20230313	732	-42.08	20221005	309	37.22	20230313	0.17	N	003060	500	3328 억	22460256	N	N	87	N	N
103	20230911	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	423	-7	5	-1.63	1594010340	3754024	48.23	431	436	418	559	301	430	424.61	3.37	905845	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2816	22.26	0.59	12	0.56	19.00	720.00	732	20221005	-42.21	309	20230313	36.89	724	-41.57	20230817	309	36.89	20230313	732	-42.21	20221005	309	36.89	20230313	0.17	N	003060	500	3328 억	22460256	N	N	87	N	N
104	20230911	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	421	-9	5	-2.09	1142337857	2682676	34.47	431	436	418	559	301	430	425.82	3.37	553174	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2803	22.16	0.58	12	0.40	19.00	720.00	732	20221005	-42.49	309	20230313	36.25	724	-41.85	20230817	309	36.25	20230313	732	-42.49	20221005	309	36.25	20230313	0.17	N	003060	500	3328 억	22460256	N	N	87	N	N
105	20230911	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	429	-1	5	-0.23	77832998	180483	2.32	431	436	428	559	301	430	431.25	3.37	-18355	456	443	433	420	410	438	415	3329	129	500	300	1	1	665754689	2856	22.58	0.60	12	0.03	19.00	720.00	732	20221005	-41.39	309	20230313	38.83	724	-40.75	20230817	309	38.83	20230313	732	-41.39	20221005	309	38.83	20230313	0.17	N	003060	500	3328 억	22460256	N	N	87	N	N
106	20230908	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	430	-1	5	-0.23	3304697013	7665348	84.90	431	446	423	560	302	431	431.12	3.14	1422842	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2863	22.63	0.60	12	1.15	19.00	720.00	732	20221005	-41.26	309	20230313	39.16	724	-40.61	20230817	309	39.16	20230313	732	-41.26	20221005	309	39.16	20230313	0.17	N	003060	500	3328 억	20933903	N	N	87	N	N
107	20230908	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	432	1	2	0.23	3209112633	7443614	82.44	431	446	423	560	302	431	431.12	3.14	1457885	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2876	22.74	0.60	12	1.12	19.00	720.00	732	20221005	-40.98	309	20230313	39.81	724	-40.33	20230817	309	39.81	20230313	732	-40.98	20221005	309	39.81	20230313	0.17	N	003060	500	3328 억	20933903	N	N	133	N	N
108	20230908	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	430	-1	5	-0.23	2883423008	6686821	74.06	431	446	423	560	302	431	431.21	3.14	1299200	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2863	22.63	0.60	12	1.00	19.00	720.00	732	20221005	-41.26	309	20230313	39.16	724	-40.61	20230817	309	39.16	20230313	732	-41.26	20221005	309	39.16	20230313	0.17	N	003060	500	3328 억	20933903	N	N	133	N	N
109	20230908	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	434	3	2	0.70	2406357745	5580740	61.81	431	446	423	560	302	431	431.19	3.14	1386553	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2889	22.84	0.60	12	0.84	19.00	720.00	732	20221005	-40.71	309	20230313	40.45	724	-40.06	20230817	309	40.45	20230313	732	-40.71	20221005	309	40.45	20230313	0.17	N	003060	500	3328 억	20933903	N	N	133	N	N
110	20230908	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	433	2	2	0.46	2135777496	4953581	54.86	431	446	423	560	302	431	431.16	3.14	1259882	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2883	22.79	0.60	12	0.74	19.00	720.00	732	20221005	-40.85	309	20230313	40.13	724	-40.19	20230817	309	40.13	20230313	732	-40.85	20221005	309	40.13	20230313	0.17	N	003060	500	3328 억	20933903	N	N	133	N	N
111	20230908	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	426	-5	5	-1.16	1970175771	4567175	50.58	431	446	423	560	302	431	431.38	3.14	1192280	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2836	22.42	0.59	12	0.69	19.00	720.00	732	20221005	-41.80	309	20230313	37.86	724	-41.16	20230817	309	37.86	20230313	732	-41.80	20221005	309	37.86	20230313	0.17	N	003060	500	3328 억	20933903	N	N	133	N	N
112	20230908	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	426	-5	5	-1.16	1420806423	3277986	36.31	431	446	425	560	302	431	433.44	3.14	806976	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2836	22.42	0.59	12	0.49	19.00	720.00	732	20221005	-41.80	309	20230313	37.86	724	-41.16	20230817	309	37.86	20230313	732	-41.80	20221005	309	37.86	20230313	0.17	N	003060	500	3328 억	20933903	N	N	133	N	N
113	20230908	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	431	0	3	0.00	38537129	89438	0.99	431	433	430	560	302	431	430.88	3.14	-37476	461	445	434	418	407	440	413	3329	129	500	300	1	1	665754689	2869	22.68	0.60	12	0.01	19.00	720.00	732	20221005	-41.12	309	20230313	39.48	724	-40.47	20230817	309	39.48	20230313	732	-41.12	20221005	309	39.48	20230313	0.17	N	003060	500	3328 억	20933903	N	N	133	N	N
114	20230907	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	431	-17	5	-3.79	3861370226	8924805	120.33	450	450	423	582	314	448	432.66	2.94	1520697	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2869	22.68	0.60	12	1.34	19.00	720.00	732	20221005	-41.12	309	20230313	39.48	724	-40.47	20230817	309	39.48	20230313	732	-41.12	20221005	309	39.48	20230313	0.17	N	003060	500	3328 억	19560323	N	N	133	N	N
115	20230907	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	431	-17	5	-3.79	3735837477	8633757	116.41	450	450	423	582	314	448	432.70	2.94	1540812	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2869	22.68	0.60	12	1.30	19.00	720.00	732	20221005	-41.12	309	20230313	39.48	724	-40.47	20230817	309	39.48	20230313	732	-41.12	20221005	309	39.48	20230313	0.17	N	003060	500	3328 억	19560323	N	N	183	N	N
116	20230907	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	427	-21	5	-4.69	3533314987	8162858	110.06	450	450	423	582	314	448	432.85	2.94	1488290	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2843	22.47	0.59	12	1.23	19.00	720.00	732	20221005	-41.67	309	20230313	38.19	724	-41.02	20230817	309	38.19	20230313	732	-41.67	20221005	309	38.19	20230313	0.17	N	003060	500	3328 억	19560323	N	N	183	N	N
117	20230907	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	432	-16	5	-3.57	3303872338	7627042	102.83	450	450	423	582	314	448	433.18	2.94	1505346	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2876	22.74	0.60	12	1.15	19.00	720.00	732	20221005	-40.98	309	20230313	39.81	724	-40.33	20230817	309	39.81	20230313	732	-40.98	20221005	309	39.81	20230313	0.17	N	003060	500	3328 억	19560323	N	N	183	N	N
118	20230907	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	431	-17	5	-3.79	3167530842	7309765	98.56	450	450	423	582	314	448	433.33	2.94	1499265	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2869	22.68	0.60	12	1.10	19.00	720.00	732	20221005	-41.12	309	20230313	39.48	724	-40.47	20230817	309	39.48	20230313	732	-41.12	20221005	309	39.48	20230313	0.17	N	003060	500	3328 억	19560323	N	N	183	N	N
119	20230907	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	430	-18	5	-4.02	2926711815	6751249	91.03	450	450	423	582	314	448	433.50	2.94	1535517	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2863	22.63	0.60	12	1.01	19.00	720.00	732	20221005	-41.26	309	20230313	39.16	724	-40.61	20230817	309	39.16	20230313	732	-41.26	20221005	309	39.16	20230313	0.17	N	003060	500	3328 억	19560323	N	N	183	N	N
120	20230907	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	425	-23	5	-5.13	2182782347	5007560	67.52	450	450	424	582	314	448	435.89	2.94	1443217	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2829	22.37	0.59	12	0.75	19.00	720.00	732	20221005	-41.94	309	20230313	37.54	724	-41.30	20230817	309	37.54	20230313	732	-41.94	20221005	309	37.54	20230313	0.17	N	003060	500	3328 억	19560323	N	N	183	N	N
121	20230907	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	438	-10	5	-2.23	124707665	280912	3.79	450	450	438	582	314	448	443.92	2.94	-38075	478	462	450	434	422	457	429	3329	134	500	310	1	1	665754689	2916	23.05	0.61	12	0.04	19.00	720.00	732	20221005	-40.16	309	20230313	41.75	724	-39.50	20230817	309	41.75	20230313	732	-40.16	20221005	309	41.75	20230313	0.17	N	003060	500	3328 억	19560323	N	N	183	N	N
122	20230906	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	448	-17	5	-3.66	3300205214	7376100	249.20	465	466	438	604	326	465	447.42	2.67	1608295	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	2983	23.58	0.62	12	1.11	19.00	720.00	732	20221005	-38.80	309	20230313	44.98	724	-38.12	20230817	309	44.98	20230313	732	-38.80	20221005	309	44.98	20230313	0.17	N	003060	500	3328 억	17794215	N	N	183	N	N
123	20230906	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	445	-20	5	-4.30	3165654482	7074420	239.00	465	466	438	604	326	465	447.48	2.67	1638424	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	2963	23.42	0.62	12	1.06	19.00	720.00	732	20221005	-39.21	309	20230313	44.01	724	-38.54	20230817	309	44.01	20230313	732	-39.21	20221005	309	44.01	20230313	0.17	N	003060	500	3328 억	17794215	N	N	271	N	N
124	20230906	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	444	-21	5	-4.52	2737518933	6106168	206.29	465	466	438	604	326	465	448.32	2.67	1463862	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	2956	23.37	0.62	12	0.92	19.00	720.00	732	20221005	-39.34	309	20230313	43.69	724	-38.67	20230817	309	43.69	20230313	732	-39.34	20221005	309	43.69	20230313	0.17	N	003060	500	3328 억	17794215	N	N	271	N	N
125	20230906	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	444	-21	5	-4.52	2275174925	5058588	170.90	465	466	438	604	326	465	449.76	2.67	1461572	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	2956	23.37	0.62	12	0.76	19.00	720.00	732	20221005	-39.34	309	20230313	43.69	724	-38.67	20230817	309	43.69	20230313	732	-39.34	20221005	309	43.69	20230313	0.17	N	003060	500	3328 억	17794215	N	N	271	N	N
126	20230906	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	452	-13	5	-2.80	1157899947	2539434	85.79	465	466	448	604	326	465	455.97	2.67	589165	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	3009	23.79	0.63	12	0.38	19.00	720.00	732	20221005	-38.25	309	20230313	46.28	724	-37.57	20230817	309	46.28	20230313	732	-38.25	20221005	309	46.28	20230313	0.17	N	003060	500	3328 억	17794215	N	N	271	N	N
127	20230906	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	457	-8	5	-1.72	835618554	1826945	61.72	465	466	452	604	326	465	457.39	2.67	571612	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	3042	24.05	0.63	12	0.27	19.00	720.00	732	20221005	-37.57	309	20230313	47.90	724	-36.88	20230817	309	47.90	20230313	732	-37.57	20221005	309	47.90	20230313	0.17	N	003060	500	3328 억	17794215	N	N	271	N	N
128	20230906	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	462	-3	5	-0.65	279950135	609903	20.61	465	466	453	604	326	465	459.01	2.67	127657	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	3076	24.32	0.64	12	0.09	19.00	720.00	732	20221005	-36.89	309	20230313	49.51	724	-36.19	20230817	309	49.51	20230313	732	-36.89	20221005	309	49.51	20230313	0.17	N	003060	500	3328 억	17794215	N	N	271	N	N
129	20230906	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	460	-5	5	-1.08	22930721	49497	1.67	465	466	459	604	326	465	463.27	2.67	-38419	485	474	463	452	441	476	454	3329	139	500	320	1	1	665754689	3062	24.21	0.64	12	0.01	19.00	720.00	732	20221005	-37.16	309	20230313	48.87	724	-36.46	20230817	309	48.87	20230313	732	-37.16	20221005	309	48.87	20230313	0.17	N	003060	500	3328 억	17794215	N	N	271	N	N
130	20230905	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	465	-4	5	-0.85	1346622083	2934280	133.39	465	474	452	609	329	469	458.88	2.61	413752	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3096	24.47	0.65	12	0.44	19.00	720.00	732	20221005	-36.48	309	20230313	50.49	724	-35.77	20230817	309	50.49	20230313	732	-36.48	20221005	309	50.49	20230313	0.17	N	003060	500	3328 억	17375065	N	N	271	N	N
131	20230905	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	458	-11	5	-2.35	1169760843	2552013	116.02	465	474	452	609	329	469	458.37	2.61	472719	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3049	24.11	0.64	12	0.38	19.00	720.00	732	20221005	-37.43	309	20230313	48.22	724	-36.74	20230817	309	48.22	20230313	732	-37.43	20221005	309	48.22	20230313	0.17	N	003060	500	3328 억	17375065	N	N	865	N	N
132	20230905	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	455	-14	5	-2.99	1012666641	2206981	100.33	465	474	452	609	329	469	458.84	2.61	474091	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3029	23.95	0.63	12	0.33	19.00	720.00	732	20221005	-37.84	309	20230313	47.25	724	-37.15	20230817	309	47.25	20230313	732	-37.84	20221005	309	47.25	20230313	0.17	N	003060	500	3328 억	17375065	N	N	865	N	N
133	20230905	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	456	-13	5	-2.77	869436361	1891771	86.00	465	474	452	609	329	469	459.59	2.61	443004	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3036	24.00	0.63	12	0.28	19.00	720.00	732	20221005	-37.70	309	20230313	47.57	724	-37.02	20230817	309	47.57	20230313	732	-37.70	20221005	309	47.57	20230313	0.17	N	003060	500	3328 억	17375065	N	N	865	N	N
134	20230905	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	458	-11	5	-2.35	786762797	1710616	77.77	465	474	452	609	329	469	459.93	2.61	445235	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3049	24.11	0.64	12	0.26	19.00	720.00	732	20221005	-37.43	309	20230313	48.22	724	-36.74	20230817	309	48.22	20230313	732	-37.43	20221005	309	48.22	20230313	0.17	N	003060	500	3328 억	17375065	N	N	865	N	N
135	20230905	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	457	-12	5	-2.56	631751928	1371605	62.35	465	474	452	609	329	469	460.59	2.61	283132	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3042	24.05	0.63	12	0.21	19.00	720.00	732	20221005	-37.57	309	20230313	47.90	724	-36.88	20230817	309	47.90	20230313	732	-37.57	20221005	309	47.90	20230313	0.17	N	003060	500	3328 억	17375065	N	N	865	N	N
136	20230905	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	463	-6	5	-1.28	398501576	861777	39.18	465	474	458	609	329	469	462.41	2.61	181884	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3082	24.37	0.64	12	0.13	19.00	720.00	732	20221005	-36.75	309	20230313	49.84	724	-36.05	20230817	309	49.84	20230313	732	-36.75	20221005	309	49.84	20230313	0.17	N	003060	500	3328 억	17375065	N	N	865	N	N
137	20230905	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	469	0	3	0.00	10218038	21865	0.99	465	469	464	609	329	469	467.27	2.61	-6401	485	477	469	461	453	473	457	3329	140	500	320	1	1	665754689	3122	24.68	0.65	12	0.00	19.00	720.00	732	20221005	-35.93	309	20230313	51.78	724	-35.22	20230817	309	51.78	20230313	732	-35.93	20221005	309	51.78	20230313	0.17	N	003060	500	3328 억	17375065	N	N	865	N	N
138	20230904	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	469	-3	5	-0.64	1011879586	2170357	71.83	472	477	461	613	331	472	466.21	2.54	430712	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3122	24.68	0.65	12	0.33	19.00	720.00	732	20221005	-35.93	309	20230313	51.78	724	-35.22	20230817	309	51.78	20230313	732	-35.93	20221005	309	51.78	20230313	0.18	N	003060	500	3328 억	16940969	N	N	865	N	N
139	20230904	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	467	-5	5	-1.06	955974728	2050971	67.88	472	477	461	613	331	472	466.11	2.54	439673	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3109	24.58	0.65	12	0.31	19.00	720.00	732	20221005	-36.20	309	20230313	51.13	724	-35.50	20230817	309	51.13	20230313	732	-36.20	20221005	309	51.13	20230313	0.18	N	003060	500	3328 억	16940969	N	N	78	N	N
140	20230904	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	469	-3	5	-0.64	919367275	1972780	65.29	472	477	461	613	331	472	466.03	2.54	424784	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3122	24.68	0.65	12	0.30	19.00	720.00	732	20221005	-35.93	309	20230313	51.78	724	-35.22	20230817	309	51.78	20230313	732	-35.93	20221005	309	51.78	20230313	0.18	N	003060	500	3328 억	16940969	N	N	78	N	N
141	20230904	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	468	-4	5	-0.85	845879872	1815324	60.08	472	477	461	613	331	472	465.97	2.54	420544	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3116	24.63	0.65	12	0.27	19.00	720.00	732	20221005	-36.07	309	20230313	51.46	724	-35.36	20230817	309	51.46	20230313	732	-36.07	20221005	309	51.46	20230313	0.18	N	003060	500	3328 억	16940969	N	N	78	N	N
142	20230904	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	469	-3	5	-0.64	775130549	1664404	55.09	472	477	461	613	331	472	465.71	2.54	393774	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3122	24.68	0.65	12	0.25	19.00	720.00	732	20221005	-35.93	309	20230313	51.78	724	-35.22	20230817	309	51.78	20230313	732	-35.93	20221005	309	51.78	20230313	0.18	N	003060	500	3328 억	16940969	N	N	78	N	N
143	20230904	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	463	-9	5	-1.91	667069696	1432810	47.42	472	477	461	613	331	472	465.57	2.54	324827	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3082	24.37	0.64	12	0.22	19.00	720.00	732	20221005	-36.75	309	20230313	49.84	724	-36.05	20230817	309	49.84	20230313	732	-36.75	20221005	309	49.84	20230313	0.18	N	003060	500	3328 억	16940969	N	N	78	N	N
144	20230904	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	463	-9	5	-1.91	457356870	979469	32.42	472	477	461	613	331	472	466.94	2.54	250348	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3082	24.37	0.64	12	0.15	19.00	720.00	732	20221005	-36.75	309	20230313	49.84	724	-36.05	20230817	309	49.84	20230313	732	-36.75	20221005	309	49.84	20230313	0.18	N	003060	500	3328 억	16940969	N	N	78	N	N
145	20230904	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	466	-6	5	-1.27	37887826	80955	2.68	472	474	465	613	331	472	468.01	2.54	-30206	494	483	477	466	460	480	463	3329	141	500	330	1	1	665754689	3102	24.53	0.65	12	0.01	19.00	720.00	732	20221005	-36.34	309	20230313	50.81	724	-35.64	20230817	309	50.81	20230313	732	-36.34	20221005	309	50.81	20230313	0.18	N	003060	500	3328 억	16940969	N	N	78	N	N
146	20230901	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	472	-8	5	-1.67	1418095424	2970751	49.58	481	488	471	624	336	480	477.36	2.62	-472796	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3142	24.84	0.66	12	0.45	19.00	720.00	732	20221005	-35.52	309	20230313	52.75	724	-34.81	20230817	309	52.75	20230313	732	-35.52	20221005	309	52.75	20230313	0.18	N	003060	500	3328 억	17421121	N	N	78	N	N
147	20230901	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	474	-6	5	-1.25	1360449245	2848691	47.54	481	488	471	624	336	480	477.57	2.62	-475413	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3156	24.95	0.66	12	0.43	19.00	720.00	732	20221005	-35.25	309	20230313	53.40	724	-34.53	20230817	309	53.40	20230313	732	-35.25	20221005	309	53.40	20230313	0.18	N	003060	500	3328 억	17421121	N	N	21	N	N
148	20230901	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	474	-6	5	-1.25	1175305746	2456919	41.00	481	488	472	624	336	480	478.37	2.62	-375572	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3156	24.95	0.66	12	0.37	19.00	720.00	732	20221005	-35.25	309	20230313	53.40	724	-34.53	20230817	309	53.40	20230313	732	-35.25	20221005	309	53.40	20230313	0.18	N	003060	500	3328 억	17421121	N	N	21	N	N
149	20230901	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	478	-2	5	-0.42	1033990671	2159582	36.04	481	488	472	624	336	480	478.79	2.62	-318558	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3182	25.16	0.66	12	0.32	19.00	720.00	732	20221005	-34.70	309	20230313	54.69	724	-33.98	20230817	309	54.69	20230313	732	-34.70	20221005	309	54.69	20230313	0.18	N	003060	500	3328 억	17421121	N	N	21	N	N
150	20230901	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	477	-3	5	-0.62	900302913	1880838	31.39	481	488	472	624	336	480	478.67	2.62	-236289	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3176	25.11	0.66	12	0.28	19.00	720.00	732	20221005	-34.84	309	20230313	54.37	724	-34.12	20230817	309	54.37	20230313	732	-34.84	20221005	309	54.37	20230313	0.18	N	003060	500	3328 억	17421121	N	N	21	N	N
151	20230901	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	478	-2	5	-0.42	681948977	1423224	23.75	481	488	472	624	336	480	479.16	2.62	-79476	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3182	25.16	0.66	12	0.21	19.00	720.00	732	20221005	-34.70	309	20230313	54.69	724	-33.98	20230817	309	54.69	20230313	732	-34.70	20221005	309	54.69	20230313	0.18	N	003060	500	3328 억	17421121	N	N	21	N	N
152	20230901	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	479	-1	5	-0.21	477221505	996544	16.63	481	488	472	624	336	480	478.88	2.62	-123370	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3189	25.21	0.67	12	0.15	19.00	720.00	732	20221005	-34.56	309	20230313	55.02	724	-33.84	20230817	309	55.02	20230313	732	-34.56	20221005	309	55.02	20230313	0.18	N	003060	500	3328 억	17421121	N	N	21	N	N
153	20230901	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	483	3	2	0.62	15178856	31469	0.53	481	487	481	624	336	480	482.35	2.62	-5733	525	502	490	467	455	496	461	3329	144	500	330	1	1	665754689	3216	25.42	0.67	12	0.00	19.00	720.00	732	20221005	-34.02	309	20230313	56.31	724	-33.29	20230817	309	56.31	20230313	732	-34.02	20221005	309	56.31	20230313	0.18	N	003060	500	3328 억	17421121	N	N	21	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History