KissMeData/003060/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	368	1	2	0.27	331689030	900085	30.79	368	375	364	477	257	367	368.51	1.83	0	50009	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2450	19.37	0.51	12	0.14	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.23	N	003060	500	3328 억	12177510	N	N	61	N	N
3	20230731	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	368	1	2	0.27	314888809	854457	29.23	368	375	364	477	257	367	368.53	1.83	0	36442	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2450	19.37	0.51	12	0.13	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.23	N	003060	500	3328 억	12177510	N	N	182	N	N
4	20230731	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	368	1	2	0.27	266307360	722813	24.73	368	375	364	477	257	367	368.43	1.83	0	6389	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2450	19.37	0.51	12	0.11	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.23	N	003060	500	3328 억	12177510	N	N	182	N	N
5	20230731	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	370	3	2	0.82	216760344	588306	20.12	368	375	364	477	257	367	368.45	1.83	0	-3324	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2463	19.47	0.51	12	0.09	19.00	720.00	732	20221005	-49.45	309	20230313	19.74	510	-27.45	20230102	309	19.74	20230313	732	-49.45	20221005	309	19.74	20230313	0.23	N	003060	500	3328 억	12177510	N	N	182	N	N
6	20230731	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	367	0	3	0.00	195143319	529620	18.12	368	375	364	477	257	367	368.46	1.83	0	-14700	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2443	19.32	0.51	12	0.08	19.00	720.00	732	20221005	-49.86	309	20230313	18.77	510	-28.04	20230102	309	18.77	20230313	732	-49.86	20221005	309	18.77	20230313	0.23	N	003060	500	3328 억	12177510	N	N	182	N	N
7	20230731	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	369	2	2	0.54	142226123	385542	13.19	368	375	364	477	257	367	368.90	1.83	0	-28857	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2457	19.42	0.51	12	0.06	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	510	-27.65	20230102	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.23	N	003060	500	3328 억	12177510	N	N	182	N	N
8	20230731	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	373	6	2	1.63	93614272	254519	8.71	368	375	364	477	257	367	367.81	1.83	0	-9134	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2483	19.63	0.52	12	0.04	19.00	720.00	732	20221005	-49.04	309	20230313	20.71	510	-26.86	20230102	309	20.71	20230313	732	-49.04	20221005	309	20.71	20230313	0.23	N	003060	500	3328 억	12177510	N	N	182	N	N
9	20230731	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	368	1	2	0.27	2109376	5732	0.20	368	368	368	477	257	367	368.00	1.83	0	0	389	378	367	356	345	383	361	3329	110	500	250	1	1	665754689	2450	19.37	0.51	12	0.00	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.23	N	003060	500	3328 억	12177510	N	N	182	N	N
10	20230728	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	367	7	2	1.94	1075432358	2920749	138.30	360	378	356	468	252	360	368.21	1.81	0	78892	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2443	19.32	0.51	12	0.44	19.00	720.00	732	20221005	-49.86	309	20230313	18.77	510	-28.04	20230102	309	18.77	20230313	732	-49.86	20221005	309	18.77	20230313	0.23	N	003060	500	3328 억	12070179	N	N	182	N	N
11	20230728	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	365	5	2	1.39	961486398	2609461	123.56	360	378	356	468	252	360	368.46	1.81	0	-79746	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2430	19.21	0.51	12	0.39	19.00	720.00	732	20221005	-50.14	309	20230313	18.12	510	-28.43	20230102	309	18.12	20230313	732	-50.14	20221005	309	18.12	20230313	0.23	N	003060	500	3328 억	12070179	N	N	0	N	N
12	20230728	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	367	7	2	1.94	859722629	2330498	110.35	360	378	356	468	252	360	368.90	1.81	0	-61939	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2443	19.32	0.51	12	0.35	19.00	720.00	732	20221005	-49.86	309	20230313	18.77	510	-28.04	20230102	309	18.77	20230313	732	-49.86	20221005	309	18.77	20230313	0.23	N	003060	500	3328 억	12070179	N	N	0	N	N
13	20230728	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	367	7	2	1.94	796943194	2159644	102.26	360	378	356	468	252	360	369.02	1.81	0	-59043	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2443	19.32	0.51	12	0.32	19.00	720.00	732	20221005	-49.86	309	20230313	18.77	510	-28.04	20230102	309	18.77	20230313	732	-49.86	20221005	309	18.77	20230313	0.23	N	003060	500	3328 억	12070179	N	N	0	N	N
14	20230728	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	369	9	2	2.50	726855404	1969022	93.24	360	378	356	468	252	360	369.15	1.81	0	-67811	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2457	19.42	0.51	12	0.30	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	510	-27.65	20230102	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.23	N	003060	500	3328 억	12070179	N	N	0	N	N
15	20230728	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	368	8	2	2.22	634783154	1719286	81.41	360	378	356	468	252	360	369.22	1.81	0	-80651	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2450	19.37	0.51	12	0.26	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.23	N	003060	500	3328 억	12070179	N	N	0	N	N
16	20230728	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	374	14	2	3.89	413542230	1124891	53.27	360	378	356	468	252	360	367.63	1.81	0	-10798	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2490	19.68	0.52	12	0.17	19.00	720.00	732	20221005	-48.91	309	20230313	21.04	510	-26.67	20230102	309	21.04	20230313	732	-48.91	20221005	309	21.04	20230313	0.23	N	003060	500	3328 억	12070179	N	N	0	N	N
17	20230728	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	359	-1	5	-0.28	2563696	7127	0.34	360	360	358	468	252	360	359.67	1.81	0	3665	374	367	355	348	336	370	351	3329	108	500	250	1	1	665754689	2390	18.89	0.50	12	0.00	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	510	-29.61	20230102	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.23	N	003060	500	3328 억	12070179	N	N	0	N	N
18	20230727	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	360	14	2	4.05	747939490	2096133	41.30	343	362	343	449	243	346	356.82	1.77	-48166	294333	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2397	18.95	0.50	12	0.31	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
19	20230727	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	359	13	2	3.76	720779947	2020393	39.81	343	362	343	449	243	346	356.75	1.77	-48166	260975	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2390	18.89	0.50	12	0.30	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	510	-29.61	20230102	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
20	20230727	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	358	12	2	3.47	656427570	1841258	36.28	343	362	343	449	243	346	356.51	1.77	-48166	224661	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2383	18.84	0.50	12	0.28	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	510	-29.80	20230102	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
21	20230727	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	357	11	2	3.18	561965939	1577158	31.08	343	362	343	449	243	346	356.32	1.77	-48166	154775	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2377	18.79	0.50	12	0.24	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	510	-30.00	20230102	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
22	20230727	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	359	13	2	3.76	482038016	1353049	26.66	343	362	343	449	243	346	356.26	1.77	-48166	99631	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2390	18.89	0.50	12	0.20	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	510	-29.61	20230102	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
23	20230727	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	360	14	2	4.05	400003432	1124356	22.16	343	362	343	449	243	346	355.76	1.77	-48166	5316	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2397	18.95	0.50	12	0.17	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
24	20230727	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	359	13	2	3.76	265520398	750413	14.79	343	361	343	449	243	346	353.83	1.77	-48166	-108108	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2390	18.89	0.50	12	0.11	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	510	-29.61	20230102	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
25	20230727	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	346	0	3	0.00	10755316	31170	0.61	343	348	343	449	243	346	345.05	1.77	-48166	7848	382	363	353	334	324	359	330	3329	103	500	240	1	1	665754689	2304	18.21	0.48	12	0.00	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.23	N	003060	500	3328 억	11778342	N	N	0	N	N
26	20230726	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	346	-32	5	-8.47	1782646664	5025453	24.73	365	372	343	491	265	378	354.73	1.78	0	-38339	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2304	18.21	0.48	12	0.75	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
27	20230726	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	346	-32	5	-8.47	1728819000	4870085	23.97	365	372	343	491	265	378	354.99	1.78	0	-46441	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2304	18.21	0.48	12	0.73	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
28	20230726	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	345	-33	5	-8.73	1575882475	4428454	21.79	365	372	345	491	265	378	355.85	1.78	0	-52921	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2297	18.16	0.48	12	0.67	19.00	720.00	732	20221005	-52.87	309	20230313	11.65	510	-32.35	20230102	309	11.65	20230313	732	-52.87	20221005	309	11.65	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
29	20230726	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	346	-32	5	-8.47	1410465754	3952022	19.45	365	372	345	491	265	378	356.90	1.78	0	12969	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2304	18.21	0.48	12	0.59	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
30	20230726	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	350	-28	5	-7.41	1282052099	3583897	17.64	365	372	345	491	265	378	357.73	1.78	0	108457	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2330	18.42	0.49	12	0.54	19.00	720.00	732	20221005	-52.19	309	20230313	13.27	510	-31.37	20230102	309	13.27	20230313	732	-52.19	20221005	309	13.27	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
31	20230726	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	351	-27	5	-7.14	1161861725	3240870	15.95	365	372	345	491	265	378	358.50	1.78	0	158139	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2337	18.47	0.49	12	0.49	19.00	720.00	732	20221005	-52.05	309	20230313	13.59	510	-31.18	20230102	309	13.59	20230313	732	-52.05	20221005	309	13.59	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
32	20230726	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	353	-25	5	-6.61	827298654	2282570	11.23	365	372	352	491	265	378	362.44	1.78	0	79058	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2350	18.58	0.49	12	0.34	19.00	720.00	732	20221005	-51.78	309	20230313	14.24	510	-30.78	20230102	309	14.24	20230313	732	-51.78	20221005	309	14.24	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
33	20230726	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-9	5	-2.38	114672983	313387	1.54	365	372	365	491	265	378	365.91	1.78	0	25965	450	414	388	352	326	432	370	3329	113	500	260	1	1	665754689	2457	19.42	0.51	12	0.05	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	510	-27.65	20230102	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.21	N	003060	500	3328 억	11826508	N	N	0	N	N
34	20230725	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	378	8	2	2.16	8034998239	20273485	216.39	371	424	362	481	259	370	396.34	1.89	0	-642374	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2517	19.89	0.53	12	3.05	19.00	720.00	732	20221005	-48.36	309	20230313	22.33	510	-25.88	20230102	309	22.33	20230313	732	-48.36	20221005	309	22.33	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
35	20230725	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	375	5	2	1.35	7948089829	20041168	213.91	371	424	362	481	259	370	396.59	1.89	0	-693419	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2497	19.74	0.52	12	3.01	19.00	720.00	732	20221005	-48.77	309	20230313	21.36	510	-26.47	20230102	309	21.36	20230313	732	-48.77	20221005	309	21.36	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
36	20230725	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	377	7	2	1.89	7612431890	19147695	204.38	371	424	362	481	259	370	397.56	1.89	0	-900687	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2510	19.84	0.52	12	2.88	19.00	720.00	732	20221005	-48.50	309	20230313	22.01	510	-26.08	20230102	309	22.01	20230313	732	-48.50	20221005	309	22.01	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
37	20230725	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	388	18	2	4.86	7230961059	18145923	193.69	371	424	362	481	259	370	398.49	1.89	0	-968958	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2583	20.42	0.54	12	2.73	19.00	720.00	732	20221005	-46.99	309	20230313	25.57	510	-23.92	20230102	309	25.57	20230313	732	-46.99	20221005	309	25.57	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
38	20230725	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	390	20	2	5.41	6897339038	17284632	184.49	371	424	362	481	259	370	399.04	1.89	0	-750489	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2596	20.53	0.54	12	2.60	19.00	720.00	732	20221005	-46.72	309	20230313	26.21	510	-23.53	20230102	309	26.21	20230313	732	-46.72	20221005	309	26.21	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
39	20230725	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	385	15	2	4.05	6357894715	15896322	169.67	371	424	362	481	259	370	399.96	1.89	0	-574049	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2563	20.26	0.53	12	2.39	19.00	720.00	732	20221005	-47.40	309	20230313	24.60	510	-24.51	20230102	309	24.60	20230313	732	-47.40	20221005	309	24.60	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
40	20230725	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	394	24	2	6.49	5509403787	13714881	146.39	371	424	362	481	259	370	401.71	1.89	0	-601145	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2623	20.74	0.55	12	2.06	19.00	720.00	732	20221005	-46.17	309	20230313	27.51	510	-22.75	20230102	309	27.51	20230313	732	-46.17	20221005	309	27.51	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
41	20230725	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	372	2	2	0.54	23247367	62540	0.67	371	374	371	481	259	370	371.72	1.89	0	6564	408	388	375	355	342	382	349	3329	111	500	250	1	1	665754689	2477	19.58	0.52	12	0.01	19.00	720.00	732	20221005	-49.18	309	20230313	20.39	510	-27.06	20230102	309	20.39	20230313	732	-49.18	20221005	309	20.39	20230313	0.32	N	003060	500	3328 억	12558049	N	N	0	N	N
42	20230724	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	370	-27	5	-6.80	3461520315	9258431	15.81	394	395	362	516	278	397	373.86	1.73	0	967548	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2463	19.47	0.51	12	1.39	19.00	720.00	732	20221005	-49.45	309	20230313	19.74	510	-27.45	20230102	309	19.74	20230313	732	-49.45	20221005	309	19.74	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
43	20230724	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	371	-26	5	-6.55	3379016221	9035489	15.43	394	395	362	516	278	397	373.95	1.73	0	922455	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2470	19.53	0.52	12	1.36	19.00	720.00	732	20221005	-49.32	309	20230313	20.06	510	-27.25	20230102	309	20.06	20230313	732	-49.32	20221005	309	20.06	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
44	20230724	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	368	-29	5	-7.30	3181528684	8499076	14.51	394	395	362	516	278	397	374.32	1.73	0	870133	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2450	19.37	0.51	12	1.28	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
45	20230724	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-28	5	-7.05	2939708255	7844596	13.40	394	395	362	516	278	397	374.72	1.73	0	769011	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2457	19.42	0.51	12	1.18	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	510	-27.65	20230102	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
46	20230724	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	368	-29	5	-7.30	2744696238	7316153	12.49	394	395	362	516	278	397	375.14	1.73	0	699416	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2450	19.37	0.51	12	1.10	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
47	20230724	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-28	5	-7.05	2419671041	6441967	11.00	394	395	362	516	278	397	375.59	1.73	0	715120	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2457	19.42	0.51	12	0.97	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	510	-27.65	20230102	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
48	20230724	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	378	-19	5	-4.79	1800313226	4773449	8.15	394	395	362	516	278	397	377.12	1.73	0	340874	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2517	19.89	0.53	12	0.72	19.00	720.00	732	20221005	-48.36	309	20230313	22.33	510	-25.88	20230102	309	22.33	20230313	732	-48.36	20221005	309	22.33	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
49	20230724	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	383	-14	5	-3.53	312280394	805159	1.37	394	395	380	516	278	397	387.77	1.73	0	-45272	483	439	388	344	293	462	367	3329	119	500	270	1	1	665754689	2550	20.16	0.53	12	0.12	19.00	720.00	732	20221005	-47.68	309	20230313	23.95	510	-24.90	20230102	309	23.95	20230313	732	-47.68	20221005	309	23.95	20230313	0.32	N	003060	500	3328 억	11507265	N	N	0	N	N
50	20230721	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	397	56	2	16.42	23457384005	58205841	8187.12	339	432	337	443	239	341	403.02	1.88	0	-858665	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2643	20.89	0.55	12	8.74	19.00	720.00	732	20221005	-45.77	309	20230313	28.48	510	-22.16	20230102	309	28.48	20230313	732	-45.77	20221005	309	28.48	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
51	20230721	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	415	74	2	21.70	22040107381	54698598	7693.80	339	432	337	443	239	341	402.94	1.88	0	-1057669	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2763	21.84	0.58	12	8.22	19.00	720.00	732	20221005	-43.31	309	20230313	34.30	510	-18.63	20230102	309	34.30	20230313	732	-43.31	20221005	309	34.30	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
52	20230721	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	428	87	2	25.51	17952171525	44958999	6323.85	339	432	337	443	239	341	399.30	1.88	0	-955523	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2849	22.53	0.59	12	6.75	19.00	720.00	732	20221005	-41.53	309	20230313	38.51	510	-16.08	20230102	309	38.51	20230313	732	-41.53	20221005	309	38.51	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
53	20230721	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	406	65	2	19.06	10793772650	27551390	3875.32	339	423	337	443	239	341	391.77	1.88	0	-329472	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2703	21.37	0.56	12	4.14	19.00	720.00	732	20221005	-44.54	309	20230313	31.39	510	-20.39	20230102	309	31.39	20230313	732	-44.54	20221005	309	31.39	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
54	20230721	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	388	47	2	13.78	4352166689	11590793	1630.34	339	397	337	443	239	341	375.48	1.88	0	119909	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2583	20.42	0.54	12	1.74	19.00	720.00	732	20221005	-46.99	309	20230313	25.57	510	-23.92	20230102	309	25.57	20230313	732	-46.99	20221005	309	25.57	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
55	20230721	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	378	37	2	10.85	3247854823	8700025	1223.73	339	397	337	443	239	341	373.32	1.88	0	-68380	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2517	19.89	0.53	12	1.31	19.00	720.00	732	20221005	-48.36	309	20230313	22.33	510	-25.88	20230102	309	22.33	20230313	732	-48.36	20221005	309	22.33	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
56	20230721	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	351	10	2	2.93	191817457	549814	77.34	339	356	337	443	239	341	348.88	1.88	0	-58377	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2337	18.47	0.49	12	0.08	19.00	720.00	732	20221005	-52.05	309	20230313	13.59	510	-31.18	20230102	309	13.59	20230313	732	-52.05	20221005	309	13.59	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
57	20230721	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	339	-2	5	-0.59	2166613	6390	0.90	339	340	339	443	239	341	339.06	1.88	0	-255	349	345	342	338	335	343	336	3329	102	500	230	1	1	665754689	2257	17.84	0.47	12	0.00	19.00	720.00	732	20221005	-53.69	309	20230313	9.71	510	-33.53	20230102	309	9.71	20230313	732	-53.69	20221005	309	9.71	20230313	0.33	N	003060	500	3328 억	12516126	N	N	150	N	N
58	20230720	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	341	-2	5	-0.58	241277810	706544	54.54	343	346	339	445	241	343	341.49	1.90	0	-163144	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2270	17.95	0.47	12	0.11	19.00	720.00	732	20221005	-53.42	309	20230313	10.36	510	-33.14	20230102	309	10.36	20230313	732	-53.42	20221005	309	10.36	20230313	0.32	N	003060	500	3328 억	12674834	N	N	150	N	N
59	20230720	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	341	-2	5	-0.58	222919393	652495	50.36	343	346	339	445	241	343	341.64	1.90	0	-145395	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2270	17.95	0.47	12	0.10	19.00	720.00	732	20221005	-53.42	309	20230313	10.36	510	-33.14	20230102	309	10.36	20230313	732	-53.42	20221005	309	10.36	20230313	0.32	N	003060	500	3328 억	12674834	N	N	181	N	N
60	20230720	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	341	-2	5	-0.58	196113334	573886	44.30	343	346	339	445	241	343	341.73	1.90	0	-92628	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2270	17.95	0.47	12	0.09	19.00	720.00	732	20221005	-53.42	309	20230313	10.36	510	-33.14	20230102	309	10.36	20230313	732	-53.42	20221005	309	10.36	20230313	0.32	N	003060	500	3328 억	12674834	N	N	181	N	N
61	20230720	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	342	-1	5	-0.29	170716435	499188	38.53	343	346	339	445	241	343	341.99	1.90	0	-85744	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2277	18.00	0.47	12	0.07	19.00	720.00	732	20221005	-53.28	309	20230313	10.68	510	-32.94	20230102	309	10.68	20230313	732	-53.28	20221005	309	10.68	20230313	0.32	N	003060	500	3328 억	12674834	N	N	181	N	N
62	20230720	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	342	-1	5	-0.29	152917425	447072	34.51	343	346	339	445	241	343	342.04	1.90	0	-78409	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2277	18.00	0.47	12	0.07	19.00	720.00	732	20221005	-53.28	309	20230313	10.68	510	-32.94	20230102	309	10.68	20230313	732	-53.28	20221005	309	10.68	20230313	0.32	N	003060	500	3328 억	12674834	N	N	181	N	N
63	20230720	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	343	0	3	0.00	118904480	347407	26.82	343	346	339	445	241	343	342.26	1.90	0	-51466	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2284	18.05	0.48	12	0.05	19.00	720.00	732	20221005	-53.14	309	20230313	11.00	510	-32.75	20230102	309	11.00	20230313	732	-53.14	20221005	309	11.00	20230313	0.32	N	003060	500	3328 억	12674834	N	N	181	N	N
64	20230720	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	341	-2	5	-0.58	105018720	306686	23.67	343	346	339	445	241	343	342.43	1.90	0	-44991	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2270	17.95	0.47	12	0.05	19.00	720.00	732	20221005	-53.42	309	20230313	10.36	510	-33.14	20230102	309	10.36	20230313	732	-53.42	20221005	309	10.36	20230313	0.32	N	003060	500	3328 억	12674834	N	N	181	N	N
65	20230720	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	344	1	2	0.29	5140111	14985	1.16	343	345	343	445	241	343	343.02	1.90	0	-226	358	350	342	334	326	354	338	3329	102	500	240	1	1	665754689	2290	18.11	0.48	12	0.00	19.00	720.00	732	20221005	-53.01	309	20230313	11.33	510	-32.55	20230102	309	11.33	20230313	732	-53.01	20221005	309	11.33	20230313	0.32	N	003060	500	3328 억	12674834	N	N	181	N	N
66	20230719	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	343	6	2	1.78	440640318	1287801	62.81	335	350	334	438	236	337	342.16	1.87	0	238399	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2284	18.05	0.48	12	0.19	19.00	720.00	732	20221005	-53.14	309	20230313	11.00	510	-32.75	20230102	309	11.00	20230313	732	-53.14	20221005	309	11.00	20230313	0.32	N	003060	500	3328 억	12446565	N	N	181	N	N
67	20230719	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	344	7	2	2.08	407553268	1191690	58.12	335	350	334	438	236	337	342.00	1.87	0	237645	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2290	18.11	0.48	12	0.18	19.00	720.00	732	20221005	-53.01	309	20230313	11.33	510	-32.55	20230102	309	11.33	20230313	732	-53.01	20221005	309	11.33	20230313	0.32	N	003060	500	3328 억	12446565	N	N	715	N	N
68	20230719	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	345	8	2	2.37	367323672	1074674	52.41	335	350	334	438	236	337	341.80	1.87	0	231795	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2297	18.16	0.48	12	0.16	19.00	720.00	732	20221005	-52.87	309	20230313	11.65	510	-32.35	20230102	309	11.65	20230313	732	-52.87	20221005	309	11.65	20230313	0.32	N	003060	500	3328 억	12446565	N	N	715	N	N
69	20230719	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	348	11	2	3.26	312227619	915180	44.63	335	350	334	438	236	337	341.17	1.87	0	199733	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2317	18.32	0.48	12	0.14	19.00	720.00	732	20221005	-52.46	309	20230313	12.62	510	-31.76	20230102	309	12.62	20230313	732	-52.46	20221005	309	12.62	20230313	0.32	N	003060	500	3328 억	12446565	N	N	715	N	N
70	20230719	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	340	3	2	0.89	211244819	622570	30.36	335	345	334	438	236	337	339.31	1.87	0	121537	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2264	17.89	0.47	12	0.09	19.00	720.00	732	20221005	-53.55	309	20230313	10.03	510	-33.33	20230102	309	10.03	20230313	732	-53.55	20221005	309	10.03	20230313	0.32	N	003060	500	3328 억	12446565	N	N	715	N	N
71	20230719	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	341	4	2	1.19	191061578	563170	27.47	335	345	334	438	236	337	339.26	1.87	0	129140	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2270	17.95	0.47	12	0.08	19.00	720.00	732	20221005	-53.42	309	20230313	10.36	510	-33.14	20230102	309	10.36	20230313	732	-53.42	20221005	309	10.36	20230313	0.32	N	003060	500	3328 억	12446565	N	N	715	N	N
72	20230719	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	340	3	2	0.89	108810211	322660	15.74	335	342	334	438	236	337	337.23	1.87	0	48336	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2264	17.89	0.47	12	0.05	19.00	720.00	732	20221005	-53.55	309	20230313	10.03	510	-33.33	20230102	309	10.03	20230313	732	-53.55	20221005	309	10.03	20230313	0.32	N	003060	500	3328 억	12446565	N	N	715	N	N
73	20230719	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	338	1	2	0.30	5267679	15683	0.76	335	340	335	438	236	337	335.88	1.87	0	8160	353	345	340	332	327	342	329	3329	101	500	230	1	1	665754689	2250	17.79	0.47	12	0.00	19.00	720.00	732	20221005	-53.83	309	20230313	9.39	510	-33.73	20230102	309	9.39	20230313	732	-53.83	20221005	309	9.39	20230313	0.32	N	003060	500	3328 억	12446565	N	N	715	N	N
74	20230718	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	337	-7	5	-2.03	690721299	2039237	345.66	347	348	335	447	241	344	338.72	1.80	0	360592	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2244	17.74	0.47	12	0.31	19.00	720.00	732	20221005	-53.96	309	20230313	9.06	510	-33.92	20230102	309	9.06	20230313	732	-53.96	20221005	309	9.06	20230313	0.33	N	003060	500	3328 억	12007096	N	N	715	N	N
75	20230718	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	340	-4	5	-1.16	663137615	1957620	331.82	347	348	335	447	241	344	338.75	1.80	0	384599	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2264	17.89	0.47	12	0.29	19.00	720.00	732	20221005	-53.55	309	20230313	10.03	510	-33.33	20230102	309	10.03	20230313	732	-53.55	20221005	309	10.03	20230313	0.33	N	003060	500	3328 억	12007096	N	N	1868	N	N
76	20230718	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	337	-7	5	-2.03	512990763	1514734	256.75	347	348	335	447	241	344	338.67	1.80	0	367563	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2244	17.74	0.47	12	0.23	19.00	720.00	732	20221005	-53.96	309	20230313	9.06	510	-33.92	20230102	309	9.06	20230313	732	-53.96	20221005	309	9.06	20230313	0.33	N	003060	500	3328 억	12007096	N	N	1868	N	N
77	20230718	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	339	-5	5	-1.45	471122037	1390841	235.75	347	348	335	447	241	344	338.73	1.80	0	401564	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2257	17.84	0.47	12	0.21	19.00	720.00	732	20221005	-53.69	309	20230313	9.71	510	-33.53	20230102	309	9.71	20230313	732	-53.69	20221005	309	9.71	20230313	0.33	N	003060	500	3328 억	12007096	N	N	1868	N	N
78	20230718	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	340	-4	5	-1.16	440912506	1301624	220.63	347	348	335	447	241	344	338.74	1.80	0	429425	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2264	17.89	0.47	12	0.20	19.00	720.00	732	20221005	-53.55	309	20230313	10.03	510	-33.33	20230102	309	10.03	20230313	732	-53.55	20221005	309	10.03	20230313	0.33	N	003060	500	3328 억	12007096	N	N	1868	N	N
79	20230718	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	338	-6	5	-1.74	406875857	1201326	203.63	347	348	335	447	241	344	338.69	1.80	0	457843	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2250	17.79	0.47	12	0.18	19.00	720.00	732	20221005	-53.83	309	20230313	9.39	510	-33.73	20230102	309	9.39	20230313	732	-53.83	20221005	309	9.39	20230313	0.33	N	003060	500	3328 억	12007096	N	N	1868	N	N
80	20230718	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	343	-1	5	-0.29	45590790	133033	22.55	347	348	341	447	241	344	342.70	1.80	0	-19367	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2284	18.05	0.48	12	0.02	19.00	720.00	732	20221005	-53.14	309	20230313	11.00	510	-32.75	20230102	309	11.00	20230313	732	-53.14	20221005	309	11.00	20230313	0.33	N	003060	500	3328 억	12007096	N	N	1868	N	N
81	20230718	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	345	1	2	0.29	2705185	7800	1.32	347	348	345	447	241	344	346.82	1.80	0	-567	354	348	344	338	334	349	339	3329	103	500	240	1	1	665754689	2297	18.16	0.48	12	0.00	19.00	720.00	732	20221005	-52.87	309	20230313	11.65	510	-32.35	20230102	309	11.65	20230313	732	-52.87	20221005	309	11.65	20230313	0.33	N	003060	500	3328 억	12007096	N	N	1868	N	N
82	20230717	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	344	0	3	0.00	202008892	588278	46.94	344	350	340	447	241	344	343.39	1.82	0	-77390	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2290	18.11	0.48	12	0.09	19.00	720.00	732	20221005	-53.01	309	20230313	11.33	510	-32.55	20230102	309	11.33	20230313	732	-53.01	20221005	309	11.33	20230313	0.33	N	003060	500	3328 억	12084627	N	N	1868	N	N
83	20230717	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	346	2	2	0.58	186742607	543930	43.40	344	350	340	447	241	344	343.32	1.82	0	-76797	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2304	18.21	0.48	12	0.08	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.33	N	003060	500	3328 억	12084627	N	N	331	N	N
84	20230717	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	346	2	2	0.58	177136146	516066	41.18	344	350	340	447	241	344	343.24	1.82	0	-78204	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2304	18.21	0.48	12	0.08	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.33	N	003060	500	3328 억	12084627	N	N	331	N	N
85	20230717	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	345	1	2	0.29	163107665	475462	37.94	344	350	340	447	241	344	343.05	1.82	0	-77649	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2297	18.16	0.48	12	0.07	19.00	720.00	732	20221005	-52.87	309	20230313	11.65	510	-32.35	20230102	309	11.65	20230313	732	-52.87	20221005	309	11.65	20230313	0.33	N	003060	500	3328 억	12084627	N	N	331	N	N
86	20230717	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	342	-2	5	-0.58	144291721	420734	33.57	344	350	340	447	241	344	342.95	1.82	0	-74597	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2277	18.00	0.47	12	0.06	19.00	720.00	732	20221005	-53.28	309	20230313	10.68	510	-32.94	20230102	309	10.68	20230313	732	-53.28	20221005	309	10.68	20230313	0.33	N	003060	500	3328 억	12084627	N	N	331	N	N
87	20230717	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	345	1	2	0.29	128571204	374835	29.91	344	350	340	447	241	344	343.01	1.82	0	-73675	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2297	18.16	0.48	12	0.06	19.00	720.00	732	20221005	-52.87	309	20230313	11.65	510	-32.35	20230102	309	11.65	20230313	732	-52.87	20221005	309	11.65	20230313	0.33	N	003060	500	3328 억	12084627	N	N	331	N	N
88	20230717	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	342	-2	5	-0.58	94861273	276877	22.09	344	350	340	447	241	344	342.61	1.82	0	-68902	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2277	18.00	0.47	12	0.04	19.00	720.00	732	20221005	-53.28	309	20230313	10.68	510	-32.94	20230102	309	10.68	20230313	732	-53.28	20221005	309	10.68	20230313	0.33	N	003060	500	3328 억	12084627	N	N	331	N	N
89	20230717	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	346	2	2	0.58	3689754	10726	0.86	344	346	344	447	241	344	344.00	1.82	0	0	360	352	348	340	336	350	338	3329	103	500	240	1	1	665754689	2304	18.21	0.48	12	0.00	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.33	N	003060	500	3328 억	12084627	N	N	331	N	N
90	20230714	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	344	-9	5	-2.55	434347658	1247791	122.75	354	356	344	458	248	353	348.13	1.85	0	-222308	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2290	18.11	0.48	12	0.19	19.00	720.00	732	20221005	-53.01	309	20230313	11.33	510	-32.55	20230102	309	11.33	20230313	732	-53.01	20221005	309	11.33	20230313	0.34	N	003060	500	3328 억	12306506	N	N	331	N	N
91	20230714	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	348	-5	5	-1.42	348640554	999432	98.32	354	356	345	458	248	353	348.84	1.85	0	-222684	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2317	18.32	0.48	12	0.15	19.00	720.00	732	20221005	-52.46	309	20230313	12.62	510	-31.76	20230102	309	12.62	20230313	732	-52.46	20221005	309	12.62	20230313	0.34	N	003060	500	3328 억	12306506	N	N	6047	N	N
92	20230714	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	346	-7	5	-1.98	333384134	955470	93.99	354	356	345	458	248	353	348.92	1.85	0	-220121	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2304	18.21	0.48	12	0.14	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.34	N	003060	500	3328 억	12306506	N	N	6047	N	N
93	20230714	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	346	-7	5	-1.98	300896148	861681	84.77	354	356	345	458	248	353	349.20	1.85	0	-216298	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2304	18.21	0.48	12	0.13	19.00	720.00	732	20221005	-52.73	309	20230313	11.97	510	-32.16	20230102	309	11.97	20230313	732	-52.73	20221005	309	11.97	20230313	0.34	N	003060	500	3328 억	12306506	N	N	6047	N	N
94	20230714	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	349	-4	5	-1.13	237751932	679466	66.84	354	356	348	458	248	353	349.91	1.85	0	-205072	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2323	18.37	0.48	12	0.10	19.00	720.00	732	20221005	-52.32	309	20230313	12.94	510	-31.57	20230102	309	12.94	20230313	732	-52.32	20221005	309	12.94	20230313	0.34	N	003060	500	3328 억	12306506	N	N	6047	N	N
95	20230714	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	350	-3	5	-0.85	184598976	526962	51.84	354	356	348	458	248	353	350.31	1.85	0	-199676	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2330	18.42	0.49	12	0.08	19.00	720.00	732	20221005	-52.19	309	20230313	13.27	510	-31.37	20230102	309	13.27	20230313	732	-52.19	20221005	309	13.27	20230313	0.34	N	003060	500	3328 억	12306506	N	N	6047	N	N
96	20230714	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	350	-3	5	-0.85	130653581	372434	36.64	354	356	349	458	248	353	350.81	1.85	0	-198272	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2330	18.42	0.49	12	0.06	19.00	720.00	732	20221005	-52.19	309	20230313	13.27	510	-31.37	20230102	309	13.27	20230313	732	-52.19	20221005	309	13.27	20230313	0.34	N	003060	500	3328 억	12306506	N	N	6047	N	N
97	20230714	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	356	3	2	0.85	2231996	6305	0.62	354	356	354	458	248	353	354.00	1.85	0	0	365	358	354	347	343	357	346	3329	105	500	240	1	1	665754689	2370	18.74	0.49	12	0.00	19.00	720.00	732	20221005	-51.37	309	20230313	15.21	510	-30.20	20230102	309	15.21	20230313	732	-51.37	20221005	309	15.21	20230313	0.34	N	003060	500	3328 억	12306506	N	N	6047	N	N
98	20230713	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	353	-1	5	-0.28	359231630	1011928	155.44	355	361	350	460	248	354	355.00	1.83	0	119370	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2350	18.58	0.49	12	0.15	19.00	720.00	732	20221005	-51.78	309	20230313	14.24	510	-30.78	20230102	309	14.24	20230313	732	-51.78	20221005	309	14.24	20230313	0.34	N	003060	500	3328 억	12179073	N	N	6047	N	N
99	20230713	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	355	1	2	0.28	324342846	913301	140.29	355	361	350	460	248	354	355.13	1.83	0	147064	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2363	18.68	0.49	12	0.14	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.34	N	003060	500	3328 억	12179073	N	N	362	N	N
100	20230713	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	356	2	2	0.56	311631955	877455	134.79	355	361	350	460	248	354	355.15	1.83	0	149282	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2370	18.74	0.49	12	0.13	19.00	720.00	732	20221005	-51.37	309	20230313	15.21	510	-30.20	20230102	309	15.21	20230313	732	-51.37	20221005	309	15.21	20230313	0.34	N	003060	500	3328 억	12179073	N	N	362	N	N
101	20230713	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	355	1	2	0.28	281888044	793663	121.92	355	361	350	460	248	354	355.17	1.83	0	150151	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2363	18.68	0.49	12	0.12	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.34	N	003060	500	3328 억	12179073	N	N	362	N	N
102	20230713	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	359	5	2	1.41	103635888	289634	44.49	355	361	354	460	248	354	357.82	1.83	0	72568	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2390	18.89	0.50	12	0.04	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	510	-29.61	20230102	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.34	N	003060	500	3328 억	12179073	N	N	362	N	N
103	20230713	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	358	4	2	1.13	82271564	230024	35.33	355	361	354	460	248	354	357.67	1.83	0	83768	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2383	18.84	0.50	12	0.03	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	510	-29.80	20230102	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.34	N	003060	500	3328 억	12179073	N	N	362	N	N
104	20230713	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	358	4	2	1.13	46288263	129513	19.89	355	361	354	460	248	354	357.40	1.83	0	47065	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2383	18.84	0.50	12	0.02	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	510	-29.80	20230102	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.34	N	003060	500	3328 억	12179073	N	N	362	N	N
105	20230713	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	355	1	2	0.28	191446	539	0.08	355	357	355	460	248	354	355.19	1.83	0	0	364	359	356	351	348	357	349	3329	106	500	240	1	1	665754689	2363	18.68	0.49	12	0.00	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.34	N	003060	500	3328 억	12179073	N	N	362	N	N
106	20230712	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	354	-2	5	-0.56	230066531	648722	65.96	360	361	353	462	250	356	354.65	1.84	0	-55533	369	362	357	350	345	360	348	3329	106	500	240	1	1	665754689	2357	18.63	0.49	12	0.10	19.00	720.00	732	20221005	-51.64	309	20230313	14.56	510	-30.59	20230102	309	14.56	20230313	732	-51.64	20221005	309	14.56	20230313	0.34	N	003060	500	3328 억	12254699	N	N	362	N	N
107	20230712	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	354	-2	5	-0.56	201705648	568472	57.80	360	361	353	462	250	356	354.82	1.84	0	-54666	369	362	357	350	345	360	348	3329	106	500	240	1	1	665754689	2357	18.63	0.49	12	0.09	19.00	720.00	732	20221005	-51.64	309	20230313	14.56	510	-30.59	20230102	309	14.56	20230313	732	-51.64	20221005	309	14.56	20230313	0.34	N	003060	500	3328 억	12254699	N	N	1015	N	N
108	20230712	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	354	-2	5	-0.56	163787742	461271	46.90	360	361	353	462	250	356	355.08	1.84	0	-47739	369	362	357	350	345	360	348	3329	106	500	240	1	1	665754689	2357	18.63	0.49	12	0.07	19.00	720.00	732	20221005	-51.64	309	20230313	14.56	510	-30.59	20230102	309	14.56	20230313	732	-51.64	20221005	309	14.56	20230313	0.34	N	003060	500	3328 억	12254699	N	N	1015	N	N
109	20230712	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	354	-2	5	-0.56	154442890	434859	44.22	360	361	353	462	250	356	355.16	1.84	0	-45892	369	362	357	350	345	360	348	3329	106	500	240	1	1	665754689	2357	18.63	0.49	12	0.07	19.00	720.00	732	20221005	-51.64	309	20230313	14.56	510	-30.59	20230102	309	14.56	20230313	732	-51.64	20221005	309	14.56	20230313	0.34	N	003060	500	3328 억	12254699	N	N	1015	N	N
110	20230712	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	355	-1	5	-0.28	118384696	332994	33.86	360	361	353	462	250	356	355.52	1.84	0	-44468	369	362	357	350	345	360	348	3329	106	500	240	1	1	665754689	2363	18.68	0.49	12	0.05	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.34	N	003060	500	3328 억	12254699	N	N	1015	N	N
111	20230712	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	356	0	3	0.00	94962656	267005	27.15	360	361	353	462	250	356	355.66	1.84	0	-42116	369	362	357	350	345	360	348	3329	106	500	240	1	1	665754689	2370	18.74	0.49	12	0.04	19.00	720.00	732	20221005	-51.37	309	20230313	15.21	510	-30.20	20230102	309	15.21	20230313	732	-51.37	20221005	309	15.21	20230313	0.34	N	003060	500	3328 억	12254699	N	N	1015	N	N
112	20230712	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	356	0	3	0.00	66787077	187738	19.09	360	361	353	462	250	356	355.75	1.84	0	-38370	369	362	357	350	345	360	348	3329	106	500	240	1	1	665754689	2370	18.74	0.49	12	0.03	19.00	720.00	732	20221005	-51.37	309	20230313	15.21	510	-30.20	20230102	309	15.21	20230313	732	-51.37	20221005	309	15.21	20230313	0.34	N	003060	500	3328 억	12254699	N	N	1015	N	N
113	20230712	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	360	4	2	1.12	1518241	4218	0.43	360	360	358	462	250	356	359.94	1.84	0	0	369	362	357	350	345	360	348	3329	106	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	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.34	N	003060	500	3328 억	12254699	N	N	1015	N	N
114	20230711	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	356	-1	5	-0.28	350991400	982429	200.67	358	364	352	464	250	357	357.27	1.83	0	64084	371	363	359	351	347	362	350	3329	107	500	240	1	1	665754689	2370	18.74	0.49	12	0.15	19.00	720.00	732	20221005	-51.37	309	20230313	15.21	510	-30.20	20230102	309	15.21	20230313	732	-51.37	20221005	309	15.21	20230313	0.36	N	003060	500	3328 억	12187151	N	N	1015	N	N
115	20230711	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	358	1	2	0.28	313172040	876983	179.13	358	364	352	464	250	357	357.10	1.83	0	58778	371	363	359	351	347	362	350	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	510	-29.80	20230102	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.36	N	003060	500	3328 억	12187151	N	N	0	N	N
116	20230711	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	355	-2	5	-0.56	284474060	796425	162.67	358	364	352	464	250	357	357.19	1.83	0	46005	371	363	359	351	347	362	350	3329	107	500	240	1	1	665754689	2363	18.68	0.49	12	0.12	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.36	N	003060	500	3328 억	12187151	N	N	0	N	N
117	20230711	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	355	-2	5	-0.56	272606990	762927	155.83	358	364	352	464	250	357	357.32	1.83	0	51646	371	363	359	351	347	362	350	3329	107	500	240	1	1	665754689	2363	18.68	0.49	12	0.11	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.36	N	003060	500	3328 억	12187151	N	N	0	N	N
118	20230711	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	355	-2	5	-0.56	235204146	657181	134.23	358	364	352	464	250	357	357.90	1.83	0	65015	371	363	359	351	347	362	350	3329	107	500	240	1	1	665754689	2363	18.68	0.49	12	0.10	19.00	720.00	732	20221005	-51.50	309	20230313	14.89	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.36	N	003060	500	3328 억	12187151	N	N	0	N	N
119	20230711	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	355	-2	5	-0.56	176307057	490799	100.25	358	364	354	464	250	357	359.22	1.83	0	63953	371	363	359	351	347	362	350	3329	107	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	510	-30.39	20230102	309	14.89	20230313	732	-51.50	20221005	309	14.89	20230313	0.36	N	003060	500	3328 억	12187151	N	N	0	N	N
120	20230711	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	362	5	2	1.40	88053691	243694	49.78	358	364	358	464	250	357	361.33	1.83	0	93100	371	363	359	351	347	362	350	3329	107	500	240	1	1	665754689	2410	19.05	0.50	12	0.04	19.00	720.00	732	20221005	-50.55	309	20230313	17.15	510	-29.02	20230102	309	17.15	20230313	732	-50.55	20221005	309	17.15	20230313	0.36	N	003060	500	3328 억	12187151	N	N	0	N	N
121	20230711	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	361	4	2	1.12	896012	2502	0.51	358	361	358	464	250	357	358.12	1.83	0	0	371	363	359	351	347	362	350	3329	107	500	240	1	1	665754689	2403	19.00	0.50	12	0.00	19.00	720.00	732	20221005	-50.68	309	20230313	16.83	510	-29.22	20230102	309	16.83	20230313	732	-50.68	20221005	309	16.83	20230313	0.36	N	003060	500	3328 억	12187151	N	N	0	N	N
122	20230710	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	357	-1	5	-0.28	174673978	485498	40.35	358	367	355	465	251	358	359.78	1.84	0	-88789	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2377	18.79	0.50	12	0.07	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	510	-30.00	20230102	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
123	20230710	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	358	0	3	0.00	166587932	462897	38.47	358	367	355	465	251	358	359.88	1.84	0	-88224	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2383	18.84	0.50	12	0.07	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	510	-29.80	20230102	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
124	20230710	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	359	1	2	0.28	128150622	355696	29.56	358	367	355	465	251	358	360.28	1.84	0	-69467	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2390	18.89	0.50	12	0.05	19.00	720.00	732	20221005	-50.96	309	20230313	16.18	510	-29.61	20230102	309	16.18	20230313	732	-50.96	20221005	309	16.18	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
125	20230710	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	360	2	2	0.56	99208487	274969	22.85	358	367	355	465	251	358	360.80	1.84	0	-47256	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2397	18.95	0.50	12	0.04	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
126	20230710	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	360	2	2	0.56	88891824	246287	20.47	358	367	355	465	251	358	360.93	1.84	0	-47603	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2397	18.95	0.50	12	0.04	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
127	20230710	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	360	2	2	0.56	80439140	222775	18.52	358	367	355	465	251	358	361.08	1.84	0	-51601	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2397	18.95	0.50	12	0.03	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
128	20230710	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	361	3	2	0.84	25916909	72082	5.99	358	367	355	465	251	358	359.55	1.84	0	-8747	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2403	19.00	0.50	12	0.01	19.00	720.00	732	20221005	-50.68	309	20230313	16.83	510	-29.22	20230102	309	16.83	20230313	732	-50.68	20221005	309	16.83	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
129	20230710	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	360	2	2	0.56	1512510	4208	0.35	358	367	358	465	251	358	359.44	1.84	0	-518	384	370	361	347	338	366	343	3329	107	500	250	1	1	665754689	2397	18.95	0.50	12	0.00	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.37	N	003060	500	3328 억	12276358	N	N	1	N	N
130	20230707	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	358	-11	5	-2.98	430674091	1201954	72.05	367	375	352	479	259	369	358.31	1.84	0	16085	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2383	18.84	0.50	12	0.18	19.00	720.00	732	20221005	-51.09	309	20230313	15.86	510	-29.80	20230102	309	15.86	20230313	732	-51.09	20221005	309	15.86	20230313	0.39	N	003060	500	3328 억	12261396	N	N	1	N	N
131	20230707	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	357	-12	5	-3.25	415219451	1158636	69.45	367	375	352	479	259	369	358.37	1.84	0	-1383	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2377	18.79	0.50	12	0.17	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	510	-30.00	20230102	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.39	N	003060	500	3328 억	12261396	N	N	539	N	N
132	20230707	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	356	-13	5	-3.52	372472483	1038615	62.26	367	375	352	479	259	369	358.62	1.84	0	160	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2370	18.74	0.49	12	0.16	19.00	720.00	732	20221005	-51.37	309	20230313	15.21	510	-30.20	20230102	309	15.21	20230313	732	-51.37	20221005	309	15.21	20230313	0.39	N	003060	500	3328 억	12261396	N	N	539	N	N
133	20230707	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	357	-12	5	-3.25	333061257	927870	55.62	367	375	352	479	259	369	358.95	1.84	0	-1322	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2377	18.79	0.50	12	0.14	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	510	-30.00	20230102	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.39	N	003060	500	3328 억	12261396	N	N	539	N	N
134	20230707	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	357	-12	5	-3.25	250408717	695135	41.67	367	375	355	479	259	369	360.23	1.84	0	-52156	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2377	18.79	0.50	12	0.10	19.00	720.00	732	20221005	-51.23	309	20230313	15.53	510	-30.00	20230102	309	15.53	20230313	732	-51.23	20221005	309	15.53	20230313	0.39	N	003060	500	3328 억	12261396	N	N	539	N	N
135	20230707	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	360	-9	5	-2.44	218861874	607034	36.39	367	375	355	479	259	369	360.54	1.84	0	-55112	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2397	18.95	0.50	12	0.09	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.39	N	003060	500	3328 억	12261396	N	N	539	N	N
136	20230707	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	360	-9	5	-2.44	157833860	436708	26.18	367	375	355	479	259	369	361.42	1.84	0	-55817	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2397	18.95	0.50	12	0.07	19.00	720.00	732	20221005	-50.82	309	20230313	16.50	510	-29.41	20230102	309	16.50	20230313	732	-50.82	20221005	309	16.50	20230313	0.39	N	003060	500	3328 억	12261396	N	N	539	N	N
137	20230707	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	371	2	2	0.54	3194008	8637	0.52	367	375	366	479	259	369	369.81	1.84	0	-7417	387	378	369	360	351	373	355	3329	110	500	250	1	1	665754689	2470	19.53	0.52	12	0.00	19.00	720.00	732	20221005	-49.32	309	20230313	20.06	510	-27.25	20230102	309	20.06	20230313	732	-49.32	20221005	309	20.06	20230313	0.39	N	003060	500	3328 억	12261396	N	N	539	N	N
138	20230706	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-9	5	-2.38	613227288	1665489	256.15	377	378	360	491	265	378	368.20	1.85	0	-77929	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2457	19.42	0.51	12	0.25	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	510	-27.65	20230102	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.39	N	003060	500	3328 억	12330381	N	N	539	N	N
139	20230706	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	366	-12	5	-3.17	492583013	1334554	205.25	377	378	362	491	265	378	369.10	1.85	0	-112325	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2437	19.26	0.51	12	0.20	19.00	720.00	732	20221005	-50.00	309	20230313	18.45	510	-28.24	20230102	309	18.45	20230313	732	-50.00	20221005	309	18.45	20230313	0.39	N	003060	500	3328 억	12330381	N	N	0	N	N
140	20230706	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	368	-10	5	-2.65	374245671	1010500	155.41	377	378	366	491	265	378	370.36	1.85	0	-114559	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2450	19.37	0.51	12	0.15	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.39	N	003060	500	3328 억	12330381	N	N	0	N	N
141	20230706	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	368	-10	5	-2.65	315794622	851532	130.97	377	378	366	491	265	378	370.85	1.85	0	-98425	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2450	19.37	0.51	12	0.13	19.00	720.00	732	20221005	-49.73	309	20230313	19.09	510	-27.84	20230102	309	19.09	20230313	732	-49.73	20221005	309	19.09	20230313	0.39	N	003060	500	3328 억	12330381	N	N	0	N	N
142	20230706	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-9	5	-2.38	263282389	708827	109.02	377	378	368	491	265	378	371.43	1.85	0	-96972	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2457	19.42	0.51	12	0.11	19.00	720.00	732	20221005	-49.59	309	20230313	19.42	510	-27.65	20230102	309	19.42	20230313	732	-49.59	20221005	309	19.42	20230313	0.39	N	003060	500	3328 억	12330381	N	N	0	N	N
143	20230706	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	371	-7	5	-1.85	208787401	561387	86.34	377	378	370	491	265	378	371.91	1.85	0	-52379	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2470	19.53	0.52	12	0.08	19.00	720.00	732	20221005	-49.32	309	20230313	20.06	510	-27.25	20230102	309	20.06	20230313	732	-49.32	20221005	309	20.06	20230313	0.39	N	003060	500	3328 억	12330381	N	N	0	N	N
144	20230706	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	373	-5	5	-1.32	135522699	364120	56.00	377	378	370	491	265	378	372.19	1.85	0	-40731	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2483	19.63	0.52	12	0.05	19.00	720.00	732	20221005	-49.04	309	20230313	20.71	510	-26.86	20230102	309	20.71	20230313	732	-49.04	20221005	309	20.71	20230313	0.39	N	003060	500	3328 억	12330381	N	N	0	N	N
145	20230706	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	374	-4	5	-1.06	3914445	10419	1.60	377	378	374	491	265	378	375.70	1.85	0	-1319	388	382	379	373	370	381	372	3329	113	500	260	1	1	665754689	2490	19.68	0.52	12	0.00	19.00	720.00	732	20221005	-48.91	309	20230313	21.04	510	-26.67	20230102	309	21.04	20230313	732	-48.91	20221005	309	21.04	20230313	0.39	N	003060	500	3328 억	12330381	N	N	0	N	N
146	20230705	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	378	-2	5	-0.53	244575609	646281	107.88	383	385	376	494	266	380	378.44	1.85	0	7341	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2517	19.89	0.53	12	0.10	19.00	720.00	732	20221005	-48.36	309	20230313	22.33	510	-25.88	20230102	309	22.33	20230313	732	-48.36	20221005	309	22.33	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
147	20230705	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	379	-1	5	-0.26	210037147	554723	92.60	383	385	376	494	266	380	378.63	1.85	0	4134	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2523	19.95	0.53	12	0.08	19.00	720.00	732	20221005	-48.22	309	20230313	22.65	510	-25.69	20230102	309	22.65	20230313	732	-48.22	20221005	309	22.65	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
148	20230705	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	380	0	3	0.00	186907715	493572	82.39	383	385	376	494	266	380	378.68	1.85	0	21323	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2530	20.00	0.53	12	0.07	19.00	720.00	732	20221005	-48.09	309	20230313	22.98	510	-25.49	20230102	309	22.98	20230313	732	-48.09	20221005	309	22.98	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
149	20230705	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	379	-1	5	-0.26	169499820	447704	74.74	383	385	376	494	266	380	378.60	1.85	0	43816	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2523	19.95	0.53	12	0.07	19.00	720.00	732	20221005	-48.22	309	20230313	22.65	510	-25.69	20230102	309	22.65	20230313	732	-48.22	20221005	309	22.65	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
150	20230705	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	380	0	3	0.00	152078162	401737	67.06	383	385	376	494	266	380	378.55	1.85	0	47377	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2530	20.00	0.53	12	0.06	19.00	720.00	732	20221005	-48.09	309	20230313	22.98	510	-25.49	20230102	309	22.98	20230313	732	-48.09	20221005	309	22.98	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
151	20230705	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	379	-1	5	-0.26	143339036	378713	63.22	383	385	376	494	266	380	378.49	1.85	0	47761	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2523	19.95	0.53	12	0.06	19.00	720.00	732	20221005	-48.22	309	20230313	22.65	510	-25.69	20230102	309	22.65	20230313	732	-48.22	20221005	309	22.65	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
152	20230705	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	380	0	3	0.00	98793727	260560	43.50	383	385	376	494	266	380	379.16	1.85	0	46714	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2530	20.00	0.53	12	0.04	19.00	720.00	732	20221005	-48.09	309	20230313	22.98	510	-25.49	20230102	309	22.98	20230313	732	-48.09	20221005	309	22.98	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
153	20230705	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	381	1	2	0.26	42499	111	0.02	383	383	381	494	266	380	382.87	1.85	0	0	394	386	383	375	372	385	374	3329	114	500	260	1	1	665754689	2537	20.05	0.53	12	0.00	19.00	720.00	732	20221005	-47.95	309	20230313	23.30	510	-25.29	20230102	309	23.30	20230313	732	-47.95	20221005	309	23.30	20230313	0.39	N	003060	500	3328 억	12334479	N	N	0	N	N
154	20230704	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	380	-5	5	-1.30	229611669	598669	125.29	385	391	380	500	270	385	383.54	1.85	0	74597	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2530	20.00	0.53	12	0.09	19.00	720.00	732	20221005	-48.09	309	20230313	22.98	510	-25.49	20230102	309	22.98	20230313	732	-48.09	20221005	309	22.98	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
155	20230704	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	385	0	3	0.00	188654725	491126	102.78	385	391	381	500	270	385	384.13	1.85	0	69263	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2563	20.26	0.53	12	0.07	19.00	720.00	732	20221005	-47.40	309	20230313	24.60	510	-24.51	20230102	309	24.60	20230313	732	-47.40	20221005	309	24.60	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
156	20230704	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	383	-2	5	-0.52	163133172	424557	88.85	385	391	381	500	270	385	384.24	1.85	0	85785	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2550	20.16	0.53	12	0.06	19.00	720.00	732	20221005	-47.68	309	20230313	23.95	510	-24.90	20230102	309	23.95	20230313	732	-47.68	20221005	309	23.95	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
157	20230704	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	386	1	2	0.26	110225287	286356	59.93	385	391	381	500	270	385	384.92	1.85	0	35119	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2570	20.32	0.54	12	0.04	19.00	720.00	732	20221005	-47.27	309	20230313	24.92	510	-24.31	20230102	309	24.92	20230313	732	-47.27	20221005	309	24.92	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
158	20230704	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	387	2	2	0.52	88144446	229009	47.93	385	391	381	500	270	385	384.90	1.85	0	34359	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2576	20.37	0.54	12	0.03	19.00	720.00	732	20221005	-47.13	309	20230313	25.24	510	-24.12	20230102	309	25.24	20230313	732	-47.13	20221005	309	25.24	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
159	20230704	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	382	-3	5	-0.78	67240635	174751	36.57	385	391	381	500	270	385	384.78	1.85	0	25084	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2543	20.11	0.53	12	0.03	19.00	720.00	732	20221005	-47.81	309	20230313	23.62	510	-25.10	20230102	309	23.62	20230313	732	-47.81	20221005	309	23.62	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
160	20230704	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	386	1	2	0.26	31041937	80225	16.79	385	391	382	500	270	385	386.94	1.85	0	1181	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2570	20.32	0.54	12	0.01	19.00	720.00	732	20221005	-47.27	309	20230313	24.92	510	-24.31	20230102	309	24.92	20230313	732	-47.27	20221005	309	24.92	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
161	20230704	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	389	4	2	1.04	1735532	4507	0.94	385	389	384	500	270	385	385.07	1.85	0	-1119	396	390	386	380	376	393	383	3329	115	500	260	1	1	665754689	2590	20.47	0.54	12	0.00	19.00	720.00	732	20221005	-46.86	309	20230313	25.89	510	-23.73	20230102	309	25.89	20230313	732	-46.86	20221005	309	25.89	20230313	0.39	N	003060	500	3328 억	12301465	N	N	85	N	N
162	20230703	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	385	0	3	0.00	182953985	473860	152.34	382	392	382	500	270	385	386.10	1.85	0	-21851	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2563	20.26	0.53	12	0.07	19.00	720.00	732	20221005	-47.40	309	20230313	24.60	510	-24.51	20230102	309	24.60	20230313	732	-47.40	20221005	309	24.60	20230313	0.40	N	003060	500	3328 억	12323699	N	N	85	N	N
163	20230703	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	385	0	3	0.00	159655693	413297	132.87	382	392	382	500	270	385	386.30	1.85	0	-21567	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2563	20.26	0.53	12	0.06	19.00	720.00	732	20221005	-47.40	309	20230313	24.60	510	-24.51	20230102	309	24.60	20230313	732	-47.40	20221005	309	24.60	20230313	0.40	N	003060	500	3328 억	12323699	N	N	2	N	N
164	20230703	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	387	2	2	0.52	138499801	358530	115.26	382	392	382	500	270	385	386.30	1.85	0	-18927	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2576	20.37	0.54	12	0.05	19.00	720.00	732	20221005	-47.13	309	20230313	25.24	510	-24.12	20230102	309	25.24	20230313	732	-47.13	20221005	309	25.24	20230313	0.40	N	003060	500	3328 억	12323699	N	N	2	N	N
165	20230703	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	387	2	2	0.52	120577625	312062	100.32	382	392	382	500	270	385	386.39	1.85	0	-8659	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2576	20.37	0.54	12	0.05	19.00	720.00	732	20221005	-47.13	309	20230313	25.24	510	-24.12	20230102	309	25.24	20230313	732	-47.13	20221005	309	25.24	20230313	0.40	N	003060	500	3328 억	12323699	N	N	2	N	N
166	20230703	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	386	1	2	0.26	89523174	231841	74.53	382	392	382	500	270	385	386.14	1.85	0	14485	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2570	20.32	0.54	12	0.03	19.00	720.00	732	20221005	-47.27	309	20230313	24.92	510	-24.31	20230102	309	24.92	20230313	732	-47.27	20221005	309	24.92	20230313	0.40	N	003060	500	3328 억	12323699	N	N	2	N	N
167	20230703	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	386	1	2	0.26	73070219	189093	60.79	382	392	382	500	270	385	386.42	1.85	0	15865	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2570	20.32	0.54	12	0.03	19.00	720.00	732	20221005	-47.27	309	20230313	24.92	510	-24.31	20230102	309	24.92	20230313	732	-47.27	20221005	309	24.92	20230313	0.40	N	003060	500	3328 억	12323699	N	N	2	N	N
168	20230703	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	387	2	2	0.52	56803288	146895	47.22	382	392	382	500	270	385	386.69	1.85	0	17587	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2576	20.37	0.54	12	0.02	19.00	720.00	732	20221005	-47.13	309	20230313	25.24	510	-24.12	20230102	309	25.24	20230313	732	-47.13	20221005	309	25.24	20230313	0.40	N	003060	500	3328 억	12323699	N	N	2	N	N
169	20230703	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	387	2	2	0.52	1933317	5047	1.62	382	387	382	500	270	385	383.06	1.85	0	140	394	389	384	379	374	390	380	3329	115	500	260	1	1	665754689	2576	20.37	0.54	12	0.00	19.00	720.00	732	20221005	-47.13	309	20230313	25.24	510	-24.12	20230102	309	25.24	20230313	732	-47.13	20221005	309	25.24	20230313	0.40	N	003060	500	3328 억	12323699	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History