KissMeData/001360/price/prices-20230801.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	20230831	160119	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-15	5	-0.52	395321630	136469	77.24	2920	2940	2865	3760	2030	2895	2896.84	5.38	0	10947	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1934	-7.70	1.88	12	0.20	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.59	N	001360	500	335 억		3615299	N	N	3	N	00	N
3	20230831	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	2885	-10	5	-0.35	368693345	127222	72.01	2920	2940	2865	3760	2030	2895	2898.03	5.38	0	12887	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1938	-7.71	1.89	12	0.19	-374.00	1530.00	4195	20230530	-31.23	2460	20230316	17.28	4195	-31.23	20230530	2460	17.28	20230316	4195	-31.23	20230530	2460	17.28	20230316	0.59	N	001360	500	335 억		3615299	N	N	4	N	00	N
4	20230831	140130	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	0	3	0.00	336350410	115994	65.65	2920	2940	2865	3760	2030	2895	2899.72	5.38	0	13129	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1944	-7.74	1.89	12	0.17	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.59	N	001360	500	335 억		3615299	N	N	4	N	00	N
5	20230831	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	0	3	0.00	306616520	105692	59.82	2920	2940	2865	3760	2030	2895	2901.04	5.38	0	17524	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1944	-7.74	1.89	12	0.16	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.59	N	001360	500	335 억		3615299	N	N	4	N	00	N
6	20230831	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-15	5	-0.52	262506090	90346	51.14	2920	2940	2880	3760	2030	2895	2905.56	5.38	0	18972	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1934	-7.70	1.88	12	0.13	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.59	N	001360	500	335 억		3615299	N	N	4	N	00	N
7	20230831	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	0	3	0.00	210468865	72348	40.95	2920	2940	2885	3760	2030	2895	2909.12	5.38	0	24734	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1944	-7.74	1.89	12	0.11	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.59	N	001360	500	335 억		3615299	N	N	4	N	00	N
8	20230831	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	2920	25	2	0.86	145540220	49996	28.30	2920	2940	2890	3760	2030	2895	2911.04	5.38	0	25999	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1961	-7.81	1.91	12	0.07	-374.00	1530.00	4195	20230530	-30.39	2460	20230316	18.70	4195	-30.39	20230530	2460	18.70	20230316	4195	-30.39	20230530	2460	18.70	20230316	0.59	N	001360	500	335 억		3615299	N	N	4	N	00	N
9	20230831	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	2920	25	2	0.86	353320	121	0.07	2920	2920	2920	3760	2030	2895	2920.00	5.38	0	2	2965	2930	2905	2870	2845	2917	2857	336	865	500	2080	5	1	67162079	1961	-7.81	1.91	12	0.00	-374.00	1530.00	4195	20230530	-30.39	2460	20230316	18.70	4195	-30.39	20230530	2460	18.70	20230316	4195	-30.39	20230530	2460	18.70	20230316	0.59	N	001360	500	335 억		3615299	N	N	4	N	00	N
10	20230830	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	15	2	0.52	509229070	175204	79.73	2900	2940	2880	3740	2020	2880	2906.55	5.35	0	25360	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1944	-7.74	1.89	12	0.26	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.59	N	001360	500	335 억		3589965	N	N	4	N	00	N
11	20230830	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	2900	20	2	0.69	466089610	160314	72.96	2900	2940	2880	3740	2020	2880	2907.35	5.35	0	25705	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1948	-7.75	1.90	12	0.24	-374.00	1530.00	4195	20230530	-30.87	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4195	-30.87	20230530	2460	17.89	20230316	0.59	N	001360	500	335 억		3589965	N	N	3	N	00	N
12	20230830	140129	57	100.00	KOSPI		의약품	N	N	N	N		N	2910	30	2	1.04	410817905	141218	64.27	2900	2940	2885	3740	2020	2880	2909.10	5.35	0	23896	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1954	-7.78	1.90	12	0.21	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.59	N	001360	500	335 억		3589965	N	N	3	N	00	N
13	20230830	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	2890	10	2	0.35	379468845	130398	59.34	2900	2940	2885	3740	2020	2880	2910.08	5.35	0	23631	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1941	-7.73	1.89	12	0.19	-374.00	1530.00	4195	20230530	-31.11	2460	20230316	17.48	4195	-31.11	20230530	2460	17.48	20230316	4195	-31.11	20230530	2460	17.48	20230316	0.59	N	001360	500	335 억		3589965	N	N	3	N	00	N
14	20230830	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	2900	20	2	0.69	332498230	114160	51.95	2900	2940	2890	3740	2020	2880	2912.56	5.35	0	15667	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1948	-7.75	1.90	12	0.17	-374.00	1530.00	4195	20230530	-30.87	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4195	-30.87	20230530	2460	17.89	20230316	0.59	N	001360	500	335 억		3589965	N	N	3	N	00	N
15	20230830	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	15	2	0.52	281142815	96427	43.88	2900	2940	2895	3740	2020	2880	2915.60	5.35	0	9804	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1944	-7.74	1.89	12	0.14	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.59	N	001360	500	335 억		3589965	N	N	3	N	00	N
16	20230830	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	2905	25	2	0.87	224929930	77083	35.08	2900	2940	2895	3740	2020	2880	2918.02	5.35	0	7882	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1951	-7.77	1.90	12	0.11	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.59	N	001360	500	335 억		3589965	N	N	3	N	00	N
17	20230830	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	2910	30	2	1.04	3546735	1223	0.56	2900	2910	2900	3740	2020	2880	2900.03	5.35	0	-89	2933	2906	2863	2836	2793	2920	2850	336	860	500	2070	5	1	67162079	1954	-7.78	1.90	12	0.00	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.59	N	001360	500	335 억		3589965	N	N	3	N	00	N
18	20230829	160119	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	70	2	2.49	624203330	217716	192.46	2820	2890	2820	3650	1970	2810	2866.97	5.18	0	117847	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1934	-7.70	1.88	12	0.32	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.59	N	001360	500	335 억		3476581	N	N	3	N	00	N
19	20230829	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	2870	60	2	2.14	551391055	192327	170.02	2820	2890	2820	3650	1970	2810	2866.95	5.18	0	109840	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1928	-7.67	1.88	12	0.29	-374.00	1530.00	4195	20230530	-31.59	2460	20230316	16.67	4195	-31.59	20230530	2460	16.67	20230316	4195	-31.59	20230530	2460	16.67	20230316	0.59	N	001360	500	335 억		3476581	N	N	4	N	00	N
20	20230829	140128	57	100.00	KOSPI		의약품	N	N	N	N		N	2870	60	2	2.14	520577110	181581	160.52	2820	2890	2820	3650	1970	2810	2866.91	5.18	0	106868	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1928	-7.67	1.88	12	0.27	-374.00	1530.00	4195	20230530	-31.59	2460	20230316	16.67	4195	-31.59	20230530	2460	16.67	20230316	4195	-31.59	20230530	2460	16.67	20230316	0.59	N	001360	500	335 억		3476581	N	N	4	N	00	N
21	20230829	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	2870	60	2	2.14	465125595	162302	143.48	2820	2890	2820	3650	1970	2810	2865.80	5.18	0	105899	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1928	-7.67	1.88	12	0.24	-374.00	1530.00	4195	20230530	-31.59	2460	20230316	16.67	4195	-31.59	20230530	2460	16.67	20230316	4195	-31.59	20230530	2460	16.67	20230316	0.59	N	001360	500	335 억		3476581	N	N	4	N	00	N
22	20230829	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	2865	55	2	1.96	448392595	156458	138.31	2820	2890	2820	3650	1970	2810	2865.90	5.18	0	105341	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1924	-7.66	1.87	12	0.23	-374.00	1530.00	4195	20230530	-31.70	2460	20230316	16.46	4195	-31.70	20230530	2460	16.46	20230316	4195	-31.70	20230530	2460	16.46	20230316	0.59	N	001360	500	335 억		3476581	N	N	4	N	00	N
23	20230829	110144	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	70	2	2.49	419094255	146228	129.27	2820	2890	2820	3650	1970	2810	2866.03	5.18	0	98696	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1934	-7.70	1.88	12	0.22	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.59	N	001360	500	335 억		3476581	N	N	4	N	00	N
24	20230829	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	2860	50	2	1.78	193843225	67839	59.97	2820	2885	2820	3650	1970	2810	2857.40	5.18	0	38204	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1921	-7.65	1.87	12	0.10	-374.00	1530.00	4195	20230530	-31.82	2460	20230316	16.26	4195	-31.82	20230530	2460	16.26	20230316	4195	-31.82	20230530	2460	16.26	20230316	0.59	N	001360	500	335 억		3476581	N	N	4	N	00	N
25	20230829	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	10	2	0.36	569640	202	0.18	2820	2820	2820	3650	1970	2810	2820.00	5.18	0	137	2870	2840	2820	2790	2770	2830	2780	336	840	500	2020	5	1	67162079	1894	-7.54	1.84	12	0.00	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.59	N	001360	500	335 억		3476581	N	N	4	N	00	N
26	20230828	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2810	-10	5	-0.35	315157120	111930	76.79	2830	2850	2800	3665	1975	2820	2815.68	5.15	0	16596	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1887	-7.51	1.84	12	0.17	-374.00	1530.00	4195	20230530	-33.02	2460	20230316	14.23	4195	-33.02	20230530	2460	14.23	20230316	4195	-33.02	20230530	2460	14.23	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
27	20230828	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	0	3	0.00	286459465	101733	69.80	2830	2850	2800	3665	1975	2820	2815.80	5.15	0	15452	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1894	-7.54	1.84	12	0.15	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
28	20230828	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	5	2	0.18	252601455	89734	61.57	2830	2850	2800	3665	1975	2820	2815.00	5.15	0	10483	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1897	-7.55	1.85	12	0.13	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
29	20230828	130119	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	0	3	0.00	237794855	84493	57.97	2830	2850	2800	3665	1975	2820	2814.37	5.15	0	9182	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1894	-7.54	1.84	12	0.13	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
30	20230828	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	0	3	0.00	210599485	74852	51.36	2830	2850	2800	3665	1975	2820	2813.55	5.15	0	5770	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1894	-7.54	1.84	12	0.11	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
31	20230828	110118	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	0	3	0.00	164545155	58472	40.12	2830	2850	2800	3665	1975	2820	2814.08	5.15	0	2394	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1894	-7.54	1.84	12	0.09	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
32	20230828	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	2810	-10	5	-0.35	64861850	22969	15.76	2830	2850	2805	3665	1975	2820	2823.89	5.15	0	-2009	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1887	-7.51	1.84	12	0.03	-374.00	1530.00	4195	20230530	-33.02	2460	20230316	14.23	4195	-33.02	20230530	2460	14.23	20230316	4195	-33.02	20230530	2460	14.23	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
33	20230828	090118	57	100.00	KOSPI		의약품	N	N	N	N		N	2850	30	2	1.06	3512020	1239	0.85	2830	2850	2830	3665	1975	2820	2834.56	5.15	0	132	2900	2860	2825	2785	2750	2842	2767	336	845	500	2030	5	1	67162079	1914	-7.62	1.86	12	0.00	-374.00	1530.00	4195	20230530	-32.06	2460	20230316	15.85	4195	-32.06	20230530	2460	15.85	20230316	4195	-32.06	20230530	2460	15.85	20230316	0.59	N	001360	500	335 억		3459985	N	N	4	N	00	N
34	20230825	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	0	3	0.00	410235285	145007	85.63	2840	2865	2790	3665	1975	2820	2829.08	5.15	0	2063	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1894	-7.54	1.84	12	0.22	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.58	N	001360	500	335 억		3457646	N	N	4	N	00	N
35	20230825	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	15	2	0.53	388063770	137158	81.00	2840	2865	2790	3665	1975	2820	2829.32	5.15	0	2363	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1904	-7.58	1.85	12	0.20	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.58	N	001360	500	335 억		3457646	N	N	11	N	00	N
36	20230825	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	5	2	0.18	355664230	125689	74.23	2840	2865	2790	3665	1975	2820	2829.72	5.15	0	6964	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1897	-7.55	1.85	12	0.19	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.58	N	001360	500	335 억		3457646	N	N	11	N	00	N
37	20230825	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	5	2	0.18	345501005	122086	72.10	2840	2865	2790	3665	1975	2820	2829.98	5.15	0	7297	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1897	-7.55	1.85	12	0.18	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.58	N	001360	500	335 억		3457646	N	N	11	N	00	N
38	20230825	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	2845	25	2	0.89	324623420	114676	67.72	2840	2865	2790	3665	1975	2820	2830.79	5.15	0	6945	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1911	-7.61	1.86	12	0.17	-374.00	1530.00	4195	20230530	-32.18	2460	20230316	15.65	4195	-32.18	20230530	2460	15.65	20230316	4195	-32.18	20230530	2460	15.65	20230316	0.58	N	001360	500	335 억		3457646	N	N	11	N	00	N
39	20230825	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	2855	35	2	1.24	194889020	69235	40.89	2840	2855	2790	3665	1975	2820	2814.89	5.15	0	13864	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1917	-7.63	1.87	12	0.10	-374.00	1530.00	4195	20230530	-31.94	2460	20230316	16.06	4195	-31.94	20230530	2460	16.06	20230316	4195	-31.94	20230530	2460	16.06	20230316	0.58	N	001360	500	335 억		3457646	N	N	11	N	00	N
40	20230825	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	2815	-5	5	-0.18	97362445	34656	20.47	2840	2840	2795	3665	1975	2820	2809.40	5.15	0	10277	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1891	-7.53	1.84	12	0.05	-374.00	1530.00	4195	20230530	-32.90	2460	20230316	14.43	4195	-32.90	20230530	2460	14.43	20230316	4195	-32.90	20230530	2460	14.43	20230316	0.58	N	001360	500	335 억		3457646	N	N	11	N	00	N
41	20230825	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	15	2	0.53	229500	81	0.05	2840	2840	2820	3665	1975	2820	2833.33	5.15	0	-9	2896	2857	2816	2777	2736	2877	2797	336	845	500	2030	5	1	67162079	1904	-7.58	1.85	12	0.00	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.58	N	001360	500	335 억		3457646	N	N	11	N	00	N
42	20230824	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	55	2	1.99	475313540	168792	88.14	2785	2855	2775	3590	1940	2765	2815.97	5.09	0	35801	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1894	-7.54	1.84	12	0.25	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.59	N	001360	500	335 억		3421312	N	N	11	N	00	N
43	20230824	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	70	2	2.53	448283975	159221	83.14	2785	2855	2775	3590	1940	2765	2815.48	5.09	0	34529	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1904	-7.58	1.85	12	0.24	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.59	N	001360	500	335 억		3421312	N	N	13	N	00	N
44	20230824	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	2845	80	2	2.89	411651475	146290	76.39	2785	2855	2775	3590	1940	2765	2813.94	5.09	0	33635	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1911	-7.61	1.86	12	0.22	-374.00	1530.00	4195	20230530	-32.18	2460	20230316	15.65	4195	-32.18	20230530	2460	15.65	20230316	4195	-32.18	20230530	2460	15.65	20230316	0.59	N	001360	500	335 억		3421312	N	N	13	N	00	N
45	20230824	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	75	2	2.71	355328900	126467	66.04	2785	2855	2775	3590	1940	2765	2809.66	5.09	0	34795	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1907	-7.59	1.86	12	0.19	-374.00	1530.00	4195	20230530	-32.30	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4195	-32.30	20230530	2460	15.45	20230316	0.59	N	001360	500	335 억		3421312	N	N	13	N	00	N
46	20230824	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	60	2	2.17	255131530	91122	47.58	2785	2830	2775	3590	1940	2765	2799.89	5.09	0	29357	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1897	-7.55	1.85	12	0.14	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.59	N	001360	500	335 억		3421312	N	N	13	N	00	N
47	20230824	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	2815	50	2	1.81	194220910	69513	36.30	2785	2815	2775	3590	1940	2765	2794.02	5.09	0	29596	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1891	-7.53	1.84	12	0.10	-374.00	1530.00	4195	20230530	-32.90	2460	20230316	14.43	4195	-32.90	20230530	2460	14.43	20230316	4195	-32.90	20230530	2460	14.43	20230316	0.59	N	001360	500	335 억		3421312	N	N	13	N	00	N
48	20230824	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	2805	40	2	1.45	91535150	32812	17.13	2785	2805	2775	3590	1940	2765	2789.69	5.09	0	13140	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1884	-7.50	1.83	12	0.05	-374.00	1530.00	4195	20230530	-33.13	2460	20230316	14.02	4195	-33.13	20230530	2460	14.02	20230316	4195	-33.13	20230530	2460	14.02	20230316	0.59	N	001360	500	335 억		3421312	N	N	13	N	00	N
49	20230824	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	2785	20	2	0.72	927405	333	0.17	2785	2785	2785	3590	1940	2765	2785.00	5.09	0	-40	2831	2797	2781	2747	2731	2790	2740	336	825	500	1990	5	1	67162079	1870	-7.45	1.82	12	0.00	-374.00	1530.00	4195	20230530	-33.61	2460	20230316	13.21	4195	-33.61	20230530	2460	13.21	20230316	4195	-33.61	20230530	2460	13.21	20230316	0.59	N	001360	500	335 억		3421312	N	N	13	N	00	N
50	20230823	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2765	-35	5	-1.25	527619900	189702	84.22	2810	2815	2765	3640	1960	2800	2781.31	5.17	0	-53923	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1857	-7.39	1.81	12	0.28	-374.00	1530.00	4195	20230530	-34.09	2460	20230316	12.40	4195	-34.09	20230530	2460	12.40	20230316	4195	-34.09	20230530	2460	12.40	20230316	0.59	N	001360	500	335 억		3474080	N	N	13	N	00	N
51	20230823	150117	57	100.00	KOSPI		의약품	N	N	N	N		N	2765	-35	5	-1.25	484896345	174257	77.36	2810	2815	2765	3640	1960	2800	2782.65	5.17	0	-51730	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1857	-7.39	1.81	12	0.26	-374.00	1530.00	4195	20230530	-34.09	2460	20230316	12.40	4195	-34.09	20230530	2460	12.40	20230316	4195	-34.09	20230530	2460	12.40	20230316	0.59	N	001360	500	335 억		3474080	N	N	17	N	00	N
52	20230823	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	2785	-15	5	-0.54	357106910	128160	56.90	2810	2815	2770	3640	1960	2800	2786.41	5.17	0	-32991	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1870	-7.45	1.82	12	0.19	-374.00	1530.00	4195	20230530	-33.61	2460	20230316	13.21	4195	-33.61	20230530	2460	13.21	20230316	4195	-33.61	20230530	2460	13.21	20230316	0.59	N	001360	500	335 억		3474080	N	N	17	N	00	N
53	20230823	130117	57	100.00	KOSPI		의약품	N	N	N	N		N	2780	-20	5	-0.71	289693385	103891	46.12	2810	2815	2770	3640	1960	2800	2788.44	5.17	0	-16090	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1867	-7.43	1.82	12	0.15	-374.00	1530.00	4195	20230530	-33.73	2460	20230316	13.01	4195	-33.73	20230530	2460	13.01	20230316	4195	-33.73	20230530	2460	13.01	20230316	0.59	N	001360	500	335 억		3474080	N	N	17	N	00	N
54	20230823	120117	57	100.00	KOSPI		의약품	N	N	N	N		N	2790	-10	5	-0.36	264917920	95003	42.18	2810	2815	2770	3640	1960	2800	2788.52	5.17	0	-14186	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1874	-7.46	1.82	12	0.14	-374.00	1530.00	4195	20230530	-33.49	2460	20230316	13.41	4195	-33.49	20230530	2460	13.41	20230316	4195	-33.49	20230530	2460	13.41	20230316	0.59	N	001360	500	335 억		3474080	N	N	17	N	00	N
55	20230823	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	2795	-5	5	-0.18	230470405	82664	36.70	2810	2815	2770	3640	1960	2800	2788.04	5.17	0	-7272	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1877	-7.47	1.83	12	0.12	-374.00	1530.00	4195	20230530	-33.37	2460	20230316	13.62	4195	-33.37	20230530	2460	13.62	20230316	4195	-33.37	20230530	2460	13.62	20230316	0.59	N	001360	500	335 억		3474080	N	N	17	N	00	N
56	20230823	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	2780	-20	5	-0.71	182610045	65557	29.10	2810	2815	2770	3640	1960	2800	2785.52	5.17	0	-7914	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1867	-7.43	1.82	12	0.10	-374.00	1530.00	4195	20230530	-33.73	2460	20230316	13.01	4195	-33.73	20230530	2460	13.01	20230316	4195	-33.73	20230530	2460	13.01	20230316	0.59	N	001360	500	335 억		3474080	N	N	17	N	00	N
57	20230823	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	2800	0	3	0.00	27338100	9761	4.33	2810	2815	2790	3640	1960	2800	2800.75	5.17	0	-9363	2873	2836	2808	2771	2743	2822	2757	336	840	500	2010	5	1	67162079	1881	-7.49	1.83	12	0.01	-374.00	1530.00	4195	20230530	-33.25	2460	20230316	13.82	4195	-33.25	20230530	2460	13.82	20230316	4195	-33.25	20230530	2460	13.82	20230316	0.59	N	001360	500	335 억		3474080	N	N	17	N	00	N
58	20230822	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2800	-25	5	-0.88	632388665	225079	99.34	2825	2845	2780	3670	1980	2825	2809.63	5.22	0	-29451	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1881	-7.49	1.83	12	0.34	-374.00	1530.00	4195	20230530	-33.25	2460	20230316	13.82	4195	-33.25	20230530	2460	13.82	20230316	4195	-33.25	20230530	2460	13.82	20230316	0.60	N	001360	500	335 억		3503531	N	N	17	N	00	N
59	20230822	150117	57	100.00	KOSPI		의약품	N	N	N	N		N	2785	-40	5	-1.42	577555240	205405	90.65	2825	2845	2780	3670	1980	2825	2811.79	5.22	0	-21409	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1870	-7.45	1.82	12	0.31	-374.00	1530.00	4195	20230530	-33.61	2460	20230316	13.21	4195	-33.61	20230530	2460	13.21	20230316	4195	-33.61	20230530	2460	13.21	20230316	0.60	N	001360	500	335 억		3503531	N	N	30	N	00	N
60	20230822	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	2785	-40	5	-1.42	486119400	172585	76.17	2825	2845	2785	3670	1980	2825	2816.70	5.22	0	-20612	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1870	-7.45	1.82	12	0.26	-374.00	1530.00	4195	20230530	-33.61	2460	20230316	13.21	4195	-33.61	20230530	2460	13.21	20230316	4195	-33.61	20230530	2460	13.21	20230316	0.60	N	001360	500	335 억		3503531	N	N	30	N	00	N
61	20230822	130116	57	100.00	KOSPI		의약품	N	N	N	N		N	2820	-5	5	-0.18	330738885	117115	51.69	2825	2845	2805	3670	1980	2825	2824.05	5.22	0	-3474	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1894	-7.54	1.84	12	0.17	-374.00	1530.00	4195	20230530	-32.78	2460	20230316	14.63	4195	-32.78	20230530	2460	14.63	20230316	4195	-32.78	20230530	2460	14.63	20230316	0.60	N	001360	500	335 억		3503531	N	N	30	N	00	N
62	20230822	120116	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	0	3	0.00	295830200	104726	46.22	2825	2845	2805	3670	1980	2825	2824.80	5.22	0	3184	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1897	-7.55	1.85	12	0.16	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.60	N	001360	500	335 억		3503531	N	N	30	N	00	N
63	20230822	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	0	3	0.00	266060145	94161	41.56	2825	2845	2805	3670	1980	2825	2825.59	5.22	0	6834	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1897	-7.55	1.85	12	0.14	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.60	N	001360	500	335 억		3503531	N	N	30	N	00	N
64	20230822	100116	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	10	2	0.35	205422505	72708	32.09	2825	2845	2805	3670	1980	2825	2825.31	5.22	0	2188	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1904	-7.58	1.85	12	0.11	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.60	N	001360	500	335 억		3503531	N	N	30	N	00	N
65	20230822	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	15	2	0.53	460505	163	0.07	2825	2840	2825	3670	1980	2825	2825.18	5.22	0	-19	2901	2862	2821	2782	2741	2882	2802	336	845	500	2030	5	1	67162079	1907	-7.59	1.86	12	0.00	-374.00	1530.00	4195	20230530	-32.30	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4195	-32.30	20230530	2460	15.45	20230316	0.60	N	001360	500	335 억		3503531	N	N	30	N	00	N
66	20230821	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	-5	5	-0.18	637248135	225352	82.97	2800	2860	2780	3675	1985	2830	2827.79	5.23	0	-11363	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1897	-7.55	1.85	12	0.34	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.61	N	001360	500	335 억		3514714	N	N	30	N	00	N
67	20230821	150117	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	5	2	0.18	610670215	215956	79.51	2800	2860	2780	3675	1985	2830	2827.75	5.23	0	-11783	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1904	-7.58	1.85	12	0.32	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.61	N	001360	500	335 억		3514714	N	N	37	N	00	N
68	20230821	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	5	2	0.18	560164955	198117	72.94	2800	2860	2780	3675	1985	2830	2827.45	5.23	0	-5066	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1904	-7.58	1.85	12	0.29	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.61	N	001360	500	335 억		3514714	N	N	37	N	00	N
69	20230821	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	2855	25	2	0.88	514994230	182138	67.06	2800	2860	2780	3675	1985	2830	2827.49	5.23	0	-5507	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1917	-7.63	1.87	12	0.27	-374.00	1530.00	4195	20230530	-31.94	2460	20230316	16.06	4195	-31.94	20230530	2460	16.06	20230316	4195	-31.94	20230530	2460	16.06	20230316	0.61	N	001360	500	335 억		3514714	N	N	37	N	00	N
70	20230821	120117	57	100.00	KOSPI		의약품	N	N	N	N		N	2830	0	3	0.00	409112660	144905	53.35	2800	2860	2780	3675	1985	2830	2823.32	5.23	0	12247	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1901	-7.57	1.85	12	0.22	-374.00	1530.00	4195	20230530	-32.54	2460	20230316	15.04	4195	-32.54	20230530	2460	15.04	20230316	4195	-32.54	20230530	2460	15.04	20230316	0.61	N	001360	500	335 억		3514714	N	N	37	N	00	N
71	20230821	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	2825	-5	5	-0.18	352859920	124986	46.02	2800	2860	2780	3675	1985	2830	2823.20	5.23	0	14800	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1897	-7.55	1.85	12	0.19	-374.00	1530.00	4195	20230530	-32.66	2460	20230316	14.84	4195	-32.66	20230530	2460	14.84	20230316	4195	-32.66	20230530	2460	14.84	20230316	0.61	N	001360	500	335 억		3514714	N	N	37	N	00	N
72	20230821	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	5	2	0.18	217297710	77430	28.51	2800	2840	2780	3675	1985	2830	2806.38	5.23	0	13526	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1904	-7.58	1.85	12	0.12	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.61	N	001360	500	335 억		3514714	N	N	37	N	00	N
73	20230821	090118	57	100.00	KOSPI		의약품	N	N	N	N		N	2830	0	3	0.00	32420420	11588	4.27	2800	2830	2785	3675	1985	2830	2797.76	5.23	0	-12	2916	2872	2846	2802	2776	2860	2790	336	845	500	2030	5	1	67162079	1901	-7.57	1.85	12	0.02	-374.00	1530.00	4195	20230530	-32.54	2460	20230316	15.04	4195	-32.54	20230530	2460	15.04	20230316	4195	-32.54	20230530	2460	15.04	20230316	0.61	N	001360	500	335 억		3514714	N	N	37	N	00	N
74	20230818	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2830	-50	5	-1.74	761022115	268291	101.97	2860	2890	2820	3740	2020	2880	2836.56	5.32	0	-59946	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1901	-7.57	1.85	12	0.40	-374.00	1530.00	4195	20230530	-32.54	2460	20230316	15.04	4195	-32.54	20230530	2460	15.04	20230316	4195	-32.54	20230530	2460	15.04	20230316	0.62	N	001360	500	335 억		3573987	N	N	37	N	00	N
75	20230818	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	-40	5	-1.39	707497715	249405	94.80	2860	2890	2820	3740	2020	2880	2836.74	5.32	0	-60705	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1907	-7.59	1.86	12	0.37	-374.00	1530.00	4195	20230530	-32.30	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4195	-32.30	20230530	2460	15.45	20230316	0.62	N	001360	500	335 억		3573987	N	N	111	N	00	N
76	20230818	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	2835	-45	5	-1.56	620380235	218628	83.10	2860	2890	2820	3740	2020	2880	2837.61	5.32	0	-57622	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1904	-7.58	1.85	12	0.33	-374.00	1530.00	4195	20230530	-32.42	2460	20230316	15.24	4195	-32.42	20230530	2460	15.24	20230316	4195	-32.42	20230530	2460	15.24	20230316	0.62	N	001360	500	335 억		3573987	N	N	111	N	00	N
77	20230818	130116	57	100.00	KOSPI		의약품	N	N	N	N		N	2830	-50	5	-1.74	516093225	181771	69.09	2860	2890	2820	3740	2020	2880	2839.25	5.32	0	-52031	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1901	-7.57	1.85	12	0.27	-374.00	1530.00	4195	20230530	-32.54	2460	20230316	15.04	4195	-32.54	20230530	2460	15.04	20230316	4195	-32.54	20230530	2460	15.04	20230316	0.62	N	001360	500	335 억		3573987	N	N	111	N	00	N
78	20230818	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	-40	5	-1.39	449947210	158375	60.20	2860	2890	2825	3740	2020	2880	2841.02	5.32	0	-47380	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1907	-7.59	1.86	12	0.24	-374.00	1530.00	4195	20230530	-32.30	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4195	-32.30	20230530	2460	15.45	20230316	0.62	N	001360	500	335 억		3573987	N	N	111	N	00	N
79	20230818	110116	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	-40	5	-1.39	336839550	118465	45.03	2860	2890	2830	3740	2020	2880	2843.37	5.32	0	-27753	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1907	-7.59	1.86	12	0.18	-374.00	1530.00	4195	20230530	-32.30	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4195	-32.30	20230530	2460	15.45	20230316	0.62	N	001360	500	335 억		3573987	N	N	111	N	00	N
80	20230818	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	2850	-30	5	-1.04	191554940	67234	25.55	2860	2890	2840	3740	2020	2880	2849.08	5.32	0	-10410	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1914	-7.62	1.86	12	0.10	-374.00	1530.00	4195	20230530	-32.06	2460	20230316	15.85	4195	-32.06	20230530	2460	15.85	20230316	4195	-32.06	20230530	2460	15.85	20230316	0.62	N	001360	500	335 억		3573987	N	N	111	N	00	N
81	20230818	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	2860	-20	5	-0.69	5487930	1918	0.73	2860	2890	2860	3740	2020	2880	2861.28	5.32	0	-111	2963	2921	2873	2831	2783	2897	2807	336	860	500	2070	5	1	67162079	1921	-7.65	1.87	12	0.00	-374.00	1530.00	4195	20230530	-31.82	2460	20230316	16.26	4195	-31.82	20230530	2460	16.26	20230316	4195	-31.82	20230530	2460	16.26	20230316	0.62	N	001360	500	335 억		3573987	N	N	111	N	00	N
82	20230817	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-25	5	-0.86	747001695	260933	104.42	2905	2915	2825	3775	2035	2905	2862.79	5.37	0	-32391	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1934	-7.70	1.88	12	0.39	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.61	N	001360	500	335 억		3604639	N	N	111	N	00	N
83	20230817	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-25	5	-0.86	682140305	238355	95.39	2905	2915	2825	3775	2035	2905	2861.85	5.37	0	-27441	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1934	-7.70	1.88	12	0.35	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.61	N	001360	500	335 억		3604639	N	N	6	N	00	N
84	20230817	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	-10	5	-0.34	634793530	221914	88.81	2905	2915	2825	3775	2035	2905	2860.53	5.37	0	-18501	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1944	-7.74	1.89	12	0.33	-374.00	1530.00	4195	20230530	-30.99	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4195	-30.99	20230530	2460	17.68	20230316	0.61	N	001360	500	335 억		3604639	N	N	6	N	00	N
85	20230817	130116	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-25	5	-0.86	597029700	208798	83.56	2905	2915	2825	3775	2035	2905	2859.35	5.37	0	-19575	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1934	-7.70	1.88	12	0.31	-374.00	1530.00	4195	20230530	-31.35	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4195	-31.35	20230530	2460	17.07	20230316	0.61	N	001360	500	335 억		3604639	N	N	6	N	00	N
86	20230817	120117	57	100.00	KOSPI		의약품	N	N	N	N		N	2885	-20	5	-0.69	561395415	196421	78.61	2905	2915	2825	3775	2035	2905	2858.11	5.37	0	-23522	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1938	-7.71	1.89	12	0.29	-374.00	1530.00	4195	20230530	-31.23	2460	20230316	17.28	4195	-31.23	20230530	2460	17.28	20230316	4195	-31.23	20230530	2460	17.28	20230316	0.61	N	001360	500	335 억		3604639	N	N	6	N	00	N
87	20230817	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	2860	-45	5	-1.55	499238270	174901	69.99	2905	2915	2825	3775	2035	2905	2854.39	5.37	0	-29754	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1921	-7.65	1.87	12	0.26	-374.00	1530.00	4195	20230530	-31.82	2460	20230316	16.26	4195	-31.82	20230530	2460	16.26	20230316	4195	-31.82	20230530	2460	16.26	20230316	0.61	N	001360	500	335 억		3604639	N	N	6	N	00	N
88	20230817	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	2850	-55	5	-1.89	322022555	112891	45.18	2905	2915	2825	3775	2035	2905	2852.48	5.37	0	-24532	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1914	-7.62	1.86	12	0.17	-374.00	1530.00	4195	20230530	-32.06	2460	20230316	15.85	4195	-32.06	20230530	2460	15.85	20230316	4195	-32.06	20230530	2460	15.85	20230316	0.61	N	001360	500	335 억		3604639	N	N	6	N	00	N
89	20230817	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	2910	5	2	0.17	1879670	647	0.26	2905	2915	2905	3775	2035	2905	2905.23	5.37	0	-70	3021	2962	2921	2862	2821	2942	2842	336	870	500	2090	5	1	67162079	1954	-7.78	1.90	12	0.00	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.61	N	001360	500	335 억		3604639	N	N	6	N	00	N
90	20230816	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	2905	-80	5	-2.68	725048155	248629	122.44	2975	2980	2880	3880	2090	2985	2916.40	5.35	0	9703	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1951	-7.77	1.90	12	0.37	-374.00	1530.00	4195	20230530	-30.75	2460	20230316	18.09	4195	-30.75	20230530	2460	18.09	20230316	4195	-30.75	20230530	2460	18.09	20230316	0.60	N	001360	500	335 억		3590103	N	N	6	N	00	N
91	20230816	150116	57	100.00	KOSPI		의약품	N	N	N	N		N	2910	-75	5	-2.51	675621740	231623	114.07	2975	2980	2880	3880	2090	2985	2916.90	5.35	0	9531	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1954	-7.78	1.90	12	0.34	-374.00	1530.00	4195	20230530	-30.63	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4195	-30.63	20230530	2460	18.29	20230316	0.60	N	001360	500	335 억		3590103	N	N	11	N	00	N
92	20230816	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	2920	-65	5	-2.18	594898125	203886	100.41	2975	2980	2880	3880	2090	2985	2917.80	5.35	0	-1101	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1961	-7.81	1.91	12	0.30	-374.00	1530.00	4195	20230530	-30.39	2460	20230316	18.70	4195	-30.39	20230530	2460	18.70	20230316	4195	-30.39	20230530	2460	18.70	20230316	0.60	N	001360	500	335 억		3590103	N	N	11	N	00	N
93	20230816	130117	57	100.00	KOSPI		의약품	N	N	N	N		N	2930	-55	5	-1.84	524063455	179638	88.47	2975	2980	2880	3880	2090	2985	2917.33	5.35	0	-821	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1968	-7.83	1.92	12	0.27	-374.00	1530.00	4195	20230530	-30.15	2460	20230316	19.11	4195	-30.15	20230530	2460	19.11	20230316	4195	-30.15	20230530	2460	19.11	20230316	0.60	N	001360	500	335 억		3590103	N	N	11	N	00	N
94	20230816	120117	57	100.00	KOSPI		의약품	N	N	N	N		N	2945	-40	5	-1.34	494792765	169645	83.55	2975	2980	2880	3880	2090	2985	2916.64	5.35	0	-6611	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1978	-7.87	1.92	12	0.25	-374.00	1530.00	4195	20230530	-29.80	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4195	-29.80	20230530	2460	19.72	20230316	0.60	N	001360	500	335 억		3590103	N	N	11	N	00	N
95	20230816	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	2935	-50	5	-1.68	451422225	154850	76.26	2975	2980	2880	3880	2090	2985	2915.22	5.35	0	-4451	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1971	-7.85	1.92	12	0.23	-374.00	1530.00	4195	20230530	-30.04	2460	20230316	19.31	4195	-30.04	20230530	2460	19.31	20230316	4195	-30.04	20230530	2460	19.31	20230316	0.60	N	001360	500	335 억		3590103	N	N	11	N	00	N
96	20230816	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	2890	-95	5	-3.18	303464815	104031	51.23	2975	2980	2880	3880	2090	2985	2917.06	5.35	0	-26731	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1941	-7.73	1.89	12	0.15	-374.00	1530.00	4195	20230530	-31.11	2460	20230316	17.48	4195	-31.11	20230530	2460	17.48	20230316	4195	-31.11	20230530	2460	17.48	20230316	0.60	N	001360	500	335 억		3590103	N	N	11	N	00	N
97	20230816	090116	57	100.00	KOSPI		의약품	N	N	N	N		N	2960	-25	5	-0.84	23978325	8064	3.97	2975	2980	2960	3880	2090	2985	2973.50	5.35	0	-3688	3088	3036	2998	2946	2908	3017	2927	336	895	500	2140	5	1	67162079	1988	-7.91	1.93	12	0.01	-374.00	1530.00	4195	20230530	-29.44	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4195	-29.44	20230530	2460	20.33	20230316	0.60	N	001360	500	335 억		3590103	N	N	11	N	00	N
98	20230814	160116	57	100.00	KOSPI		의약품	N	N	N	N		N	2985	-30	5	-1.00	605473815	202735	116.20	3015	3050	2960	3915	2115	3015	2986.54	5.32	0	18099	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	2005	-7.98	1.95	12	0.30	-374.00	1530.00	4195	20230530	-28.84	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4195	-28.84	20230530	2460	21.34	20230316	0.61	N	001360	500	335 억		3569871	N	N	11	N	00	N
99	20230814	150117	57	100.00	KOSPI		의약품	N	N	N	N		N	2980	-35	5	-1.16	572284250	191601	109.82	3015	3050	2960	3915	2115	3015	2986.85	5.32	0	17204	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	2001	-7.97	1.95	12	0.29	-374.00	1530.00	4195	20230530	-28.96	2460	20230316	21.14	4195	-28.96	20230530	2460	21.14	20230316	4195	-28.96	20230530	2460	21.14	20230316	0.61	N	001360	500	335 억		3569871	N	N	18	N	00	N
100	20230814	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	2965	-50	5	-1.66	505820505	169228	97.00	3015	3050	2960	3915	2115	3015	2988.99	5.32	0	10280	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	1991	-7.93	1.94	12	0.25	-374.00	1530.00	4195	20230530	-29.32	2460	20230316	20.53	4195	-29.32	20230530	2460	20.53	20230316	4195	-29.32	20230530	2460	20.53	20230316	0.61	N	001360	500	335 억		3569871	N	N	18	N	00	N
101	20230814	130116	57	100.00	KOSPI		의약품	N	N	N	N		N	2975	-40	5	-1.33	447464210	149603	85.75	3015	3050	2960	3915	2115	3015	2991.01	5.32	0	10866	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	1998	-7.95	1.94	12	0.22	-374.00	1530.00	4195	20230530	-29.08	2460	20230316	20.93	4195	-29.08	20230530	2460	20.93	20230316	4195	-29.08	20230530	2460	20.93	20230316	0.61	N	001360	500	335 억		3569871	N	N	18	N	00	N
102	20230814	120116	57	100.00	KOSPI		의약품	N	N	N	N		N	2990	-25	5	-0.83	381598830	127486	73.07	3015	3050	2960	3915	2115	3015	2993.26	5.32	0	12944	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	2008	-7.99	1.95	12	0.19	-374.00	1530.00	4195	20230530	-28.72	2460	20230316	21.54	4195	-28.72	20230530	2460	21.54	20230316	4195	-28.72	20230530	2460	21.54	20230316	0.61	N	001360	500	335 억		3569871	N	N	18	N	00	N
103	20230814	110116	57	100.00	KOSPI		의약품	N	N	N	N		N	3005	-10	5	-0.33	364876775	121901	69.87	3015	3050	2960	3915	2115	3015	2993.22	5.32	0	13287	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	2018	-8.03	1.96	12	0.18	-374.00	1530.00	4195	20230530	-28.37	2460	20230316	22.15	4195	-28.37	20230530	2460	22.15	20230316	4195	-28.37	20230530	2460	22.15	20230316	0.61	N	001360	500	335 억		3569871	N	N	18	N	00	N
104	20230814	100116	57	100.00	KOSPI		의약품	N	N	N	N		N	3005	-10	5	-0.33	235274535	78558	45.03	3015	3050	2960	3915	2115	3015	2994.91	5.32	0	-8631	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	2018	-8.03	1.96	12	0.12	-374.00	1530.00	4195	20230530	-28.37	2460	20230316	22.15	4195	-28.37	20230530	2460	22.15	20230316	4195	-28.37	20230530	2460	22.15	20230316	0.61	N	001360	500	335 억		3569871	N	N	18	N	00	N
105	20230814	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	3020	5	2	0.17	26837555	8894	5.10	3015	3050	3010	3915	2115	3015	3017.49	5.32	0	-2806	3091	3052	3021	2982	2951	3037	2967	336	900	500	2170	5	1	67162079	2028	-8.07	1.97	12	0.01	-374.00	1530.00	4195	20230530	-28.01	2460	20230316	22.76	4195	-28.01	20230530	2460	22.76	20230316	4195	-28.01	20230530	2460	22.76	20230316	0.61	N	001360	500	335 억		3569871	N	N	18	N	00	N
106	20230811	160115	57	100.00	KOSPI		의약품	N	N	N	N		N	3015	-10	5	-0.33	523434245	172793	57.21	3025	3060	2990	3930	2120	3025	3029.30	5.27	0	34480	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2025	-8.06	1.97	12	0.26	-374.00	1530.00	4195	20230530	-28.13	2460	20230316	22.56	4195	-28.13	20230530	2460	22.56	20230316	4195	-28.13	20230530	2460	22.56	20230316	0.60	N	001360	500	335 억		3537315	N	N	18	N	00	N
107	20230811	150116	57	100.00	KOSPI		의약품	N	N	N	N		N	3020	-5	5	-0.17	485656685	160274	53.07	3025	3060	2990	3930	2120	3025	3030.17	5.27	0	33042	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2028	-8.07	1.97	12	0.24	-374.00	1530.00	4195	20230530	-28.01	2460	20230316	22.76	4195	-28.01	20230530	2460	22.76	20230316	4195	-28.01	20230530	2460	22.76	20230316	0.60	N	001360	500	335 억		3537315	N	N	23	N	00	N
108	20230811	140116	57	100.00	KOSPI		의약품	N	N	N	N		N	3040	15	2	0.50	429990350	141869	46.98	3025	3060	2990	3930	2120	3025	3030.90	5.27	0	30494	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2042	-8.13	1.99	12	0.21	-374.00	1530.00	4195	20230530	-27.53	2460	20230316	23.58	4195	-27.53	20230530	2460	23.58	20230316	4195	-27.53	20230530	2460	23.58	20230316	0.60	N	001360	500	335 억		3537315	N	N	23	N	00	N
109	20230811	130115	57	100.00	KOSPI		의약품	N	N	N	N		N	3050	25	2	0.83	351250680	115957	38.40	3025	3060	2990	3930	2120	3025	3029.15	5.27	0	19130	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2048	-8.16	1.99	12	0.17	-374.00	1530.00	4195	20230530	-27.29	2460	20230316	23.98	4195	-27.29	20230530	2460	23.98	20230316	4195	-27.29	20230530	2460	23.98	20230316	0.60	N	001360	500	335 억		3537315	N	N	23	N	00	N
110	20230811	120116	57	100.00	KOSPI		의약품	N	N	N	N		N	3045	20	2	0.66	286465115	94732	31.37	3025	3060	2990	3930	2120	3025	3023.95	5.27	0	20026	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2045	-8.14	1.99	12	0.14	-374.00	1530.00	4195	20230530	-27.41	2460	20230316	23.78	4195	-27.41	20230530	2460	23.78	20230316	4195	-27.41	20230530	2460	23.78	20230316	0.60	N	001360	500	335 억		3537315	N	N	23	N	00	N
111	20230811	110116	57	100.00	KOSPI		의약품	N	N	N	N		N	3035	10	2	0.33	196866960	65272	21.61	3025	3060	2990	3930	2120	3025	3016.10	5.27	0	5515	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2038	-8.11	1.98	12	0.10	-374.00	1530.00	4195	20230530	-27.65	2460	20230316	23.37	4195	-27.65	20230530	2460	23.37	20230316	4195	-27.65	20230530	2460	23.37	20230316	0.60	N	001360	500	335 억		3537315	N	N	23	N	00	N
112	20230811	100116	57	100.00	KOSPI		의약품	N	N	N	N		N	3025	0	3	0.00	138001865	45824	15.17	3025	3060	2990	3930	2120	3025	3011.56	5.27	0	5886	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2032	-8.09	1.98	12	0.07	-374.00	1530.00	4195	20230530	-27.89	2460	20230316	22.97	4195	-27.89	20230530	2460	22.97	20230316	4195	-27.89	20230530	2460	22.97	20230316	0.60	N	001360	500	335 억		3537315	N	N	23	N	00	N
113	20230811	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	3055	30	2	0.99	1691630	559	0.19	3025	3060	3025	3930	2120	3025	3026.17	5.27	0	-187	3141	3082	3016	2957	2891	3112	2987	336	905	500	2170	5	1	67162079	2052	-8.17	2.00	12	0.00	-374.00	1530.00	4195	20230530	-27.18	2460	20230316	24.19	4195	-27.18	20230530	2460	24.19	20230316	4195	-27.18	20230530	2460	24.19	20230316	0.60	N	001360	500	335 억		3537315	N	N	23	N	00	N
114	20230810	160115	57	100.00	KOSPI		의약품	N	N	N	N		N	3025	35	2	1.17	898169355	297913	79.28	2990	3075	2950	3885	2095	2990	3014.92	5.15	0	54796	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2032	-8.09	1.98	12	0.44	-374.00	1530.00	4195	20230530	-27.89	2460	20230316	22.97	4195	-27.89	20230530	2460	22.97	20230316	4195	-27.89	20230530	2460	22.97	20230316	0.61	N	001360	500	335 억		3460393	N	N	23	N	00	N
115	20230810	150115	57	100.00	KOSPI		의약품	N	N	N	N		N	3025	35	2	1.17	853894870	283250	75.38	2990	3075	2950	3885	2095	2990	3014.69	5.15	0	52010	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2032	-8.09	1.98	12	0.42	-374.00	1530.00	4195	20230530	-27.89	2460	20230316	22.97	4195	-27.89	20230530	2460	22.97	20230316	4195	-27.89	20230530	2460	22.97	20230316	0.61	N	001360	500	335 억		3460393	N	N	227	N	00	N
116	20230810	140115	57	100.00	KOSPI		의약품	N	N	N	N		N	3015	25	2	0.84	768473380	254922	67.84	2990	3075	2950	3885	2095	2990	3014.61	5.15	0	41931	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2025	-8.06	1.97	12	0.38	-374.00	1530.00	4195	20230530	-28.13	2460	20230316	22.56	4195	-28.13	20230530	2460	22.56	20230316	4195	-28.13	20230530	2460	22.56	20230316	0.61	N	001360	500	335 억		3460393	N	N	227	N	00	N
117	20230810	130115	57	100.00	KOSPI		의약품	N	N	N	N		N	3015	25	2	0.84	709873385	235495	62.67	2990	3075	2950	3885	2095	2990	3014.46	5.15	0	39348	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2025	-8.06	1.97	12	0.35	-374.00	1530.00	4195	20230530	-28.13	2460	20230316	22.56	4195	-28.13	20230530	2460	22.56	20230316	4195	-28.13	20230530	2460	22.56	20230316	0.61	N	001360	500	335 억		3460393	N	N	227	N	00	N
118	20230810	120115	57	100.00	KOSPI		의약품	N	N	N	N		N	3035	45	2	1.51	601583755	199634	53.13	2990	3075	2950	3885	2095	2990	3013.51	5.15	0	35768	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2038	-8.11	1.98	12	0.30	-374.00	1530.00	4195	20230530	-27.65	2460	20230316	23.37	4195	-27.65	20230530	2460	23.37	20230316	4195	-27.65	20230530	2460	23.37	20230316	0.61	N	001360	500	335 억		3460393	N	N	227	N	00	N
119	20230810	110116	57	100.00	KOSPI		의약품	N	N	N	N		N	3005	15	2	0.50	301835720	100717	26.80	2990	3020	2950	3885	2095	2990	2996.92	5.15	0	5667	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2018	-8.03	1.96	12	0.15	-374.00	1530.00	4195	20230530	-28.37	2460	20230316	22.15	4195	-28.37	20230530	2460	22.15	20230316	4195	-28.37	20230530	2460	22.15	20230316	0.61	N	001360	500	335 억		3460393	N	N	227	N	00	N
120	20230810	100116	57	100.00	KOSPI		의약품	N	N	N	N		N	3015	25	2	0.84	198717060	66441	17.68	2990	3020	2950	3885	2095	2990	2990.89	5.15	0	-2664	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2025	-8.06	1.97	12	0.10	-374.00	1530.00	4195	20230530	-28.13	2460	20230316	22.56	4195	-28.13	20230530	2460	22.56	20230316	4195	-28.13	20230530	2460	22.56	20230316	0.61	N	001360	500	335 억		3460393	N	N	227	N	00	N
121	20230810	090115	57	100.00	KOSPI		의약품	N	N	N	N		N	2990	0	3	0.00	12324780	4122	1.10	2990	2990	2990	3885	2095	2990	2990.00	5.15	0	-973	3130	3060	2950	2880	2770	3095	2915	336	895	500	2150	5	1	67162079	2008	-7.99	1.95	12	0.01	-374.00	1530.00	4195	20230530	-28.72	2460	20230316	21.54	4195	-28.72	20230530	2460	21.54	20230316	4195	-28.72	20230530	2460	21.54	20230316	0.61	N	001360	500	335 억		3460393	N	N	227	N	00	N
122	20230809	160116	57	100.00	KOSPI		의약품	N	N	N	N		N	2990	150	2	5.28	1101012020	371221	160.09	2840	3020	2840	3690	1990	2840	2965.90	4.90	0	170766	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	2008	-7.99	1.95	12	0.55	-374.00	1530.00	4325	20220808	-30.87	2460	20230316	21.54	4195	-28.72	20230530	2460	21.54	20230316	4195	-28.72	20230530	2460	21.54	20230316	0.61	N	001360	500	335 억		3290414	N	N	227	N	00	N
123	20230809	150116	57	100.00	KOSPI		의약품	N	N	N	N		N	2970	130	2	4.58	1036309495	349485	150.72	2840	3020	2840	3690	1990	2840	2965.25	4.90	0	164186	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	1995	-7.94	1.94	12	0.52	-374.00	1530.00	4325	20220808	-31.33	2460	20230316	20.73	4195	-29.20	20230530	2460	20.73	20230316	4195	-29.20	20230530	2460	20.73	20230316	0.61	N	001360	500	335 억		3290414	N	N	90	N	00	N
124	20230809	140115	57	100.00	KOSPI		의약품	N	N	N	N		N	2990	150	2	5.28	984798150	332157	143.25	2840	3020	2840	3690	1990	2840	2964.86	4.90	0	156686	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	2008	-7.99	1.95	12	0.49	-374.00	1530.00	4325	20220808	-30.87	2460	20230316	21.54	4195	-28.72	20230530	2460	21.54	20230316	4195	-28.72	20230530	2460	21.54	20230316	0.61	N	001360	500	335 억		3290414	N	N	90	N	00	N
125	20230809	130116	57	100.00	KOSPI		의약품	N	N	N	N		N	2985	145	2	5.11	909825885	307090	132.44	2840	3020	2840	3690	1990	2840	2962.73	4.90	0	147085	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	2005	-7.98	1.95	12	0.46	-374.00	1530.00	4325	20220808	-30.98	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4195	-28.84	20230530	2460	21.34	20230316	0.61	N	001360	500	335 억		3290414	N	N	90	N	00	N
126	20230809	120116	57	100.00	KOSPI		의약품	N	N	N	N		N	3000	160	2	5.63	859039430	290106	125.11	2840	3020	2840	3690	1990	2840	2961.12	4.90	0	145724	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	2015	-8.02	1.96	12	0.43	-374.00	1530.00	4325	20220808	-30.64	2460	20230316	21.95	4195	-28.49	20230530	2460	21.95	20230316	4195	-28.49	20230530	2460	21.95	20230316	0.61	N	001360	500	335 억		3290414	N	N	90	N	00	N
127	20230809	110116	57	100.00	KOSPI		의약품	N	N	N	N		N	2995	155	2	5.46	707674515	239434	103.26	2840	3020	2840	3690	1990	2840	2955.61	4.90	0	114744	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	2012	-8.01	1.96	12	0.36	-374.00	1530.00	4325	20220808	-30.75	2460	20230316	21.75	4195	-28.61	20230530	2460	21.75	20230316	4195	-28.61	20230530	2460	21.75	20230316	0.61	N	001360	500	335 억		3290414	N	N	90	N	00	N
128	20230809	100115	57	100.00	KOSPI		의약품	N	N	N	N		N	2975	135	2	4.75	316215275	108653	46.86	2840	2980	2840	3690	1990	2840	2910.32	4.90	0	39198	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	1998	-7.95	1.94	12	0.16	-374.00	1530.00	4325	20220808	-31.21	2460	20230316	20.93	4195	-29.08	20230530	2460	20.93	20230316	4195	-29.08	20230530	2460	20.93	20230316	0.61	N	001360	500	335 억		3290414	N	N	90	N	00	N
129	20230809	090115	57	100.00	KOSPI		의약품	N	N	N	N		N	2855	15	2	0.53	3903590	1371	0.59	2840	2860	2840	3690	1990	2840	2847.26	4.90	0	-42	3006	2922	2881	2797	2756	2902	2777	336	850	500	2040	5	1	67162079	1917	-7.63	1.87	12	0.00	-374.00	1530.00	4325	20220808	-33.99	2460	20230316	16.06	4195	-31.94	20230530	2460	16.06	20230316	4195	-31.94	20230530	2460	16.06	20230316	0.61	N	001360	500	335 억		3290414	N	N	90	N	00	N
130	20230808	160116	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	-110	5	-3.73	669527455	231598	103.77	2950	2965	2840	3835	2065	2950	2890.91	4.96	0	-37921	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1907	-7.59	1.86	12	0.34	-374.00	1530.00	4345	20220805	-34.64	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4325	-34.34	20220808	2460	15.45	20230316	0.60	N	001360	500	335 억		3332660	N	N	90	N	00	N
131	20230808	150116	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	-110	5	-3.73	637651360	220386	98.74	2950	2965	2840	3835	2065	2950	2893.34	4.96	0	-36243	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1907	-7.59	1.86	12	0.33	-374.00	1530.00	4345	20220805	-34.64	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4325	-34.34	20220808	2460	15.45	20230316	0.60	N	001360	500	335 억		3332660	N	N	42	N	00	N
132	20230808	140115	57	100.00	KOSPI		의약품	N	N	N	N		N	2900	-50	5	-1.69	471335295	162308	72.72	2950	2965	2885	3835	2065	2950	2903.96	4.96	0	-12935	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1948	-7.75	1.90	12	0.24	-374.00	1530.00	4345	20220805	-33.26	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4325	-32.95	20220808	2460	17.89	20230316	0.60	N	001360	500	335 억		3332660	N	N	42	N	00	N
133	20230808	130115	57	100.00	KOSPI		의약품	N	N	N	N		N	2900	-50	5	-1.69	412455340	141924	63.59	2950	2965	2885	3835	2065	2950	2906.17	4.96	0	-10451	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1948	-7.75	1.90	12	0.21	-374.00	1530.00	4345	20220805	-33.26	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4325	-32.95	20220808	2460	17.89	20230316	0.60	N	001360	500	335 억		3332660	N	N	42	N	00	N
134	20230808	120115	57	100.00	KOSPI		의약품	N	N	N	N		N	2900	-50	5	-1.69	365266290	125617	56.28	2950	2965	2890	3835	2065	2950	2907.78	4.96	0	-6849	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1948	-7.75	1.90	12	0.19	-374.00	1530.00	4345	20220805	-33.26	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4325	-32.95	20220808	2460	17.89	20230316	0.60	N	001360	500	335 억		3332660	N	N	42	N	00	N
135	20230808	110115	57	100.00	KOSPI		의약품	N	N	N	N		N	2900	-50	5	-1.69	306958390	105511	47.27	2950	2965	2890	3835	2065	2950	2909.25	4.96	0	-1277	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1948	-7.75	1.90	12	0.16	-374.00	1530.00	4345	20220805	-33.26	2460	20230316	17.89	4195	-30.87	20230530	2460	17.89	20230316	4325	-32.95	20220808	2460	17.89	20230316	0.60	N	001360	500	335 억		3332660	N	N	42	N	00	N
136	20230808	100115	57	100.00	KOSPI		의약품	N	N	N	N		N	2920	-30	5	-1.02	170786890	58562	26.24	2950	2965	2895	3835	2065	2950	2916.34	4.96	0	-2614	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1961	-7.81	1.91	12	0.09	-374.00	1530.00	4345	20220805	-32.80	2460	20230316	18.70	4195	-30.39	20230530	2460	18.70	20230316	4325	-32.49	20220808	2460	18.70	20230316	0.60	N	001360	500	335 억		3332660	N	N	42	N	00	N
137	20230808	090116	57	100.00	KOSPI		의약품	N	N	N	N		N	2960	10	2	0.34	5864725	1988	0.89	2950	2960	2950	3835	2065	2950	2950.06	4.96	0	-745	3063	3006	2968	2911	2873	3035	2940	336	885	500	2120	5	1	67162079	1988	-7.91	1.93	12	0.00	-374.00	1530.00	4345	20220805	-31.88	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4325	-31.56	20220808	2460	20.33	20230316	0.60	N	001360	500	335 억		3332660	N	N	42	N	00	N
138	20230807	160115	57	100.00	KOSPI		의약품	N	N	N	N		N	2950	10	2	0.34	659689535	222052	94.30	2930	3025	2930	3820	2060	2940	2970.88	4.93	0	20905	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	1981	-7.89	1.93	12	0.33	-374.00	1530.00	4345	20220805	-32.11	2460	20230316	19.92	4195	-29.68	20230530	2460	19.92	20230316	4325	-31.79	20220808	2460	19.92	20230316	0.60	N	001360	500	335 억		3311387	N	N	42	N	00	N
139	20230807	150114	57	100.00	KOSPI		의약품	N	N	N	N		N	2945	5	2	0.17	626906925	210913	89.57	2930	3025	2930	3820	2060	2940	2972.35	4.93	0	21546	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	1978	-7.87	1.92	12	0.31	-374.00	1530.00	4345	20220805	-32.22	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4325	-31.91	20220808	2460	19.72	20230316	0.60	N	001360	500	335 억		3311387	N	N	58	N	00	N
140	20230807	140115	57	100.00	KOSPI		의약품	N	N	N	N		N	2940	0	3	0.00	615705700	207111	87.95	2930	3025	2930	3820	2060	2940	2972.83	4.93	0	22734	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	1975	-7.86	1.92	12	0.31	-374.00	1530.00	4345	20220805	-32.34	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4325	-32.02	20220808	2460	19.51	20230316	0.60	N	001360	500	335 억		3311387	N	N	58	N	00	N
141	20230807	130115	57	100.00	KOSPI		의약품	N	N	N	N		N	2955	15	2	0.51	547880380	184077	78.17	2930	3025	2930	3820	2060	2940	2976.37	4.93	0	34167	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	1985	-7.90	1.93	12	0.27	-374.00	1530.00	4345	20220805	-31.99	2460	20230316	20.12	4195	-29.56	20230530	2460	20.12	20230316	4325	-31.68	20220808	2460	20.12	20230316	0.60	N	001360	500	335 억		3311387	N	N	58	N	00	N
142	20230807	120114	57	100.00	KOSPI		의약품	N	N	N	N		N	2955	15	2	0.51	493686690	165712	70.37	2930	3025	2930	3820	2060	2940	2979.18	4.93	0	33243	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	1985	-7.90	1.93	12	0.25	-374.00	1530.00	4345	20220805	-31.99	2460	20230316	20.12	4195	-29.56	20230530	2460	20.12	20230316	4325	-31.68	20220808	2460	20.12	20230316	0.60	N	001360	500	335 억		3311387	N	N	58	N	00	N
143	20230807	110115	57	100.00	KOSPI		의약품	N	N	N	N		N	2960	20	2	0.68	465632635	156213	66.34	2930	3025	2930	3820	2060	2940	2980.75	4.93	0	32983	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	1988	-7.91	1.93	12	0.23	-374.00	1530.00	4345	20220805	-31.88	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4325	-31.56	20220808	2460	20.33	20230316	0.60	N	001360	500	335 억		3311387	N	N	58	N	00	N
144	20230807	100115	57	100.00	KOSPI		의약품	N	N	N	N		N	2985	45	2	1.53	378274565	126725	53.82	2930	3025	2930	3820	2060	2940	2985.00	4.93	0	41373	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	2005	-7.98	1.95	12	0.19	-374.00	1530.00	4345	20220805	-31.30	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4325	-30.98	20220808	2460	21.34	20230316	0.60	N	001360	500	335 억		3311387	N	N	58	N	00	N
145	20230807	090115	57	100.00	KOSPI		의약품	N	N	N	N		N	2935	-5	5	-0.17	23005640	7831	3.33	2930	2940	2930	3820	2060	2940	2937.77	4.93	0	4925	3056	2997	2951	2892	2846	2975	2870	336	880	500	2110	5	1	67162079	1971	-7.85	1.92	12	0.01	-374.00	1530.00	4345	20220805	-32.45	2460	20230316	19.31	4195	-30.04	20230530	2460	19.31	20230316	4325	-32.14	20220808	2460	19.31	20230316	0.60	N	001360	500	335 억		3311387	N	N	58	N	00	N
146	20230804	160115	57	100.00	KOSPI		의약품	N	N	N	N		N	2940	-35	5	-1.18	693287290	235032	48.49	3005	3010	2905	3865	2085	2975	2949.76	5.04	0	-56860	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	1975	-7.86	1.92	12	0.35	-374.00	1530.00	4345	20220805	-32.34	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4345	-32.34	20220805	2460	19.51	20230316	0.58	N	001360	500	335 억		3384311	N	N	58	N	00	N
147	20230804	150115	57	100.00	KOSPI		의약품	N	N	N	N		N	2945	-30	5	-1.01	625479820	212043	43.74	3005	3010	2905	3865	2085	2975	2949.78	5.04	0	-52905	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	1978	-7.87	1.92	12	0.32	-374.00	1530.00	4345	20220805	-32.22	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4345	-32.22	20220805	2460	19.72	20230316	0.58	N	001360	500	335 억		3384311	N	N	187	N	00	N
148	20230804	140115	57	100.00	KOSPI		의약품	N	N	N	N		N	2935	-40	5	-1.34	582231725	197366	40.72	3005	3010	2905	3865	2085	2975	2950.01	5.04	0	-53569	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	1971	-7.85	1.92	12	0.29	-374.00	1530.00	4345	20220805	-32.45	2460	20230316	19.31	4195	-30.04	20230530	2460	19.31	20230316	4345	-32.45	20220805	2460	19.31	20230316	0.58	N	001360	500	335 억		3384311	N	N	187	N	00	N
149	20230804	130115	57	100.00	KOSPI		의약품	N	N	N	N		N	2940	-35	5	-1.18	546454370	185180	38.20	3005	3010	2905	3865	2085	2975	2950.94	5.04	0	-48804	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	1975	-7.86	1.92	12	0.28	-374.00	1530.00	4345	20220805	-32.34	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4345	-32.34	20220805	2460	19.51	20230316	0.58	N	001360	500	335 억		3384311	N	N	187	N	00	N
150	20230804	120115	57	100.00	KOSPI		의약품	N	N	N	N		N	2930	-45	5	-1.51	479517755	162269	33.48	3005	3010	2905	3865	2085	2975	2955.08	5.04	0	-44861	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	1968	-7.83	1.92	12	0.24	-374.00	1530.00	4345	20220805	-32.57	2460	20230316	19.11	4195	-30.15	20230530	2460	19.11	20230316	4345	-32.57	20220805	2460	19.11	20230316	0.58	N	001360	500	335 억		3384311	N	N	187	N	00	N
151	20230804	110114	57	100.00	KOSPI		의약품	N	N	N	N		N	2950	-25	5	-0.84	375977385	126905	26.18	3005	3010	2930	3865	2085	2975	2962.67	5.04	0	-35619	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	1981	-7.89	1.93	12	0.19	-374.00	1530.00	4345	20220805	-32.11	2460	20230316	19.92	4195	-29.68	20230530	2460	19.92	20230316	4345	-32.11	20220805	2460	19.92	20230316	0.58	N	001360	500	335 억		3384311	N	N	187	N	00	N
152	20230804	100114	57	100.00	KOSPI		의약품	N	N	N	N		N	2960	-15	5	-0.50	285911935	96374	19.88	3005	3010	2930	3865	2085	2975	2966.69	5.04	0	-23456	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	1988	-7.91	1.93	12	0.14	-374.00	1530.00	4345	20220805	-31.88	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4345	-31.88	20220805	2460	20.33	20230316	0.58	N	001360	500	335 억		3384311	N	N	187	N	00	N
153	20230804	090115	57	100.00	KOSPI		의약품	N	N	N	N		N	2990	15	2	0.50	7794320	2596	0.54	3005	3010	2990	3865	2085	2975	3002.43	5.04	0	-1685	3145	3060	2930	2845	2715	3102	2887	336	890	500	2140	5	1	67162079	2008	-7.99	1.95	12	0.00	-374.00	1530.00	4345	20220805	-31.19	2460	20230316	21.54	4195	-28.72	20230530	2460	21.54	20230316	4345	-31.19	20220805	2460	21.54	20230316	0.58	N	001360	500	335 억		3384311	N	N	187	N	00	N
154	20230803	160115	57	100.00	KOSPI		의약품	N	N	N	N		N	2975	95	2	3.30	1416390895	483550	179.55	2880	3015	2800	3740	2020	2880	2929.11	4.96	0	42129	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	1998	-7.95	1.94	12	0.72	-374.00	1530.00	4345	20220805	-31.53	2460	20230316	20.93	4195	-29.08	20230530	2460	20.93	20230316	4345	-31.53	20220805	2460	20.93	20230316	0.57	N	001360	500	335 억		3329106	N	N	187	N	00	N
155	20230803	150115	57	100.00	KOSPI		의약품	N	N	N	N		N	2990	110	2	3.82	1348985830	460911	171.14	2880	3015	2800	3740	2020	2880	2926.78	4.96	0	44354	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	2008	-7.99	1.95	12	0.69	-374.00	1530.00	4345	20220805	-31.19	2460	20230316	21.54	4195	-28.72	20230530	2460	21.54	20230316	4345	-31.19	20220805	2460	21.54	20230316	0.57	N	001360	500	335 억		3329106	N	N	18	N	00	N
156	20230803	140114	57	100.00	KOSPI		의약품	N	N	N	N		N	2985	105	2	3.65	1250408375	427821	158.85	2880	3015	2800	3740	2020	2880	2922.74	4.96	0	37074	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	2005	-7.98	1.95	12	0.64	-374.00	1530.00	4345	20220805	-31.30	2460	20230316	21.34	4195	-28.84	20230530	2460	21.34	20230316	4345	-31.30	20220805	2460	21.34	20230316	0.57	N	001360	500	335 억		3329106	N	N	18	N	00	N
157	20230803	130116	57	100.00	KOSPI		의약품	N	N	N	N		N	2980	100	2	3.47	941244355	324468	120.48	2880	2985	2800	3740	2020	2880	2900.89	4.96	0	44274	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	2001	-7.97	1.95	12	0.48	-374.00	1530.00	4345	20220805	-31.42	2460	20230316	21.14	4195	-28.96	20230530	2460	21.14	20230316	4345	-31.42	20220805	2460	21.14	20230316	0.57	N	001360	500	335 억		3329106	N	N	18	N	00	N
158	20230803	120114	57	100.00	KOSPI		의약품	N	N	N	N		N	2910	30	2	1.04	757797920	262138	97.33	2880	2955	2800	3740	2020	2880	2890.84	4.96	0	39819	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	1954	-7.78	1.90	12	0.39	-374.00	1530.00	4345	20220805	-33.03	2460	20230316	18.29	4195	-30.63	20230530	2460	18.29	20230316	4345	-33.03	20220805	2460	18.29	20230316	0.57	N	001360	500	335 억		3329106	N	N	18	N	00	N
159	20230803	110115	57	100.00	KOSPI		의약품	N	N	N	N		N	2920	40	2	1.39	667007345	231119	85.82	2880	2955	2800	3740	2020	2880	2885.99	4.96	0	38972	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	1961	-7.81	1.91	12	0.34	-374.00	1530.00	4345	20220805	-32.80	2460	20230316	18.70	4195	-30.39	20230530	2460	18.70	20230316	4345	-32.80	20220805	2460	18.70	20230316	0.57	N	001360	500	335 억		3329106	N	N	18	N	00	N
160	20230803	100114	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	15	2	0.52	383608560	134130	49.80	2880	2920	2800	3740	2020	2880	2859.98	4.96	0	29206	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	1944	-7.74	1.89	12	0.20	-374.00	1530.00	4345	20220805	-33.37	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4345	-33.37	20220805	2460	17.68	20230316	0.57	N	001360	500	335 억		3329106	N	N	18	N	00	N
161	20230803	090114	57	100.00	KOSPI		의약품	N	N	N	N		N	2840	-40	5	-1.39	44162410	15356	5.70	2880	2880	2840	3740	2020	2880	2875.91	4.96	0	-7018	3053	2966	2918	2831	2783	2942	2807	336	860	500	2070	5	1	67162079	1907	-7.59	1.86	12	0.02	-374.00	1530.00	4345	20220805	-34.64	2460	20230316	15.45	4195	-32.30	20230530	2460	15.45	20230316	4345	-34.64	20220805	2460	15.45	20230316	0.57	N	001360	500	335 억		3329106	N	N	18	N	00	N
162	20230802	160115	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-75	5	-2.54	786060475	268470	94.94	2950	3005	2870	3840	2070	2955	2927.83	5.01	0	-24811	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	1934	-7.70	1.88	12	0.40	-374.00	1530.00	4345	20220805	-33.72	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4345	-33.72	20220805	2460	17.07	20230316	0.57	N	001360	500	335 억		3363808	N	N	18	N	00	N
163	20230802	150115	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-75	5	-2.54	740560965	252668	89.35	2950	3005	2870	3840	2070	2955	2930.87	5.01	0	-23303	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	1934	-7.70	1.88	12	0.38	-374.00	1530.00	4345	20220805	-33.72	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4345	-33.72	20220805	2460	17.07	20230316	0.57	N	001360	500	335 억		3363808	N	N	17	N	00	N
164	20230802	140116	57	100.00	KOSPI		의약품	N	N	N	N		N	2880	-75	5	-2.54	691086920	235463	83.26	2950	3005	2870	3840	2070	2955	2934.93	5.01	0	-21899	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	1934	-7.70	1.88	12	0.35	-374.00	1530.00	4345	20220805	-33.72	2460	20230316	17.07	4195	-31.35	20230530	2460	17.07	20230316	4345	-33.72	20220805	2460	17.07	20230316	0.57	N	001360	500	335 억		3363808	N	N	17	N	00	N
165	20230802	130114	57	100.00	KOSPI		의약품	N	N	N	N		N	2885	-70	5	-2.37	624477410	212365	75.10	2950	3005	2885	3840	2070	2955	2940.52	5.01	0	-12155	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	1938	-7.71	1.89	12	0.32	-374.00	1530.00	4345	20220805	-33.60	2460	20230316	17.28	4195	-31.23	20230530	2460	17.28	20230316	4345	-33.60	20220805	2460	17.28	20230316	0.57	N	001360	500	335 억		3363808	N	N	17	N	00	N
166	20230802	120115	57	100.00	KOSPI		의약품	N	N	N	N		N	2895	-60	5	-2.03	543090040	184249	65.15	2950	3005	2890	3840	2070	2955	2947.55	5.01	0	-13352	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	1944	-7.74	1.89	12	0.27	-374.00	1530.00	4345	20220805	-33.37	2460	20230316	17.68	4195	-30.99	20230530	2460	17.68	20230316	4345	-33.37	20220805	2460	17.68	20230316	0.57	N	001360	500	335 억		3363808	N	N	17	N	00	N
167	20230802	110114	57	100.00	KOSPI		의약품	N	N	N	N		N	2945	-10	5	-0.34	353886605	119266	42.18	2950	3005	2930	3840	2070	2955	2967.31	5.01	0	-18594	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	1978	-7.87	1.92	12	0.18	-374.00	1530.00	4345	20220805	-32.22	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4345	-32.22	20220805	2460	19.72	20230316	0.57	N	001360	500	335 억		3363808	N	N	17	N	00	N
168	20230802	100115	57	100.00	KOSPI		의약품	N	N	N	N		N	2980	25	2	0.85	246970570	83181	29.41	2950	3005	2930	3840	2070	2955	2969.25	5.01	0	-11711	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	2001	-7.97	1.95	12	0.12	-374.00	1530.00	4345	20220805	-31.42	2460	20230316	21.14	4195	-28.96	20230530	2460	21.14	20230316	4345	-31.42	20220805	2460	21.14	20230316	0.57	N	001360	500	335 억		3363808	N	N	17	N	00	N
169	20230802	090115	57	100.00	KOSPI		의약품	N	N	N	N		N	2950	-5	5	-0.17	9034835	3061	1.08	2950	2950	2930	3840	2070	2955	2949.94	5.01	0	-273	3031	2992	2956	2917	2881	3012	2937	336	885	500	2120	5	1	67162079	1981	-7.89	1.93	12	0.00	-374.00	1530.00	4345	20220805	-32.11	2460	20230316	19.92	4195	-29.68	20230530	2460	19.92	20230316	4345	-32.11	20220805	2460	19.92	20230316	0.57	N	001360	500	335 억		3363808	N	N	17	N	00	N
170	20230801	160115	57	100.00	KOSPI		의약품	N	N	N	N		N	2955	30	2	1.03	835627960	282775	161.87	2920	2995	2920	3800	2050	2925	2955.10	4.91	0	67143	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1985	-7.90	1.93	12	0.42	-374.00	1530.00	4345	20220805	-31.99	2460	20230316	20.12	4195	-29.56	20230530	2460	20.12	20230316	4345	-31.99	20220805	2460	20.12	20230316	0.57	N	001360	500	335 억		3294651	N	N	17	N	00	N
171	20230801	150114	57	100.00	KOSPI		의약품	N	N	N	N		N	2955	30	2	1.03	738470750	249779	142.98	2920	2995	2920	3800	2050	2925	2956.50	4.91	0	47375	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1985	-7.90	1.93	12	0.37	-374.00	1530.00	4345	20220805	-31.99	2460	20230316	20.12	4195	-29.56	20230530	2460	20.12	20230316	4345	-31.99	20220805	2460	20.12	20230316	0.57	N	001360	500	335 억		3294651	N	N	11	N	00	N
172	20230801	140114	57	100.00	KOSPI		의약품	N	N	N	N		N	2945	20	2	0.68	662508880	224002	128.23	2920	2995	2920	3800	2050	2925	2957.60	4.91	0	45725	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1978	-7.87	1.92	12	0.33	-374.00	1530.00	4345	20220805	-32.22	2460	20230316	19.72	4195	-29.80	20230530	2460	19.72	20230316	4345	-32.22	20220805	2460	19.72	20230316	0.57	N	001360	500	335 억		3294651	N	N	11	N	00	N
173	20230801	130115	57	100.00	KOSPI		의약품	N	N	N	N		N	2940	15	2	0.51	565903225	191098	109.39	2920	2995	2920	3800	2050	2925	2961.32	4.91	0	47396	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1975	-7.86	1.92	12	0.28	-374.00	1530.00	4345	20220805	-32.34	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4345	-32.34	20220805	2460	19.51	20230316	0.57	N	001360	500	335 억		3294651	N	N	11	N	00	N
174	20230801	120114	57	100.00	KOSPI		의약품	N	N	N	N		N	2960	35	2	1.20	492233900	166165	95.12	2920	2995	2920	3800	2050	2925	2962.32	4.91	0	35185	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1988	-7.91	1.93	12	0.25	-374.00	1530.00	4345	20220805	-31.88	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4345	-31.88	20220805	2460	20.33	20230316	0.57	N	001360	500	335 억		3294651	N	N	11	N	00	N
175	20230801	110114	57	100.00	KOSPI		의약품	N	N	N	N		N	2960	35	2	1.20	390135715	131571	75.32	2920	2995	2920	3800	2050	2925	2965.21	4.91	0	26963	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1988	-7.91	1.93	12	0.20	-374.00	1530.00	4345	20220805	-31.88	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4345	-31.88	20220805	2460	20.33	20230316	0.57	N	001360	500	335 억		3294651	N	N	11	N	00	N
176	20230801	100114	57	100.00	KOSPI		의약품	N	N	N	N		N	2960	35	2	1.20	259561750	87389	50.02	2920	2995	2920	3800	2050	2925	2970.19	4.91	0	20494	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1988	-7.91	1.93	12	0.13	-374.00	1530.00	4345	20220805	-31.88	2460	20230316	20.33	4195	-29.44	20230530	2460	20.33	20230316	4345	-31.88	20220805	2460	20.33	20230316	0.57	N	001360	500	335 억		3294651	N	N	11	N	00	N
177	20230801	090114	57	100.00	KOSPI		의약품	N	N	N	N		N	2940	15	2	0.51	742705	254	0.15	2920	2940	2920	3800	2050	2925	2924.04	4.91	0	-22	2995	2960	2910	2875	2825	2977	2892	336	875	500	2100	5	1	67162079	1975	-7.86	1.92	12	0.00	-374.00	1530.00	4345	20220805	-32.34	2460	20230316	19.51	4195	-29.92	20230530	2460	19.51	20230316	4345	-32.34	20220805	2460	19.51	20230316	0.57	N	001360	500	335 억		3294651	N	N	11	N	00	N