KissMeData/003060/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	480	-30	5	-5.88	2907392731	5942941	141.32	511	513	478	663	357	510	489.25	2.51	724082	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3196	25.26	0.67	12	0.89	19.00	720.00	732	20221005	-34.43	309	20230313	55.34	724	-33.70	20230817	309	55.34	20230313	732	-34.43	20221005	309	55.34	20230313	0.17	N	003060	500	3328 억	16689804	N	N	21	N	00	N
3	20230831	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	480	-30	5	-5.88	2778551557	5674350	134.93	511	513	478	663	357	510	489.67	2.51	691216	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3196	25.26	0.67	12	0.85	19.00	720.00	732	20221005	-34.43	309	20230313	55.34	724	-33.70	20230817	309	55.34	20230313	732	-34.43	20221005	309	55.34	20230313	0.17	N	003060	500	3328 억	16689804	N	N	29	N	00	N
4	20230831	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	481	-29	5	-5.69	2469104184	5030013	119.61	511	513	478	663	357	510	490.87	2.51	619906	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3202	25.32	0.67	12	0.76	19.00	720.00	732	20221005	-34.29	309	20230313	55.66	724	-33.56	20230817	309	55.66	20230313	732	-34.29	20221005	309	55.66	20230313	0.17	N	003060	500	3328 억	16689804	N	N	29	N	00	N
5	20230831	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	481	-29	5	-5.69	2109348227	4281814	101.82	511	513	479	663	357	510	492.63	2.51	449793	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3202	25.32	0.67	12	0.64	19.00	720.00	732	20221005	-34.29	309	20230313	55.66	724	-33.56	20230817	309	55.66	20230313	732	-34.29	20221005	309	55.66	20230313	0.17	N	003060	500	3328 억	16689804	N	N	29	N	00	N
6	20230831	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	489	-21	5	-4.12	1425435467	2866508	68.16	511	513	488	663	357	510	497.27	2.51	294266	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3256	25.74	0.68	12	0.43	19.00	720.00	732	20221005	-33.20	309	20230313	58.25	724	-32.46	20230817	309	58.25	20230313	732	-33.20	20221005	309	58.25	20230313	0.17	N	003060	500	3328 억	16689804	N	N	29	N	00	N
7	20230831	110225	57	100.00	KOSPI	의약품	N	N	N	N	N	494	-16	5	-3.14	1077427616	2155832	51.26	511	513	489	663	357	510	499.77	2.51	192434	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3289	26.00	0.69	12	0.32	19.00	720.00	732	20221005	-32.51	309	20230313	59.87	724	-31.77	20230817	309	59.87	20230313	732	-32.51	20221005	309	59.87	20230313	0.17	N	003060	500	3328 억	16689804	N	N	29	N	00	N
8	20230831	100210	57	100.00	KOSPI	의약품	N	N	N	N	N	503	-7	5	-1.37	526187882	1041786	24.77	511	513	499	663	357	510	505.08	2.51	165606	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3349	26.47	0.70	12	0.16	19.00	720.00	732	20221005	-31.28	309	20230313	62.78	724	-30.52	20230817	309	62.78	20230313	732	-31.28	20221005	309	62.78	20230313	0.17	N	003060	500	3328 억	16689804	N	N	29	N	00	N
9	20230831	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	506	-4	5	-0.78	49426467	97381	2.32	511	512	502	663	357	510	507.56	2.51	-29581	535	522	513	500	491	518	496	3329	153	500	350	1	1	665754689	3369	26.63	0.70	12	0.01	19.00	720.00	732	20221005	-30.87	309	20230313	63.75	724	-30.11	20230817	309	63.75	20230313	732	-30.87	20221005	309	63.75	20230313	0.17	N	003060	500	3328 억	16689804	N	N	29	N	00	N
10	20230830	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-10	5	-1.92	2135324943	4169097	77.85	523	526	504	676	364	520	512.18	2.44	445248	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3395	26.84	0.71	12	0.63	19.00	720.00	732	20221005	-30.33	309	20230313	65.05	724	-29.56	20230817	309	65.05	20230313	732	-30.33	20221005	309	65.05	20230313	0.17	N	003060	500	3328 억	16263341	N	N	29	N	00	N
11	20230830	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-10	5	-1.92	2020842659	3944492	73.66	523	526	504	676	364	520	512.32	2.44	420812	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3395	26.84	0.71	12	0.59	19.00	720.00	732	20221005	-30.33	309	20230313	65.05	724	-29.56	20230817	309	65.05	20230313	732	-30.33	20221005	309	65.05	20230313	0.17	N	003060	500	3328 억	16263341	N	N	14	N	00	N
12	20230830	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-9	5	-1.73	1854376720	3618358	67.57	523	526	504	676	364	520	512.49	2.44	412092	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3402	26.89	0.71	12	0.54	19.00	720.00	732	20221005	-30.19	309	20230313	65.37	724	-29.42	20230817	309	65.37	20230313	732	-30.19	20221005	309	65.37	20230313	0.17	N	003060	500	3328 억	16263341	N	N	14	N	00	N
13	20230830	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	511	-9	5	-1.73	1638643540	3195845	59.68	523	526	504	676	364	520	512.74	2.44	364626	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3402	26.89	0.71	12	0.48	19.00	720.00	732	20221005	-30.19	309	20230313	65.37	724	-29.42	20230817	309	65.37	20230313	732	-30.19	20221005	309	65.37	20230313	0.17	N	003060	500	3328 억	16263341	N	N	14	N	00	N
14	20230830	120159	57	100.00	KOSPI	의약품	N	N	N	N	N	509	-11	5	-2.12	1487098953	2898821	54.13	523	526	504	676	364	520	513.00	2.44	418162	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3389	26.79	0.71	12	0.44	19.00	720.00	732	20221005	-30.46	309	20230313	64.72	724	-29.70	20230817	309	64.72	20230313	732	-30.46	20221005	309	64.72	20230313	0.17	N	003060	500	3328 억	16263341	N	N	14	N	00	N
15	20230830	110224	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-7	5	-1.35	1287995675	2509753	46.87	523	526	504	676	364	520	513.20	2.44	393110	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3415	27.00	0.71	12	0.38	19.00	720.00	732	20221005	-29.92	309	20230313	66.02	724	-29.14	20230817	309	66.02	20230313	732	-29.92	20221005	309	66.02	20230313	0.17	N	003060	500	3328 억	16263341	N	N	14	N	00	N
16	20230830	100205	57	100.00	KOSPI	의약품	N	N	N	N	N	512	-8	5	-1.54	1025492431	1996024	37.27	523	526	504	676	364	520	513.77	2.44	325040	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3409	26.95	0.71	12	0.30	19.00	720.00	732	20221005	-30.05	309	20230313	65.70	724	-29.28	20230817	309	65.70	20230313	732	-30.05	20221005	309	65.70	20230313	0.17	N	003060	500	3328 억	16263341	N	N	14	N	00	N
17	20230830	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	520	0	3	0.00	44035884	84407	1.58	523	523	518	676	364	520	521.71	2.44	-55068	565	542	531	508	497	537	503	3329	156	500	360	1	1	665754689	3462	27.37	0.72	12	0.01	19.00	720.00	732	20221005	-28.96	309	20230313	68.28	724	-28.18	20230817	309	68.28	20230313	732	-28.96	20221005	309	68.28	20230313	0.17	N	003060	500	3328 억	16263341	N	N	14	N	00	N
18	20230829	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-17	5	-3.17	2824553519	5307703	112.65	538	554	520	698	376	537	532.19	2.52	-468735	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3462	27.37	0.72	12	0.80	19.00	720.00	732	20221005	-28.96	309	20230313	68.28	724	-28.18	20230817	309	68.28	20230313	732	-28.96	20221005	309	68.28	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
19	20230829	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-13	5	-2.42	2648092972	4969263	105.47	538	554	520	698	376	537	532.89	2.52	-403232	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3489	27.58	0.73	12	0.75	19.00	720.00	732	20221005	-28.42	309	20230313	69.58	724	-27.62	20230817	309	69.58	20230313	732	-28.42	20221005	309	69.58	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
20	20230829	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	525	-12	5	-2.23	2189516308	4091460	86.84	538	554	522	698	376	537	535.14	2.52	-322877	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3495	27.63	0.73	12	0.61	19.00	720.00	732	20221005	-28.28	309	20230313	69.90	724	-27.49	20230817	309	69.90	20230313	732	-28.28	20221005	309	69.90	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
21	20230829	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-13	5	-2.42	1914040802	3565624	75.68	538	554	523	698	376	537	536.80	2.52	-317103	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3489	27.58	0.73	12	0.54	19.00	720.00	732	20221005	-28.42	309	20230313	69.58	724	-27.62	20230817	309	69.58	20230313	732	-28.42	20221005	309	69.58	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
22	20230829	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	528	-9	5	-1.68	1576686468	2925425	62.09	538	554	528	698	376	537	538.96	2.52	-172861	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3515	27.79	0.73	12	0.44	19.00	720.00	732	20221005	-27.87	309	20230313	70.87	724	-27.07	20230817	309	70.87	20230313	732	-27.87	20221005	309	70.87	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
23	20230829	110244	57	100.00	KOSPI	의약품	N	N	N	N	N	535	-2	5	-0.37	1208652231	2232456	47.38	538	554	529	698	376	537	541.40	2.52	78533	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3562	28.16	0.74	12	0.34	19.00	720.00	732	20221005	-26.91	309	20230313	73.14	724	-26.10	20230817	309	73.14	20230313	732	-26.91	20221005	309	73.14	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
24	20230829	100209	57	100.00	KOSPI	의약품	N	N	N	N	N	536	-1	5	-0.19	1035472026	1909393	40.52	538	554	529	698	376	537	542.31	2.52	50946	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3568	28.21	0.74	12	0.29	19.00	720.00	732	20221005	-26.78	309	20230313	73.46	724	-25.97	20230817	309	73.46	20230313	732	-26.78	20221005	309	73.46	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
25	20230829	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	534	-3	5	-0.56	33890943	63126	1.34	538	540	533	698	376	537	536.88	2.52	-33443	570	553	542	525	514	548	520	3329	161	500	370	1	1	665754689	3555	28.11	0.74	12	0.01	19.00	720.00	732	20221005	-27.05	309	20230313	72.82	724	-26.24	20230817	309	72.82	20230313	732	-27.05	20221005	309	72.82	20230313	0.17	N	003060	500	3328 억	16752083	N	N	14	N	00	N
26	20230828	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	537	1	2	0.19	2524080126	4651491	93.68	543	559	531	696	376	536	542.66	2.55	-170786	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3575	28.26	0.75	12	0.70	19.00	720.00	732	20221005	-26.64	309	20230313	73.79	724	-25.83	20230817	309	73.79	20230313	732	-26.64	20221005	309	73.79	20230313	0.17	N	003060	500	3328 억	16948538	N	N	14	N	00	N
27	20230828	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	536	0	3	0.00	2436684368	4488707	90.40	543	559	531	696	376	536	542.85	2.55	-158312	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3568	28.21	0.74	12	0.67	19.00	720.00	732	20221005	-26.78	309	20230313	73.46	724	-25.97	20230817	309	73.46	20230313	732	-26.78	20221005	309	73.46	20230313	0.17	N	003060	500	3328 억	16948538	N	N	13	N	00	N
28	20230828	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	540	4	2	0.75	2131349757	3924556	79.04	543	559	531	696	376	536	543.08	2.55	-181363	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3595	28.42	0.75	12	0.59	19.00	720.00	732	20221005	-26.23	309	20230313	74.76	724	-25.41	20230817	309	74.76	20230313	732	-26.23	20221005	309	74.76	20230313	0.17	N	003060	500	3328 억	16948538	N	N	13	N	00	N
29	20230828	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	538	2	2	0.37	1979451711	3643179	73.37	543	559	531	696	376	536	543.33	2.55	-220504	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3582	28.32	0.75	12	0.55	19.00	720.00	732	20221005	-26.50	309	20230313	74.11	724	-25.69	20230817	309	74.11	20230313	732	-26.50	20221005	309	74.11	20230313	0.17	N	003060	500	3328 억	16948538	N	N	13	N	00	N
30	20230828	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	538	2	2	0.37	1836239791	3376596	68.00	543	559	531	696	376	536	543.81	2.55	-291399	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3582	28.32	0.75	12	0.51	19.00	720.00	732	20221005	-26.50	309	20230313	74.11	724	-25.69	20230817	309	74.11	20230313	732	-26.50	20221005	309	74.11	20230313	0.17	N	003060	500	3328 억	16948538	N	N	13	N	00	N
31	20230828	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	534	-2	5	-0.37	1727315314	3173610	63.92	543	559	531	696	376	536	544.27	2.55	-273657	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3555	28.11	0.74	12	0.48	19.00	720.00	732	20221005	-27.05	309	20230313	72.82	724	-26.24	20230817	309	72.82	20230313	732	-27.05	20221005	309	72.82	20230313	0.17	N	003060	500	3328 억	16948538	N	N	13	N	00	N
32	20230828	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	537	1	2	0.19	1283565648	2344876	47.23	543	559	536	696	376	536	547.39	2.55	-307246	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3575	28.26	0.75	12	0.35	19.00	720.00	732	20221005	-26.64	309	20230313	73.79	724	-25.83	20230817	309	73.79	20230313	732	-26.64	20221005	309	73.79	20230313	0.17	N	003060	500	3328 억	16948538	N	N	13	N	00	N
33	20230828	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	550	14	2	2.61	98434715	179376	3.61	543	553	543	696	376	536	548.76	2.55	24738	564	550	535	521	506	557	528	3329	160	500	370	1	1	665754689	3662	28.95	0.76	12	0.03	19.00	720.00	732	20221005	-24.86	309	20230313	77.99	724	-24.03	20230817	309	77.99	20230313	732	-24.86	20221005	309	77.99	20230313	0.17	N	003060	500	3328 억	16948538	N	N	13	N	00	N
34	20230825	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	536	3	2	0.56	2600334038	4893691	69.63	528	549	520	692	374	533	531.36	2.42	861802	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3568	28.21	0.74	12	0.74	19.00	720.00	732	20221005	-26.78	309	20230313	73.46	724	-25.97	20230817	309	73.46	20230313	732	-26.78	20221005	309	73.46	20230313	0.17	N	003060	500	3328 억	16109891	N	N	13	N	00	N
35	20230825	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	537	4	2	0.75	2454290624	4620757	65.75	528	549	520	692	374	533	531.14	2.42	842805	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3575	28.26	0.75	12	0.69	19.00	720.00	732	20221005	-26.64	309	20230313	73.79	724	-25.83	20230817	309	73.79	20230313	732	-26.64	20221005	309	73.79	20230313	0.17	N	003060	500	3328 억	16109891	N	N	65	N	00	N
36	20230825	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	537	4	2	0.75	2191722629	4130664	58.77	528	549	520	692	374	533	530.60	2.42	672881	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3575	28.26	0.75	12	0.62	19.00	720.00	732	20221005	-26.64	309	20230313	73.79	724	-25.83	20230817	309	73.79	20230313	732	-26.64	20221005	309	73.79	20230313	0.17	N	003060	500	3328 억	16109891	N	N	65	N	00	N
37	20230825	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	537	4	2	0.75	1843051240	3477548	49.48	528	549	520	692	374	533	529.99	2.42	470425	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3575	28.26	0.75	12	0.52	19.00	720.00	732	20221005	-26.64	309	20230313	73.79	724	-25.83	20230817	309	73.79	20230313	732	-26.64	20221005	309	73.79	20230313	0.17	N	003060	500	3328 억	16109891	N	N	65	N	00	N
38	20230825	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	529	-4	5	-0.75	1464472677	2768955	39.40	528	549	520	692	374	533	528.89	2.42	305627	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3522	27.84	0.73	12	0.42	19.00	720.00	732	20221005	-27.73	309	20230313	71.20	724	-26.93	20230817	309	71.20	20230313	732	-27.73	20221005	309	71.20	20230313	0.17	N	003060	500	3328 억	16109891	N	N	65	N	00	N
39	20230825	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	528	-5	5	-0.94	1232622757	2332453	33.19	528	549	520	692	374	533	528.47	2.42	263287	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3515	27.79	0.73	12	0.35	19.00	720.00	732	20221005	-27.87	309	20230313	70.87	724	-27.07	20230817	309	70.87	20230313	732	-27.87	20221005	309	70.87	20230313	0.17	N	003060	500	3328 억	16109891	N	N	65	N	00	N
40	20230825	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	525	-8	5	-1.50	911463389	1719432	24.46	528	549	520	692	374	533	530.09	2.42	236666	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3495	27.63	0.73	12	0.26	19.00	720.00	732	20221005	-28.28	309	20230313	69.90	724	-27.49	20230817	309	69.90	20230313	732	-28.28	20221005	309	69.90	20230313	0.17	N	003060	500	3328 억	16109891	N	N	65	N	00	N
41	20230825	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	531	-2	5	-0.38	88115415	166566	2.37	528	532	528	692	374	533	529.00	2.42	43130	568	550	531	513	494	559	522	3329	159	500	370	1	1	665754689	3535	27.95	0.74	12	0.03	19.00	720.00	732	20221005	-27.46	309	20230313	71.84	724	-26.66	20230817	309	71.84	20230313	732	-27.46	20221005	309	71.84	20230313	0.17	N	003060	500	3328 억	16109891	N	N	65	N	00	N
42	20230824	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	533	5	2	0.95	3666920353	6937630	75.35	525	549	512	686	370	528	528.54	2.38	219934	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3548	28.05	0.74	12	1.04	19.00	720.00	732	20221005	-27.19	309	20230313	72.49	724	-26.38	20230817	309	72.49	20230313	732	-27.19	20221005	309	72.49	20230313	0.16	N	003060	500	3328 억	15848932	N	N	65	N	00	N
43	20230824	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	537	9	2	1.70	3522619603	6667206	72.42	525	549	512	686	370	528	528.35	2.38	166110	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3575	28.26	0.75	12	1.00	19.00	720.00	732	20221005	-26.64	309	20230313	73.79	724	-25.83	20230817	309	73.79	20230313	732	-26.64	20221005	309	73.79	20230313	0.16	N	003060	500	3328 억	15848932	N	N	70	N	00	N
44	20230824	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	531	3	2	0.57	2715191228	5169598	56.15	525	545	512	686	370	528	525.22	2.38	354641	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3535	27.95	0.74	12	0.78	19.00	720.00	732	20221005	-27.46	309	20230313	71.84	724	-26.66	20230817	309	71.84	20230313	732	-27.46	20221005	309	71.84	20230313	0.16	N	003060	500	3328 억	15848932	N	N	70	N	00	N
45	20230824	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	534	6	2	1.14	2499925096	4766281	51.77	525	545	512	686	370	528	524.50	2.38	355094	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3555	28.11	0.74	12	0.72	19.00	720.00	732	20221005	-27.05	309	20230313	72.82	724	-26.24	20230817	309	72.82	20230313	732	-27.05	20221005	309	72.82	20230313	0.16	N	003060	500	3328 억	15848932	N	N	70	N	00	N
46	20230824	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	525	-3	5	-0.57	1976563532	3784090	41.10	525	533	512	686	370	528	522.33	2.38	88344	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3495	27.63	0.73	12	0.57	19.00	720.00	732	20221005	-28.28	309	20230313	69.90	724	-27.49	20230817	309	69.90	20230313	732	-28.28	20221005	309	69.90	20230313	0.16	N	003060	500	3328 억	15848932	N	N	70	N	00	N
47	20230824	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	527	-1	5	-0.19	1685580753	3233917	35.13	525	531	512	686	370	528	521.22	2.38	35802	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3509	27.74	0.73	12	0.49	19.00	720.00	732	20221005	-28.01	309	20230313	70.55	724	-27.21	20230817	309	70.55	20230313	732	-28.01	20221005	309	70.55	20230313	0.16	N	003060	500	3328 억	15848932	N	N	70	N	00	N
48	20230824	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-4	5	-0.76	1059214638	2033285	22.08	525	530	512	686	370	528	520.93	2.38	66432	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3489	27.58	0.73	12	0.31	19.00	720.00	732	20221005	-28.42	309	20230313	69.58	724	-27.62	20230817	309	69.58	20230313	732	-28.42	20221005	309	69.58	20230313	0.16	N	003060	500	3328 억	15848932	N	N	70	N	00	N
49	20230824	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	520	-8	5	-1.52	106621410	204560	2.22	525	525	516	686	370	528	521.20	2.38	-5308	573	550	533	510	493	562	522	3329	158	500	360	1	1	665754689	3462	27.37	0.72	12	0.03	19.00	720.00	732	20221005	-28.96	309	20230313	68.28	724	-28.18	20230817	309	68.28	20230313	732	-28.96	20221005	309	68.28	20230313	0.16	N	003060	500	3328 억	15848932	N	N	70	N	00	N
50	20230823	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	528	4	2	0.76	4837454618	9040325	115.68	520	556	516	681	367	524	535.11	2.25	894364	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3515	27.79	0.73	12	1.36	19.00	720.00	732	20221005	-27.87	309	20230313	70.87	724	-27.07	20230817	309	70.87	20230313	732	-27.87	20221005	309	70.87	20230313	0.15	N	003060	500	3328 억	14947169	N	N	70	N	00	N
51	20230823	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	528	4	2	0.76	4669219063	8722425	111.61	520	556	516	681	367	524	535.31	2.25	841114	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3515	27.79	0.73	12	1.31	19.00	720.00	732	20221005	-27.87	309	20230313	70.87	724	-27.07	20230817	309	70.87	20230313	732	-27.87	20221005	309	70.87	20230313	0.15	N	003060	500	3328 억	14947169	N	N	86	N	00	N
52	20230823	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	527	3	2	0.57	4320046895	8065078	103.20	520	556	516	681	367	524	535.65	2.25	815344	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3509	27.74	0.73	12	1.21	19.00	720.00	732	20221005	-28.01	309	20230313	70.55	724	-27.21	20230817	309	70.55	20230313	732	-28.01	20221005	309	70.55	20230313	0.15	N	003060	500	3328 억	14947169	N	N	86	N	00	N
53	20230823	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	540	16	2	3.05	3553708126	6619012	84.69	520	556	516	681	367	524	536.89	2.25	282482	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3595	28.42	0.75	12	0.99	19.00	720.00	732	20221005	-26.23	309	20230313	74.76	724	-25.41	20230817	309	74.76	20230313	732	-26.23	20221005	309	74.76	20230313	0.15	N	003060	500	3328 억	14947169	N	N	86	N	00	N
54	20230823	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	542	18	2	3.44	3324679184	6194088	79.26	520	556	516	681	367	524	536.75	2.25	160136	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3608	28.53	0.75	12	0.93	19.00	720.00	732	20221005	-25.96	309	20230313	75.40	724	-25.14	20230817	309	75.40	20230313	732	-25.96	20221005	309	75.40	20230313	0.15	N	003060	500	3328 억	14947169	N	N	86	N	00	N
55	20230823	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	542	18	2	3.44	2717006728	5077543	64.97	520	556	516	681	367	524	535.10	2.25	324421	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3608	28.53	0.75	12	0.76	19.00	720.00	732	20221005	-25.96	309	20230313	75.40	724	-25.14	20230817	309	75.40	20230313	732	-25.96	20221005	309	75.40	20230313	0.15	N	003060	500	3328 억	14947169	N	N	86	N	00	N
56	20230823	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	532	8	2	1.53	974051350	1858754	23.78	520	534	516	681	367	524	524.03	2.25	290392	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3542	28.00	0.74	12	0.28	19.00	720.00	732	20221005	-27.32	309	20230313	72.17	724	-26.52	20230817	309	72.17	20230313	732	-27.32	20221005	309	72.17	20230313	0.15	N	003060	500	3328 억	14947169	N	N	86	N	00	N
57	20230823	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	517	-7	5	-1.34	61861187	119284	1.53	520	520	517	681	367	524	518.60	2.25	26376	562	543	530	511	498	536	504	3329	157	500	360	1	1	665754689	3442	27.21	0.72	12	0.02	19.00	720.00	732	20221005	-29.37	309	20230313	67.31	724	-28.59	20230817	309	67.31	20230313	732	-29.37	20221005	309	67.31	20230313	0.15	N	003060	500	3328 억	14947169	N	N	86	N	00	N
58	20230822	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-37	5	-6.60	4053674994	7674365	85.24	549	549	517	729	393	561	528.21	2.23	161989	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3489	27.58	0.73	12	1.15	19.00	720.00	732	20221005	-28.42	309	20230313	69.58	724	-27.62	20230817	309	69.58	20230313	732	-28.42	20221005	309	69.58	20230313	0.15	N	003060	500	3328 억	14838252	N	N	86	N	00	N
59	20230822	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	519	-42	5	-7.49	3793768189	7173873	79.68	549	549	517	729	393	561	528.83	2.23	30475	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3455	27.32	0.72	12	1.08	19.00	720.00	732	20221005	-29.10	309	20230313	67.96	724	-28.31	20230817	309	67.96	20230313	732	-29.10	20221005	309	67.96	20230313	0.15	N	003060	500	3328 억	14838252	N	N	161	N	00	N
60	20230822	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	521	-40	5	-7.13	3372120087	6363463	70.68	549	549	520	729	393	561	529.92	2.23	-15903	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3469	27.42	0.72	12	0.96	19.00	720.00	732	20221005	-28.83	309	20230313	68.61	724	-28.04	20230817	309	68.61	20230313	732	-28.83	20221005	309	68.61	20230313	0.15	N	003060	500	3328 억	14838252	N	N	161	N	00	N
61	20230822	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	522	-39	5	-6.95	2915587603	5489625	60.97	549	549	521	729	393	561	531.11	2.23	-53432	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3475	27.47	0.72	12	0.82	19.00	720.00	732	20221005	-28.69	309	20230313	68.93	724	-27.90	20230817	309	68.93	20230313	732	-28.69	20221005	309	68.93	20230313	0.15	N	003060	500	3328 억	14838252	N	N	161	N	00	N
62	20230822	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	525	-36	5	-6.42	2497425353	4692277	52.12	549	549	525	729	393	561	532.24	2.23	20192	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3495	27.63	0.73	12	0.70	19.00	720.00	732	20221005	-28.28	309	20230313	69.90	724	-27.49	20230817	309	69.90	20230313	732	-28.28	20221005	309	69.90	20230313	0.15	N	003060	500	3328 억	14838252	N	N	161	N	00	N
63	20230822	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	528	-33	5	-5.88	2075776199	3893498	43.25	549	549	525	729	393	561	533.14	2.23	94625	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3515	27.79	0.73	12	0.58	19.00	720.00	732	20221005	-27.87	309	20230313	70.87	724	-27.07	20230817	309	70.87	20230313	732	-27.87	20221005	309	70.87	20230313	0.15	N	003060	500	3328 억	14838252	N	N	161	N	00	N
64	20230822	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	534	-27	5	-4.81	1460215822	2737079	30.40	549	549	525	729	393	561	533.49	2.23	121229	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3555	28.11	0.74	12	0.41	19.00	720.00	732	20221005	-27.05	309	20230313	72.82	724	-26.24	20230817	309	72.82	20230313	732	-27.05	20221005	309	72.82	20230313	0.15	N	003060	500	3328 억	14838252	N	N	161	N	00	N
65	20230822	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	538	-23	5	-4.10	185297270	340540	3.78	549	549	536	729	393	561	544.13	2.23	-76564	601	580	550	529	499	591	540	3329	168	500	390	1	1	665754689	3582	28.32	0.75	12	0.05	19.00	720.00	732	20221005	-26.50	309	20230313	74.11	724	-25.69	20230817	309	74.11	20230313	732	-26.50	20221005	309	74.11	20230313	0.15	N	003060	500	3328 억	14838252	N	N	161	N	00	N
66	20230821	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	561	1	2	0.18	4892522114	8887252	41.40	554	571	520	728	392	560	550.45	2.13	638566	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3735	29.53	0.78	12	1.33	19.00	720.00	732	20221005	-23.36	309	20230313	81.55	724	-22.51	20230817	309	81.55	20230313	732	-23.36	20221005	309	81.55	20230313	0.16	N	003060	500	3328 억	14177052	N	N	161	N	00	N
67	20230821	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	561	1	2	0.18	4483962947	8157211	37.99	554	571	520	728	392	560	549.69	2.13	718037	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3735	29.53	0.78	12	1.23	19.00	720.00	732	20221005	-23.36	309	20230313	81.55	724	-22.51	20230817	309	81.55	20230313	732	-23.36	20221005	309	81.55	20230313	0.16	N	003060	500	3328 억	14177052	N	N	206	N	00	N
68	20230821	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	555	-5	5	-0.89	3917081013	7149510	33.30	554	571	520	728	392	560	547.88	2.13	791068	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3695	29.21	0.77	12	1.07	19.00	720.00	732	20221005	-24.18	309	20230313	79.61	724	-23.34	20230817	309	79.61	20230313	732	-24.18	20221005	309	79.61	20230313	0.16	N	003060	500	3328 억	14177052	N	N	206	N	00	N
69	20230821	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	560	0	3	0.00	3596609659	6574665	30.62	554	571	520	728	392	560	547.04	2.13	882592	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3728	29.47	0.78	12	0.99	19.00	720.00	732	20221005	-23.50	309	20230313	81.23	724	-22.65	20230817	309	81.23	20230313	732	-23.50	20221005	309	81.23	20230313	0.16	N	003060	500	3328 억	14177052	N	N	206	N	00	N
70	20230821	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	545	-15	5	-2.68	3307255777	6052109	28.19	554	571	520	728	392	560	546.46	2.13	829371	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3628	28.68	0.76	12	0.91	19.00	720.00	732	20221005	-25.55	309	20230313	76.38	724	-24.72	20230817	309	76.38	20230313	732	-25.55	20221005	309	76.38	20230313	0.16	N	003060	500	3328 억	14177052	N	N	206	N	00	N
71	20230821	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	549	-11	5	-1.96	2781361056	5088254	23.70	554	571	520	728	392	560	546.62	2.13	439702	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3655	28.89	0.76	12	0.76	19.00	720.00	732	20221005	-25.00	309	20230313	77.67	724	-24.17	20230817	309	77.67	20230313	732	-25.00	20221005	309	77.67	20230313	0.16	N	003060	500	3328 억	14177052	N	N	206	N	00	N
72	20230821	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	555	-5	5	-0.89	2027044776	3721105	17.33	554	571	520	728	392	560	544.74	2.13	369752	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3695	29.21	0.77	12	0.56	19.00	720.00	732	20221005	-24.18	309	20230313	79.61	724	-23.34	20230817	309	79.61	20230313	732	-24.18	20221005	309	79.61	20230313	0.16	N	003060	500	3328 억	14177052	N	N	206	N	00	N
73	20230821	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	550	-10	5	-1.79	162619468	295299	1.38	554	556	545	728	392	560	550.69	2.13	19971	656	607	576	527	496	592	512	3329	168	500	390	1	1	665754689	3662	28.95	0.76	12	0.04	19.00	720.00	732	20221005	-24.86	309	20230313	77.99	724	-24.03	20230817	309	77.99	20230313	732	-24.86	20221005	309	77.99	20230313	0.16	N	003060	500	3328 억	14177052	N	N	206	N	00	N
74	20230818	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	560	-26	5	-4.44	12497033567	21373693	16.11	586	625	545	761	411	586	584.72	2.03	618644	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3728	29.47	0.78	12	3.21	19.00	720.00	732	20221005	-23.50	309	20230313	81.23	724	-22.65	20230817	309	81.23	20230313	732	-23.50	20221005	309	81.23	20230313	0.16	N	003060	500	3328 억	13489566	N	N	206	N	00	N
75	20230818	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	563	-23	5	-3.92	12195344528	20835907	15.71	586	625	545	761	411	586	585.30	2.03	595734	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3748	29.63	0.78	12	3.13	19.00	720.00	732	20221005	-23.09	309	20230313	82.20	724	-22.24	20230817	309	82.20	20230313	732	-23.09	20221005	309	82.20	20230313	0.16	N	003060	500	3328 억	13489566	N	N	380	N	00	N
76	20230818	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	560	-26	5	-4.44	11705923305	19964758	15.05	586	625	545	761	411	586	586.33	2.03	443036	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3728	29.47	0.78	12	3.00	19.00	720.00	732	20221005	-23.50	309	20230313	81.23	724	-22.65	20230817	309	81.23	20230313	732	-23.50	20221005	309	81.23	20230313	0.16	N	003060	500	3328 억	13489566	N	N	380	N	00	N
77	20230818	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	562	-24	5	-4.10	11023981359	18764981	14.15	586	625	545	761	411	586	587.48	2.03	580525	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3742	29.58	0.78	12	2.82	19.00	720.00	732	20221005	-23.22	309	20230313	81.88	724	-22.38	20230817	309	81.88	20230313	732	-23.22	20221005	309	81.88	20230313	0.16	N	003060	500	3328 억	13489566	N	N	380	N	00	N
78	20230818	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	554	-32	5	-5.46	9792446759	16539999	12.47	586	625	550	761	411	586	592.05	2.03	445020	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3688	29.16	0.77	12	2.48	19.00	720.00	732	20221005	-24.32	309	20230313	79.29	724	-23.48	20230817	309	79.29	20230313	732	-24.32	20221005	309	79.29	20230313	0.16	N	003060	500	3328 억	13489566	N	N	380	N	00	N
79	20230818	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	576	-10	5	-1.71	8262194512	13830321	10.43	586	625	570	761	411	586	597.41	2.03	-139012	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3835	30.32	0.80	12	2.08	19.00	720.00	732	20221005	-21.31	309	20230313	86.41	724	-20.44	20230817	309	86.41	20230313	732	-21.31	20221005	309	86.41	20230313	0.16	N	003060	500	3328 억	13489566	N	N	380	N	00	N
80	20230818	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	600	14	2	2.39	6324992774	10516477	7.93	586	625	570	761	411	586	601.46	2.03	-115348	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3995	31.58	0.83	12	1.58	19.00	720.00	732	20221005	-18.03	309	20230313	94.17	724	-17.13	20230817	309	94.17	20230313	732	-18.03	20221005	309	94.17	20230313	0.16	N	003060	500	3328 억	13489566	N	N	380	N	00	N
81	20230818	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	574	-12	5	-2.05	390082994	671990	0.51	586	587	572	761	411	586	580.35	2.03	-12103	779	682	627	530	475	655	503	3329	175	500	410	1	1	665754689	3821	30.21	0.80	12	0.10	19.00	720.00	732	20221005	-21.58	309	20230313	85.76	724	-20.72	20230817	309	85.76	20230313	732	-21.58	20221005	309	85.76	20230313	0.16	N	003060	500	3328 억	13489566	N	N	380	N	00	N
82	20230817	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	586	25	2	4.46	85917299565	132048432	380.83	639	724	572	729	393	561	650.69	2.14	-704277	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	3901	30.84	0.81	12	19.83	19.00	720.00	732	20221005	-19.95	309	20230313	89.64	724	-19.06	20230817	309	89.64	20230313	732	-19.95	20221005	309	89.64	20230313	0.16	N	003060	500	3328 억	14257350	N	N	380	N	00	N
83	20230817	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	625	64	2	11.41	83334254470	127711542	368.32	639	724	572	729	393	561	652.52	2.14	-980263	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	4161	32.89	0.87	12	19.18	19.00	720.00	732	20221005	-14.62	309	20230313	102.27	724	-13.67	20230817	309	102.27	20230313	732	-14.62	20221005	309	102.27	20230313	0.16	N	003060	500	3328 억	14257350	N	N	71	N	00	N
84	20230817	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	642	81	2	14.44	78323124057	119850338	345.65	639	724	572	729	393	561	653.51	2.14	-1066821	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	4274	33.79	0.89	12	18.00	19.00	720.00	732	20221005	-12.30	309	20230313	107.77	724	-11.33	20230817	309	107.77	20230313	732	-12.30	20221005	309	107.77	20230313	0.16	N	003060	500	3328 억	14257350	N	N	71	N	00	N
85	20230817	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	651	90	2	16.04	72554592258	111021704	320.18	639	724	572	729	393	561	653.52	2.14	-913517	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	4334	34.26	0.90	12	16.68	19.00	720.00	732	20221005	-11.07	309	20230313	110.68	724	-10.08	20230817	309	110.68	20230313	732	-11.07	20221005	309	110.68	20230313	0.16	N	003060	500	3328 억	14257350	N	N	71	N	00	N
86	20230817	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	661	100	2	17.83	64659559253	98709422	284.68	639	724	572	729	393	561	655.05	2.14	-1062538	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	4401	34.79	0.92	12	14.83	19.00	720.00	732	20221005	-9.70	309	20230313	113.92	724	-8.70	20230817	309	113.92	20230313	732	-9.70	20221005	309	113.92	20230313	0.16	N	003060	500	3328 억	14257350	N	N	71	N	00	N
87	20230817	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	661	100	2	17.83	57686714883	88264730	254.55	639	724	572	729	393	561	653.56	2.14	-977871	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	4401	34.79	0.92	12	13.26	19.00	720.00	732	20221005	-9.70	309	20230313	113.92	724	-8.70	20230817	309	113.92	20230313	732	-9.70	20221005	309	113.92	20230313	0.16	N	003060	500	3328 억	14257350	N	N	71	N	00	N
88	20230817	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	649	88	2	15.69	21951464360	35911663	103.57	639	651	572	729	393	561	611.26	2.14	-412979	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	4321	34.16	0.90	12	5.39	19.00	720.00	732	20221005	-11.34	309	20230313	110.03	671	-3.28	20230811	309	110.03	20230313	732	-11.34	20221005	309	110.03	20230313	0.16	N	003060	500	3328 억	14257350	Y	N	71	N	00	N
89	20230817	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	561	0	3	0.00	1122	2	0.00	0	0	0	729	393	561	0.00	2.14	0	605	583	539	517	473	594	528	3329	168	500	390	1	1	665754689	3735	29.53	0.78	12	0.00	19.00	720.00	732	20221005	-23.36	309	20230313	81.55	671	-16.39	20230811	309	81.55	20230313	732	-23.36	20221005	309	81.55	20230313	0.16	N	003060	500	3328 억	14257350	Y	N	71	N	00	N
90	20230816	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	561	38	2	7.27	17718596062	33059782	113.12	503	561	495	679	367	523	535.85	1.77	2698270	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3735	29.53	0.78	12	4.97	19.00	720.00	732	20221005	-23.36	309	20230313	81.55	671	-16.39	20230811	309	81.55	20230313	732	-23.36	20221005	309	81.55	20230313	0.18	N	003060	500	3328 억	11753580	N	N	71	N	00	N
91	20230816	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	549	26	2	4.97	16701430639	31222159	106.84	503	559	495	679	367	523	534.92	1.77	2553776	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3655	28.89	0.76	12	4.69	19.00	720.00	732	20221005	-25.00	309	20230313	77.67	671	-18.18	20230811	309	77.67	20230313	732	-25.00	20221005	309	77.67	20230313	0.18	N	003060	500	3328 억	11753580	N	N	123	N	00	N
92	20230816	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	547	24	2	4.59	13410476657	25221699	86.30	503	559	495	679	367	523	531.71	1.77	2454677	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3642	28.79	0.76	12	3.79	19.00	720.00	732	20221005	-25.27	309	20230313	77.02	671	-18.48	20230811	309	77.02	20230313	732	-25.27	20221005	309	77.02	20230313	0.18	N	003060	500	3328 억	11753580	N	N	123	N	00	N
93	20230816	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	530	7	2	1.34	12122695543	22839283	78.15	503	559	495	679	367	523	530.78	1.77	2146595	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3528	27.89	0.74	12	3.43	19.00	720.00	732	20221005	-27.60	309	20230313	71.52	671	-21.01	20230811	309	71.52	20230313	732	-27.60	20221005	309	71.52	20230313	0.18	N	003060	500	3328 억	11753580	N	N	123	N	00	N
94	20230816	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	537	14	2	2.68	11420660940	21514295	73.62	503	559	495	679	367	523	530.84	1.77	1928286	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3575	28.26	0.75	12	3.23	19.00	720.00	732	20221005	-26.64	309	20230313	73.79	671	-19.97	20230811	309	73.79	20230313	732	-26.64	20221005	309	73.79	20230313	0.18	N	003060	500	3328 억	11753580	N	N	123	N	00	N
95	20230816	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	539	16	2	3.06	8987426791	16957202	58.02	503	559	495	679	367	523	530.01	1.77	1598991	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3588	28.37	0.75	12	2.55	19.00	720.00	732	20221005	-26.37	309	20230313	74.43	671	-19.67	20230811	309	74.43	20230313	732	-26.37	20221005	309	74.43	20230313	0.18	N	003060	500	3328 억	11753580	N	N	123	N	00	N
96	20230816	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-10	5	-1.91	2769615925	5467119	18.71	503	522	495	679	367	523	506.58	1.77	1093995	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3415	27.00	0.71	12	0.82	19.00	720.00	732	20221005	-29.92	309	20230313	66.02	671	-23.55	20230811	309	66.02	20230313	732	-29.92	20221005	309	66.02	20230313	0.18	N	003060	500	3328 억	11753580	N	N	123	N	00	N
97	20230816	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	497	-26	5	-4.97	441869470	881322	3.02	503	512	495	679	367	523	501.23	1.77	175728	587	555	524	492	461	539	476	3329	156	500	360	1	1	665754689	3309	26.16	0.69	12	0.13	19.00	720.00	732	20221005	-32.10	309	20230313	60.84	671	-25.93	20230811	309	60.84	20230313	732	-32.10	20221005	309	60.84	20230313	0.18	N	003060	500	3328 억	11753580	N	N	123	N	00	N
98	20230814	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	523	-11	5	-2.06	15110759595	29003890	18.90	550	556	493	694	374	534	520.98	1.74	222837	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3482	27.53	0.73	12	4.36	19.00	720.00	732	20221005	-28.55	309	20230313	69.26	671	-22.06	20230811	309	69.26	20230313	732	-28.55	20221005	309	69.26	20230313	0.17	N	003060	500	3328 억	11581147	N	N	123	N	00	N
99	20230814	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-10	5	-1.87	14656492550	28137897	18.34	550	556	493	694	374	534	520.88	1.74	169265	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3489	27.58	0.73	12	4.23	19.00	720.00	732	20221005	-28.42	309	20230313	69.58	671	-21.91	20230811	309	69.58	20230313	732	-28.42	20221005	309	69.58	20230313	0.17	N	003060	500	3328 억	11581147	N	N	214	N	00	N
100	20230814	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	543	9	2	1.69	12541931880	24131010	15.73	550	556	493	694	374	534	519.74	1.74	643219	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3615	28.58	0.75	12	3.62	19.00	720.00	732	20221005	-25.82	309	20230313	75.73	671	-19.08	20230811	309	75.73	20230313	732	-25.82	20221005	309	75.73	20230313	0.17	N	003060	500	3328 억	11581147	N	N	214	N	00	N
101	20230814	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	513	-21	5	-3.93	8318905675	16263524	10.60	550	550	493	694	374	534	511.49	1.74	673427	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3415	27.00	0.71	12	2.44	19.00	720.00	732	20221005	-29.92	309	20230313	66.02	671	-23.55	20230811	309	66.02	20230313	732	-29.92	20221005	309	66.02	20230313	0.17	N	003060	500	3328 억	11581147	N	N	214	N	00	N
102	20230814	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	518	-16	5	-3.00	7889300530	15433124	10.06	550	550	493	694	374	534	511.18	1.74	666205	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3449	27.26	0.72	12	2.32	19.00	720.00	732	20221005	-29.23	309	20230313	67.64	671	-22.80	20230811	309	67.64	20230313	732	-29.23	20221005	309	67.64	20230313	0.17	N	003060	500	3328 억	11581147	N	N	214	N	00	N
103	20230814	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	514	-20	5	-3.75	7105366465	13916951	9.07	550	550	493	694	374	534	510.54	1.74	530167	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3422	27.05	0.71	12	2.09	19.00	720.00	732	20221005	-29.78	309	20230313	66.34	671	-23.40	20230811	309	66.34	20230313	732	-29.78	20221005	309	66.34	20230313	0.17	N	003060	500	3328 억	11581147	N	N	214	N	00	N
104	20230814	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	510	-24	5	-4.49	5953238558	11664987	7.60	550	550	493	694	374	534	510.33	1.74	401499	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3395	26.84	0.71	12	1.75	19.00	720.00	732	20221005	-30.33	309	20230313	65.05	671	-23.99	20230811	309	65.05	20230313	732	-30.33	20221005	309	65.05	20230313	0.17	N	003060	500	3328 억	11581147	N	N	214	N	00	N
105	20230814	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	524	-10	5	-1.87	473684273	880931	0.57	550	550	524	694	374	534	537.75	1.74	-46905	736	635	570	469	404	602	436	3329	160	500	370	1	1	665754689	3489	27.58	0.73	12	0.13	19.00	720.00	732	20221005	-28.42	309	20230313	69.58	671	-21.91	20230811	309	69.58	20230313	732	-28.42	20221005	309	69.58	20230313	0.17	N	003060	500	3328 억	11581147	N	N	214	N	00	N
106	20230811	160134	54	100.00	KOSPI	의약품	N	N	N	N	N	534	-78	5	-12.75	88347864570	152955126	252.91	560	671	505	795	429	612	577.63	1.78	-212227	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3555	28.11	0.74	12	22.97	19.00	720.00	732	20221005	-27.05	309	20230313	72.82	671	-20.42	20230811	309	72.82	20230313	732	-27.05	20221005	309	72.82	20230313	0.21	N	003060	500	3328 억	11852814	N	N	214	N	01	N
107	20230811	150135	54	100.00	KOSPI	의약품	N	N	N	N	N	535	-77	5	-12.58	86811379305	150083201	248.16	560	671	505	795	429	612	578.42	1.78	-366218	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3562	28.16	0.74	12	22.54	19.00	720.00	732	20221005	-26.91	309	20230313	73.14	671	-20.27	20230811	309	73.14	20230313	732	-26.91	20221005	309	73.14	20230313	0.21	N	003060	500	3328 억	11852814	N	N	261	N	01	N
108	20230811	140136	54	100.00	KOSPI	의약품	N	N	N	N	N	565	-47	5	-7.68	80909855314	139280259	230.30	560	671	505	795	429	612	580.91	1.78	-543181	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3762	29.74	0.78	12	20.92	19.00	720.00	732	20221005	-22.81	309	20230313	82.85	671	-15.80	20230811	309	82.85	20230313	732	-22.81	20221005	309	82.85	20230313	0.21	N	003060	500	3328 억	11852814	N	N	261	N	01	N
109	20230811	130135	54	100.00	KOSPI	의약품	N	N	N	N	N	548	-64	5	-10.46	60098473829	103787831	171.61	560	671	505	795	429	612	579.05	1.78	-421192	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3648	28.84	0.76	12	15.59	19.00	720.00	732	20221005	-25.14	309	20230313	77.35	671	-18.33	20230811	309	77.35	20230313	732	-25.14	20221005	309	77.35	20230313	0.21	N	003060	500	3328 억	11852814	N	N	261	N	01	N
110	20230811	120135	54	100.00	KOSPI	의약품	N	N	N	N	N	547	-65	5	-10.62	57693034133	99371256	164.31	560	671	505	795	429	612	580.58	1.78	50979	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3642	28.79	0.76	12	14.93	19.00	720.00	732	20221005	-25.27	309	20230313	77.02	671	-18.48	20230811	309	77.02	20230313	732	-25.27	20221005	309	77.02	20230313	0.21	N	003060	500	3328 억	11852814	N	N	261	N	01	N
111	20230811	110135	54	100.00	KOSPI	의약품	N	N	N	N	N	542	-70	5	-11.44	52979243055	90837690	150.20	560	671	505	795	429	612	583.23	1.78	133893	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3608	28.53	0.75	12	13.64	19.00	720.00	732	20221005	-25.96	309	20230313	75.40	671	-19.23	20230811	309	75.40	20230313	732	-25.96	20221005	309	75.40	20230313	0.21	N	003060	500	3328 억	11852814	N	N	261	N	01	N
112	20230811	100135	54	100.00	KOSPI	의약품	N	N	N	N	N	563	-49	5	-8.01	46605048658	79362571	131.23	560	671	505	795	429	612	587.24	1.78	-47004	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3748	29.63	0.78	12	11.92	19.00	720.00	732	20221005	-23.09	309	20230313	82.20	671	-16.10	20230811	309	82.20	20230313	732	-23.09	20221005	309	82.20	20230313	0.21	N	003060	500	3328 억	11852814	N	N	261	N	01	N
113	20230811	090136	54	100.00	KOSPI	의약품	N	N	N	N	N	505	-107	5	-17.48	2645264550	4780468	7.90	560	565	505	795	429	612	553.26	1.78	87420	652	631	591	570	530	642	581	3329	183	500	420	1	1	665754689	3362	26.58	0.70	12	0.72	19.00	720.00	732	20221005	-31.01	309	20230313	63.43	612	-17.48	20230810	309	63.43	20230313	732	-31.01	20221005	309	63.43	20230313	0.21	N	003060	500	3328 억	11852814	Y	N	261	N	01	N
114	20230810	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	612	141	1	29.94	36333360579	60458416	169.97	590	612	551	612	330	471	600.96	1.84	-603192	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	4074	32.21	0.85	12	9.08	19.00	720.00	732	20221005	-16.39	309	20230313	98.06	612	0.00	20230810	309	98.06	20230313	732	-16.39	20221005	309	98.06	20230313	0.21	N	003060	500	3328 억	12279833	N	N	261	N	00	N
115	20230810	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	612	141	1	29.94	36307018263	60415373	169.85	590	612	551	612	330	471	600.96	1.84	-584653	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	4074	32.21	0.85	12	9.07	19.00	720.00	732	20221005	-16.39	309	20230313	98.06	612	0.00	20230810	309	98.06	20230313	732	-16.39	20221005	309	98.06	20230313	0.21	N	003060	500	3328 억	12279833	N	N	265	N	00	N
116	20230810	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	612	141	1	29.94	36231469311	60291927	169.50	590	612	551	612	330	471	600.93	1.84	-515746	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	4074	32.21	0.85	12	9.06	19.00	720.00	732	20221005	-16.39	309	20230313	98.06	612	0.00	20230810	309	98.06	20230313	732	-16.39	20221005	309	98.06	20230313	0.21	N	003060	500	3328 억	12279833	N	N	265	N	00	N
117	20230810	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	612	141	1	29.94	36110455491	60094192	168.94	590	612	551	612	330	471	600.90	1.84	-436864	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	4074	32.21	0.85	12	9.03	19.00	720.00	732	20221005	-16.39	309	20230313	98.06	612	0.00	20230810	309	98.06	20230313	732	-16.39	20221005	309	98.06	20230313	0.21	N	003060	500	3328 억	12279833	N	N	265	N	00	N
118	20230810	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	612	141	1	29.94	35971366251	59866922	168.31	590	612	551	612	330	471	600.86	1.84	-402058	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	4074	32.21	0.85	12	8.99	19.00	720.00	732	20221005	-16.39	309	20230313	98.06	612	0.00	20230810	309	98.06	20230313	732	-16.39	20221005	309	98.06	20230313	0.21	N	003060	500	3328 억	12279833	N	N	265	N	00	N
119	20230810	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	612	141	1	29.94	35883123195	59722734	167.90	590	612	551	612	330	471	600.83	1.84	-357394	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	4074	32.21	0.85	12	8.97	19.00	720.00	732	20221005	-16.39	309	20230313	98.06	612	0.00	20230810	309	98.06	20230313	732	-16.39	20221005	309	98.06	20230313	0.21	N	003060	500	3328 억	12279833	N	N	265	N	00	N
120	20230810	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	612	141	1	29.94	35693700015	59413219	167.03	590	612	551	612	330	471	600.77	1.84	-340151	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	4074	32.21	0.85	12	8.92	19.00	720.00	732	20221005	-16.39	309	20230313	98.06	612	0.00	20230810	309	98.06	20230313	732	-16.39	20221005	309	98.06	20230313	0.21	N	003060	500	3328 억	12279833	N	N	265	N	00	N
121	20230810	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	471	0	3	0.00	471	1	0.00	0	0	0	612	330	471	0.00	1.84	0	543	507	435	399	327	525	417	3329	141	500	320	1	1	665754689	3136	24.79	0.65	12	0.00	19.00	720.00	732	20221005	-35.66	309	20230313	52.43	510	-7.65	20230102	309	52.43	20230313	732	-35.66	20221005	309	52.43	20230313	0.21	N	003060	500	3328 억	12279833	Y	N	265	N	00	N
122	20230809	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	471	108	1	29.75	15821992094	35566918	3850.18	363	471	363	471	255	363	444.83	1.97	-778069	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	3136	24.79	0.65	12	5.34	19.00	720.00	732	20221005	-35.66	309	20230313	52.43	510	-7.65	20230102	309	52.43	20230313	732	-35.66	20221005	309	52.43	20230313	0.21	N	003060	500	3328 억	13100691	N	N	265	N	00	N
123	20230809	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	471	108	1	29.75	15783722873	35485667	3841.38	363	471	363	471	255	363	444.79	1.97	-778069	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	3136	24.79	0.65	12	5.33	19.00	720.00	732	20221005	-35.66	309	20230313	52.43	510	-7.65	20230102	309	52.43	20230313	732	-35.66	20221005	309	52.43	20230313	0.21	N	003060	500	3328 억	13100691	N	N	612	N	00	N
124	20230809	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	471	108	1	29.75	15751968524	35418248	3834.09	363	471	363	471	255	363	444.74	1.97	-777961	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	3136	24.79	0.65	12	5.32	19.00	720.00	732	20221005	-35.66	309	20230313	52.43	510	-7.65	20230102	309	52.43	20230313	732	-35.66	20221005	309	52.43	20230313	0.21	N	003060	500	3328 억	13100691	N	N	612	N	00	N
125	20230809	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	471	108	1	29.75	15665695454	35235078	3814.26	363	471	363	471	255	363	444.61	1.97	-777961	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	3136	24.79	0.65	12	5.29	19.00	720.00	732	20221005	-35.66	309	20230313	52.43	510	-7.65	20230102	309	52.43	20230313	732	-35.66	20221005	309	52.43	20230313	0.21	N	003060	500	3328 억	13100691	N	N	612	N	00	N
126	20230809	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	471	108	1	29.75	15510977606	34906590	3778.70	363	471	363	471	255	363	444.36	1.97	-777961	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	3136	24.79	0.65	12	5.24	19.00	720.00	732	20221005	-35.66	309	20230313	52.43	510	-7.65	20230102	309	52.43	20230313	732	-35.66	20221005	309	52.43	20230313	0.21	N	003060	500	3328 억	13100691	N	N	612	N	00	N
127	20230809	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	471	108	1	29.75	14708840114	33203538	3594.34	363	471	363	471	255	363	442.99	1.97	-767006	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	3136	24.79	0.65	12	4.99	19.00	720.00	732	20221005	-35.66	309	20230313	52.43	510	-7.65	20230102	309	52.43	20230313	732	-35.66	20221005	309	52.43	20230313	0.21	N	003060	500	3328 억	13100691	N	N	612	N	00	N
128	20230809	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	372	9	2	2.48	145890572	393579	42.61	363	374	363	471	255	363	370.68	1.97	143141	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	2477	19.58	0.52	12	0.06	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	0.21	N	003060	500	3328 억	13100691	N	N	612	N	00	N
129	20230809	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	366	3	2	0.83	537243	1480	0.16	363	366	363	471	255	363	363.00	1.97	-181	380	371	367	358	354	369	356	3329	108	500	250	1	1	665754689	2437	19.26	0.51	12	0.00	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	0.21	N	003060	500	3328 억	13100691	N	N	612	N	00	N
130	20230808	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	363	-10	5	-2.68	335758103	908486	54.46	371	376	363	484	262	373	369.66	1.98	-44986	393	382	374	363	355	379	360	3329	111	500	260	1	1	665754689	2417	19.11	0.50	12	0.14	19.00	720.00	732	20221005	-50.41	309	20230313	17.48	510	-28.82	20230102	309	17.48	20230313	732	-50.41	20221005	309	17.48	20230313	0.21	N	003060	500	3328 억	13173022	N	N	612	N	00	N
131	20230808	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	365	-8	5	-2.14	294704050	795466	47.68	371	376	363	484	262	373	370.48	1.98	-48652	393	382	374	363	355	379	360	3329	111	500	260	1	1	665754689	2430	19.21	0.51	12	0.12	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	0.21	N	003060	500	3328 억	13173022	N	N	271	N	00	N
132	20230808	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	370	-3	5	-0.80	219907774	590999	35.42	371	376	369	484	262	373	372.10	1.98	10211	393	382	374	363	355	379	360	3329	111	500	260	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	0.21	N	003060	500	3328 억	13173022	N	N	271	N	00	N
133	20230808	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	372	-1	5	-0.27	201492608	541216	32.44	371	376	369	484	262	373	372.30	1.98	7640	393	382	374	363	355	379	360	3329	111	500	260	1	1	665754689	2477	19.58	0.52	12	0.08	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	0.21	N	003060	500	3328 억	13173022	N	N	271	N	00	N
134	20230808	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	371	-2	5	-0.54	170501746	457661	27.43	371	376	370	484	262	373	372.55	1.98	21517	393	382	374	363	355	379	360	3329	111	500	260	1	1	665754689	2470	19.53	0.52	12	0.07	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	0.21	N	003060	500	3328 억	13173022	N	N	271	N	00	N
135	20230808	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	374	1	2	0.27	132847005	356262	21.35	371	376	370	484	262	373	372.89	1.98	36932	393	382	374	363	355	379	360	3329	111	500	260	1	1	665754689	2490	19.68	0.52	12	0.05	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	0.21	N	003060	500	3328 억	13173022	N	N	271	N	00	N
136	20230808	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	376	3	2	0.80	100412059	269494	16.15	371	376	370	484	262	373	372.59	1.98	32415	393	382	374	363	355	379	360	3329	111	500	260	1	1	665754689	2503	19.79	0.52	12	0.04	19.00	720.00	732	20221005	-48.63	309	20230313	21.68	510	-26.27	20230102	309	21.68	20230313	732	-48.63	20221005	309	21.68	20230313	0.21	N	003060	500	3328 억	13173022	N	N	271	N	00	N
137	20230808	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	373	0	3	0.00	4255896	11437	0.69	371	374	371	484	262	373	372.12	1.98	56	393	382	374	363	355	379	360	3329	111	500	260	1	1	665754689	2483	19.63	0.52	12	0.00	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	0.21	N	003060	500	3328 억	13173022	N	N	271	N	00	N
138	20230807	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	373	4	2	1.08	624161760	1656226	79.89	375	385	366	479	259	369	376.86	1.96	110192	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2483	19.63	0.52	12	0.25	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	0.22	N	003060	500	3328 억	13040229	N	N	271	N	00	N
139	20230807	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	372	3	2	0.81	616573838	1635815	78.90	375	385	366	479	259	369	376.92	1.96	109145	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2477	19.58	0.52	12	0.25	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	0.22	N	003060	500	3328 억	13040229	N	N	339	N	00	N
140	20230807	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	371	2	2	0.54	577598852	1530845	73.84	375	385	366	479	259	369	377.31	1.96	125696	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2470	19.53	0.52	12	0.23	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	0.22	N	003060	500	3328 억	13040229	N	N	339	N	00	N
141	20230807	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	371	2	2	0.54	546983073	1448451	69.87	375	385	366	479	259	369	377.63	1.96	105178	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2470	19.53	0.52	12	0.22	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	0.22	N	003060	500	3328 억	13040229	N	N	339	N	00	N
142	20230807	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	374	5	2	1.36	502765556	1329789	64.14	375	385	366	479	259	369	378.08	1.96	80567	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2490	19.68	0.52	12	0.20	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	0.22	N	003060	500	3328 억	13040229	N	N	339	N	00	N
143	20230807	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	375	6	2	1.63	456263549	1205630	58.15	375	385	366	479	259	369	378.44	1.96	110112	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2497	19.74	0.52	12	0.18	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	0.22	N	003060	500	3328 억	13040229	N	N	339	N	00	N
144	20230807	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	378	9	2	2.44	328252583	866460	41.79	375	385	366	479	259	369	378.84	1.96	204904	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2517	19.89	0.53	12	0.13	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	0.22	N	003060	500	3328 억	13040229	N	N	339	N	00	N
145	20230807	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	371	2	2	0.54	13256667	35398	1.71	375	375	371	479	259	369	374.50	1.96	-11824	379	373	367	361	355	375	363	3329	110	500	250	1	1	665754689	2470	19.53	0.52	12	0.01	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	0.22	N	003060	500	3328 억	13040229	N	N	339	N	00	N
146	20230804	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	369	0	3	0.00	750201453	2050053	105.68	369	373	361	479	259	369	365.93	1.95	46852	382	375	370	363	358	373	361	3329	110	500	250	1	1	665754689	2457	19.42	0.51	12	0.31	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	0.22	N	003060	500	3328 억	12979980	N	N	339	N	00	N
147	20230804	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	369	0	3	0.00	726634605	1986200	102.38	369	373	361	479	259	369	365.84	1.95	26818	382	375	370	363	358	373	361	3329	110	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	0.22	N	003060	500	3328 억	12979980	N	N	1038	N	00	N
148	20230804	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	369	0	3	0.00	657621978	1799167	92.74	369	373	361	479	259	369	365.51	1.95	-97716	382	375	370	363	358	373	361	3329	110	500	250	1	1	665754689	2457	19.42	0.51	12	0.27	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	0.22	N	003060	500	3328 억	12979980	N	N	1038	N	00	N
149	20230804	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	365	-4	5	-1.08	555799814	1521093	78.41	369	373	361	479	259	369	365.40	1.95	-234972	382	375	370	363	358	373	361	3329	110	500	250	1	1	665754689	2430	19.21	0.51	12	0.23	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	0.22	N	003060	500	3328 억	12979980	N	N	1038	N	00	N
150	20230804	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	364	-5	5	-1.36	389891835	1064026	54.85	369	373	363	479	259	369	366.43	1.95	-188959	382	375	370	363	358	373	361	3329	110	500	250	1	1	665754689	2423	19.16	0.51	12	0.16	19.00	720.00	732	20221005	-50.27	309	20230313	17.80	510	-28.63	20230102	309	17.80	20230313	732	-50.27	20221005	309	17.80	20230313	0.22	N	003060	500	3328 억	12979980	N	N	1038	N	00	N
151	20230804	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	367	-2	5	-0.54	271073687	738323	38.06	369	373	364	479	259	369	367.15	1.95	-145328	382	375	370	363	358	373	361	3329	110	500	250	1	1	665754689	2443	19.32	0.51	12	0.11	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	0.22	N	003060	500	3328 억	12979980	N	N	1038	N	00	N
152	20230804	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	367	-2	5	-0.54	194136677	528022	27.22	369	373	366	479	259	369	367.67	1.95	-109482	382	375	370	363	358	373	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	0.22	N	003060	500	3328 억	12979980	N	N	1038	N	00	N
153	20230804	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	373	4	2	1.08	4861747	13172	0.68	369	373	369	479	259	369	369.10	1.95	-862	382	375	370	363	358	373	361	3329	110	500	250	1	1	665754689	2483	19.63	0.52	12	0.00	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	0.22	N	003060	500	3328 억	12979980	N	N	1038	N	00	N
154	20230803	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-4	5	-1.07	707402716	1904255	68.00	373	377	365	484	262	373	371.50	1.88	501604	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2457	19.42	0.51	12	0.29	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	12503242	N	N	1038	N	00	N
155	20230803	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	370	-3	5	-0.80	657460244	1769013	63.17	373	377	365	484	262	373	371.65	1.88	482153	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2463	19.47	0.51	12	0.27	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	12503242	N	N	153	N	00	N
156	20230803	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	374	1	2	0.27	538410331	1448835	51.74	373	377	365	484	262	373	371.62	1.88	429646	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2490	19.68	0.52	12	0.22	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	12503242	N	N	153	N	00	N
157	20230803	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	372	-1	5	-0.27	473904277	1276294	45.58	373	377	365	484	262	373	371.31	1.88	360462	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2477	19.58	0.52	12	0.19	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	0.23	N	003060	500	3328 억	12503242	N	N	153	N	00	N
158	20230803	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	371	-2	5	-0.54	398554411	1073368	38.33	373	377	365	484	262	373	371.31	1.88	271034	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2470	19.53	0.52	12	0.16	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	0.23	N	003060	500	3328 억	12503242	N	N	153	N	00	N
159	20230803	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	373	0	3	0.00	352127619	949151	33.89	373	377	365	484	262	373	370.99	1.88	242351	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2483	19.63	0.52	12	0.14	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	12503242	N	N	153	N	00	N
160	20230803	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	374	1	2	0.27	177457406	479726	17.13	373	375	365	484	262	373	369.91	1.88	142026	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2490	19.68	0.52	12	0.07	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	12503242	N	N	153	N	00	N
161	20230803	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	369	-4	5	-1.07	17571630	47344	1.69	373	373	369	484	262	373	371.15	1.88	-28121	401	387	379	365	357	383	361	3329	111	500	260	1	1	665754689	2457	19.42	0.51	12	0.01	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	12503242	N	N	153	N	00	N
162	20230802	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	373	-7	5	-1.84	1064798434	2785779	169.98	381	393	371	494	266	380	382.25	1.90	-116865	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2483	19.63	0.52	12	0.42	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	12657999	N	N	153	N	00	N
163	20230802	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	374	-6	5	-1.58	998468200	2607470	159.10	381	393	371	494	266	380	382.93	1.90	-130543	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2490	19.68	0.52	12	0.39	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	12657999	N	N	130	N	00	N
164	20230802	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	375	-5	5	-1.32	943838624	2461700	150.21	381	393	371	494	266	380	383.41	1.90	-119007	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2497	19.74	0.52	12	0.37	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	0.23	N	003060	500	3328 억	12657999	N	N	130	N	00	N
165	20230802	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	380	0	3	0.00	799547096	2077973	126.79	381	393	377	494	266	380	384.77	1.90	-10736	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2530	20.00	0.53	12	0.31	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	0.23	N	003060	500	3328 억	12657999	N	N	130	N	00	N
166	20230802	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	381	1	2	0.26	710481353	1844976	112.58	381	393	377	494	266	380	385.09	1.90	55354	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2537	20.05	0.53	12	0.28	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	0.23	N	003060	500	3328 억	12657999	N	N	130	N	00	N
167	20230802	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	383	3	2	0.79	608852449	1578067	96.29	381	393	377	494	266	380	385.82	1.90	68336	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2550	20.16	0.53	12	0.24	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	0.23	N	003060	500	3328 억	12657999	N	N	130	N	00	N
168	20230802	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	391	11	2	2.89	379556283	987160	60.23	381	392	377	494	266	380	384.49	1.90	11268	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2603	20.58	0.54	12	0.15	19.00	720.00	732	20221005	-46.58	309	20230313	26.54	510	-23.33	20230102	309	26.54	20230313	732	-46.58	20221005	309	26.54	20230313	0.23	N	003060	500	3328 억	12657999	N	N	130	N	00	N
169	20230802	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	381	1	2	0.26	15018544	39469	2.41	381	382	380	494	266	380	380.52	1.90	-16146	390	384	376	370	362	388	374	3329	114	500	260	1	1	665754689	2537	20.05	0.53	12	0.01	19.00	720.00	732	20221005	-47.95	309	20230313	23.30	510	-25.29	20230102	309	23.30	20230313	732	-47.95	20221005	309	23.30	20230313	0.23	N	003060	500	3328 억	12657999	N	N	130	N	00	N
170	20230801	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	380	12	2	3.26	608153672	1612526	177.90	369	382	368	478	258	368	377.14	1.84	391132	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2530	20.00	0.53	12	0.24	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	0.23	N	003060	500	3328 억	12227516	N	N	130	N	00	N
171	20230801	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	378	10	2	2.72	568510997	1507483	166.31	369	382	368	478	258	368	377.13	1.84	343150	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2517	19.89	0.53	12	0.23	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	0.23	N	003060	500	3328 억	12227516	N	N	61	N	00	N
172	20230801	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	376	8	2	2.17	525213586	1392711	153.65	369	382	368	478	258	368	377.12	1.84	292184	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2503	19.79	0.52	12	0.21	19.00	720.00	732	20221005	-48.63	309	20230313	21.68	510	-26.27	20230102	309	21.68	20230313	732	-48.63	20221005	309	21.68	20230313	0.23	N	003060	500	3328 억	12227516	N	N	61	N	00	N
173	20230801	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	378	10	2	2.72	427347673	1131930	124.88	369	382	368	478	258	368	377.54	1.84	270935	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2517	19.89	0.53	12	0.17	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	0.23	N	003060	500	3328 억	12227516	N	N	61	N	00	N
174	20230801	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	380	12	2	3.26	379876212	1006271	111.02	369	382	368	478	258	368	377.51	1.84	238940	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2530	20.00	0.53	12	0.15	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	0.23	N	003060	500	3328 억	12227516	N	N	61	N	00	N
175	20230801	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	377	9	2	2.45	325944750	863838	95.30	369	382	368	478	258	368	377.32	1.84	232878	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2510	19.84	0.52	12	0.13	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	0.23	N	003060	500	3328 억	12227516	N	N	61	N	00	N
176	20230801	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	379	11	2	2.99	250993011	666188	73.50	369	382	368	478	258	368	376.76	1.84	216812	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2523	19.95	0.53	12	0.10	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	0.23	N	003060	500	3328 억	12227516	N	N	61	N	00	N
177	20230801	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	370	2	2	0.54	2280787	6181	0.68	369	370	368	478	258	368	369.00	1.84	10	380	374	369	363	358	373	362	3329	110	500	250	1	1	665754689	2463	19.47	0.51	12	0.00	19.00	720.00	732	20221005	-49.45	309	20230313	19.74	510	-27.45	20230102	309	19.74	20230313	732	-49.45	20221005	309	19.74	20230313	0.23	N	003060	500	3328 억	12227516	N	N	61	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History