KissMeData/003060/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	1054	59	2	5.93	5345101319	5113539	212.65	999	1058	999	1293	697	995	1041.58	0.53	1586314	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	2091	-0.63	0.21	12	2.58	-1680.00	5124.00	4200	20230828	-74.90	955	20240805	10.37	2314	-54.45	20240105	955	10.37	20240805	2180	-51.65	20240416	156	575.64	20240306	0.00	N	003060	500	992 억	1052821	N	N	13	N	N
3	20240830	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	1053	58	2	5.83	3503299556	3365982	139.97	999	1058	999	1293	697	995	1040.80	0.53	1483703	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	2089	-0.63	0.21	12	1.70	-1680.00	5124.00	4200	20230828	-74.93	955	20240805	10.26	2314	-54.49	20240105	955	10.26	20240805	2180	-51.70	20240416	156	575.00	20240306	0.00	N	003060	500	992 억	1052821	N	N	1	N	N
4	20240830	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	1043	48	2	4.82	3052672234	2936950	122.13	999	1058	999	1293	697	995	1039.40	0.53	1249556	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	2069	-0.62	0.20	12	1.48	-1680.00	5124.00	4200	20230828	-75.17	955	20240805	9.21	2314	-54.93	20240105	955	9.21	20240805	2180	-52.16	20240416	156	568.59	20240306	0.00	N	003060	500	992 억	1052821	N	N	1	N	N
5	20240830	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	1034	39	2	3.92	2151393827	2077958	86.41	999	1058	999	1293	697	995	1035.34	0.53	800276	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	2052	-0.62	0.20	12	1.05	-1680.00	5124.00	4200	20230828	-75.38	955	20240805	8.27	2314	-55.32	20240105	955	8.27	20240805	2180	-52.57	20240416	156	562.82	20240306	0.00	N	003060	500	992 억	1052821	N	N	1	N	N
6	20240830	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	1024	29	2	2.91	2059869075	1988976	82.71	999	1058	999	1293	697	995	1035.64	0.53	803570	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	2032	-0.61	0.20	12	1.00	-1680.00	5124.00	4200	20230828	-75.62	955	20240805	7.23	2314	-55.75	20240105	955	7.23	20240805	2180	-53.03	20240416	156	556.41	20240306	0.00	N	003060	500	992 억	1052821	N	N	1	N	N
7	20240830	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	1029	34	2	3.42	1962451063	1894002	78.76	999	1058	999	1293	697	995	1036.14	0.53	815748	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	2042	-0.61	0.20	12	0.95	-1680.00	5124.00	4200	20230828	-75.50	955	20240805	7.75	2314	-55.53	20240105	955	7.75	20240805	2180	-52.80	20240416	156	559.62	20240306	0.00	N	003060	500	992 억	1052821	N	N	1	N	N
8	20240830	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	1033	38	2	3.82	1662580690	1602752	66.65	999	1058	999	1293	697	995	1037.33	0.53	862571	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	2050	-0.61	0.20	12	0.81	-1680.00	5124.00	4200	20230828	-75.40	955	20240805	8.17	2314	-55.36	20240105	955	8.17	20240805	2180	-52.61	20240416	156	562.18	20240306	0.00	N	003060	500	992 억	1052821	N	N	1	N	N
9	20240830	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	1000	5	2	0.50	22482944	22381	0.93	999	1010	999	1293	697	995	1004.55	0.53	756	1035	1014	985	964	935	1020	970	992	298	500	590	1	1	198407845	1984	-0.60	0.20	12	0.01	-1680.00	5124.00	4200	20230828	-76.19	955	20240805	4.71	2314	-56.78	20240105	955	4.71	20240805	2180	-54.13	20240416	156	541.03	20240306	0.00	N	003060	500	992 억	1052821	N	N	1	N	N
10	20240829	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	995	0	3	0.00	2344386319	2403400	133.93	995	1006	956	1293	697	995	975.44	0.65	-256745	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1974	-0.59	0.19	12	1.21	-1680.00	5124.00	4200	20230828	-76.31	955	20240805	4.19	2314	-57.00	20240105	955	4.19	20240805	2180	-54.36	20240416	156	537.82	20240306	0.00	N	003060	500	992 억	1287318	N	N	1	N	N
11	20240829	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	997	2	2	0.20	2236114717	2295173	127.90	995	1001	956	1293	697	995	974.27	0.65	-286586	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1978	-0.59	0.19	12	1.16	-1680.00	5124.00	4200	20230828	-76.26	955	20240805	4.40	2314	-56.91	20240105	955	4.40	20240805	2180	-54.27	20240416	156	539.10	20240306	0.00	N	003060	500	992 억	1287318	N	N	163	N	N
12	20240829	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	962	-33	5	-3.32	1914787020	1968785	109.71	995	999	956	1293	697	995	972.57	0.65	-288881	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1909	-0.57	0.19	12	0.99	-1680.00	5124.00	4200	20230828	-77.10	955	20240805	0.73	2314	-58.43	20240105	955	0.73	20240805	2180	-55.87	20240416	156	516.67	20240306	0.00	N	003060	500	992 억	1287318	N	N	163	N	N
13	20240829	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	960	-35	5	-3.52	1767411627	1815423	101.17	995	999	956	1293	697	995	973.55	0.65	-265528	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1905	-0.57	0.19	12	0.91	-1680.00	5124.00	4200	20230828	-77.14	955	20240805	0.52	2314	-58.51	20240105	955	0.52	20240805	2180	-55.96	20240416	156	515.38	20240306	0.00	N	003060	500	992 억	1287318	N	N	163	N	N
14	20240829	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	961	-34	5	-3.42	1521898330	1559621	86.91	995	999	956	1293	697	995	975.81	0.65	-216588	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1907	-0.57	0.19	12	0.79	-1680.00	5124.00	4200	20230828	-77.12	955	20240805	0.63	2314	-58.47	20240105	955	0.63	20240805	2180	-55.92	20240416	156	516.03	20240306	0.00	N	003060	500	992 억	1287318	N	N	163	N	N
15	20240829	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	968	-27	5	-2.71	1230648304	1256851	70.04	995	999	965	1293	697	995	979.15	0.65	-175111	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1921	-0.58	0.19	12	0.63	-1680.00	5124.00	4200	20230828	-76.95	955	20240805	1.36	2314	-58.17	20240105	955	1.36	20240805	2180	-55.60	20240416	156	520.51	20240306	0.00	N	003060	500	992 억	1287318	N	N	163	N	N
16	20240829	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	983	-12	5	-1.21	591120130	600238	33.45	995	999	978	1293	697	995	984.81	0.65	-59532	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1950	-0.59	0.19	12	0.30	-1680.00	5124.00	4200	20230828	-76.60	955	20240805	2.93	2314	-57.52	20240105	955	2.93	20240805	2180	-54.91	20240416	156	530.13	20240306	0.00	N	003060	500	992 억	1287318	N	N	163	N	N
17	20240829	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	990	-5	5	-0.50	43944287	44234	2.46	995	995	990	1293	697	995	993.45	0.65	-7740	1035	1015	1004	984	973	1009	978	992	298	500	590	1	1	198407845	1964	-0.59	0.19	12	0.02	-1680.00	5124.00	4200	20230828	-76.43	955	20240805	3.66	2314	-57.22	20240105	955	3.66	20240805	2180	-54.59	20240416	156	534.62	20240306	0.00	N	003060	500	992 억	1287318	N	N	163	N	N
18	20240828	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	995	-21	5	-2.07	1788366196	1784157	141.27	1017	1024	993	1320	712	1016	1002.38	0.87	-438598	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	1974	-0.59	0.19	12	0.90	-1680.00	5124.00	4200	20230828	-76.31	955	20240805	4.19	2314	-57.00	20240105	955	4.19	20240805	2180	-54.36	20240416	156	537.82	20240306	0.00	N	003060	500	992 억	1723448	N	N	163	N	N
19	20240828	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	996	-20	5	-1.97	1659548318	1654691	131.02	1017	1024	994	1320	712	1016	1002.94	0.87	-390216	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	1976	-0.59	0.19	12	0.83	-1680.00	5124.00	4200	20230828	-76.29	955	20240805	4.29	2314	-56.96	20240105	955	4.29	20240805	2180	-54.31	20240416	156	538.46	20240306	0.00	N	003060	500	992 억	1723448	N	N	199	N	N
20	20240828	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	1002	-14	5	-1.38	1351815847	1346271	106.60	1017	1024	997	1320	712	1016	1004.12	0.87	-312656	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	1988	-0.60	0.20	12	0.68	-1680.00	5124.00	4200	20230828	-76.14	955	20240805	4.92	2314	-56.70	20240105	955	4.92	20240805	2180	-54.04	20240416	156	542.31	20240306	0.00	N	003060	500	992 억	1723448	N	N	199	N	N
21	20240828	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	1002	-14	5	-1.38	1164761013	1159421	91.80	1017	1024	997	1320	712	1016	1004.61	0.87	-214500	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	1988	-0.60	0.20	12	0.58	-1680.00	5124.00	4200	20230828	-76.14	955	20240805	4.92	2314	-56.70	20240105	955	4.92	20240805	2180	-54.04	20240416	156	542.31	20240306	0.00	N	003060	500	992 억	1723448	N	N	199	N	N
22	20240828	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	1005	-11	5	-1.08	1025924683	1020872	80.83	1017	1024	997	1320	712	1016	1004.95	0.87	-163173	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	1994	-0.60	0.20	12	0.51	-1680.00	5124.00	4200	20230828	-76.07	955	20240805	5.24	2314	-56.57	20240105	955	5.24	20240805	2180	-53.90	20240416	156	544.23	20240306	0.00	N	003060	500	992 억	1723448	N	N	199	N	N
23	20240828	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	1004	-12	5	-1.18	737126491	731963	57.96	1017	1024	998	1320	712	1016	1007.05	0.87	-123454	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	1992	-0.60	0.20	12	0.37	-1680.00	5124.00	4200	20230828	-76.10	955	20240805	5.13	2314	-56.61	20240105	955	5.13	20240805	2180	-53.94	20240416	156	543.59	20240306	0.00	N	003060	500	992 억	1723448	N	N	199	N	N
24	20240828	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	1015	-1	5	-0.10	376745085	373020	29.54	1017	1024	1002	1320	712	1016	1009.99	0.87	-89545	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	2014	-0.60	0.20	12	0.19	-1680.00	5124.00	4200	20230828	-75.83	955	20240805	6.28	2314	-56.14	20240105	955	6.28	20240805	2180	-53.44	20240416	156	550.64	20240306	0.00	N	003060	500	992 억	1723448	N	N	199	N	N
25	20240828	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	1012	-4	5	-0.39	14990987	14784	1.17	1017	1024	1011	1320	712	1016	1014.00	0.87	-4595	1065	1040	1026	1001	987	1033	994	992	304	500	600	1	1	198407845	2008	-0.60	0.20	12	0.01	-1680.00	5124.00	4200	20230828	-75.90	955	20240805	5.97	2314	-56.27	20240105	955	5.97	20240805	2180	-53.58	20240416	156	548.72	20240306	0.00	N	003060	500	992 억	1723448	N	N	199	N	N
26	20240827	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	1016	-11	5	-1.07	1286896099	1252192	123.75	1018	1051	1012	1335	719	1027	1027.72	1.07	-57956	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1680	-0.60	0.20	12	0.76	-1680.00	5124.00	4291	20230821	-76.32	955	20240805	6.39	2314	-56.09	20240105	955	6.39	20240805	2180	-53.39	20240416	156	551.28	20240306	0.00	N	003060	500	826 억	1775142	N	N	199	N	N
27	20240827	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	-8	5	-0.78	1096555236	1064836	105.24	1018	1051	1015	1335	719	1027	1029.79	1.07	37758	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1685	-0.61	0.20	12	0.64	-1680.00	5124.00	4291	20230821	-76.25	955	20240805	6.70	2314	-55.96	20240105	955	6.70	20240805	2180	-53.26	20240416	156	553.21	20240306	0.00	N	003060	500	826 억	1775142	N	N	0	N	N
28	20240827	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	1021	-6	5	-0.58	951877047	922726	91.19	1018	1051	1015	1335	719	1027	1031.59	1.07	63208	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1688	-0.61	0.20	12	0.56	-1680.00	5124.00	4291	20230821	-76.21	955	20240805	6.91	2314	-55.88	20240105	955	6.91	20240805	2180	-53.17	20240416	156	554.49	20240306	0.00	N	003060	500	826 억	1775142	N	N	0	N	N
29	20240827	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	-4	5	-0.39	829749797	803216	79.38	1018	1051	1015	1335	719	1027	1033.03	1.07	80374	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1692	-0.61	0.20	12	0.49	-1680.00	5124.00	4291	20230821	-76.16	955	20240805	7.12	2314	-55.79	20240105	955	7.12	20240805	2180	-53.07	20240416	156	555.77	20240306	0.00	N	003060	500	826 억	1775142	N	N	0	N	N
30	20240827	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	3	2	0.29	690091274	667046	65.92	1018	1051	1015	1335	719	1027	1034.55	1.07	81577	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1703	-0.61	0.20	12	0.40	-1680.00	5124.00	4291	20230821	-76.00	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.00	N	003060	500	826 억	1775142	N	N	0	N	N
31	20240827	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	1036	9	2	0.88	553372316	534166	52.79	1018	1051	1015	1335	719	1027	1035.96	1.07	108205	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1713	-0.62	0.20	12	0.32	-1680.00	5124.00	4291	20230821	-75.86	955	20240805	8.48	2314	-55.23	20240105	955	8.48	20240805	2180	-52.48	20240416	156	564.10	20240306	0.00	N	003060	500	826 억	1775142	N	N	0	N	N
32	20240827	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	1029	2	2	0.19	398927137	385585	38.11	1018	1051	1015	1335	719	1027	1034.60	1.07	113452	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1702	-0.61	0.20	12	0.23	-1680.00	5124.00	4291	20230821	-76.02	955	20240805	7.75	2314	-55.53	20240105	955	7.75	20240805	2180	-52.80	20240416	156	559.62	20240306	0.00	N	003060	500	826 억	1775142	N	N	0	N	N
33	20240827	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	1032	5	2	0.49	5342657	5222	0.52	1018	1039	1018	1335	719	1027	1023.10	1.07	-516	1069	1047	1030	1008	991	1039	1000	827	308	500	610	1	1	165368197	1707	-0.61	0.20	12	0.00	-1680.00	5124.00	4291	20230821	-75.95	955	20240805	8.06	2314	-55.40	20240105	955	8.06	20240805	2180	-52.66	20240416	156	561.54	20240306	0.00	N	003060	500	826 억	1775142	N	N	0	N	N
34	20240826	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	1027	0	3	0.00	1034585690	1007409	43.03	1035	1052	1013	1335	719	1027	1026.98	1.13	-119682	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1698	-0.61	0.20	12	0.61	-1680.00	5124.00	4696	20230818	-78.13	955	20240805	7.54	2314	-55.62	20240105	955	7.54	20240805	2180	-52.89	20240416	156	558.33	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
35	20240826	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	-4	5	-0.39	984013144	958087	40.92	1035	1052	1013	1335	719	1027	1027.06	1.13	-127284	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1692	-0.61	0.20	12	0.58	-1680.00	5124.00	4696	20230818	-78.22	955	20240805	7.12	2314	-55.79	20240105	955	7.12	20240805	2180	-53.07	20240416	156	555.77	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
36	20240826	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	-8	5	-0.78	915027068	890725	38.05	1035	1052	1013	1335	719	1027	1027.28	1.13	-113046	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1685	-0.61	0.20	12	0.54	-1680.00	5124.00	4696	20230818	-78.30	955	20240805	6.70	2314	-55.96	20240105	955	6.70	20240805	2180	-53.26	20240416	156	553.21	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
37	20240826	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	1016	-11	5	-1.07	873822805	850336	36.32	1035	1052	1013	1335	719	1027	1027.62	1.13	-103351	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1680	-0.60	0.20	12	0.51	-1680.00	5124.00	4696	20230818	-78.36	955	20240805	6.39	2314	-56.09	20240105	955	6.39	20240805	2180	-53.39	20240416	156	551.28	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
38	20240826	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	-9	5	-0.88	738473256	717154	30.63	1035	1052	1015	1335	719	1027	1029.73	1.13	-79393	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1683	-0.61	0.20	12	0.43	-1680.00	5124.00	4696	20230818	-78.32	955	20240805	6.60	2314	-56.01	20240105	955	6.60	20240805	2180	-53.30	20240416	156	552.56	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
39	20240826	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	1027	0	3	0.00	588693210	570735	24.38	1035	1052	1015	1335	719	1027	1031.47	1.13	-56282	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1698	-0.61	0.20	12	0.35	-1680.00	5124.00	4696	20230818	-78.13	955	20240805	7.54	2314	-55.62	20240105	955	7.54	20240805	2180	-52.89	20240416	156	558.33	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
40	20240826	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	1027	0	3	0.00	486969523	472003	20.16	1035	1052	1015	1335	719	1027	1031.71	1.13	-81500	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1698	-0.61	0.20	12	0.29	-1680.00	5124.00	4696	20230818	-78.13	955	20240805	7.54	2314	-55.62	20240105	955	7.54	20240805	2180	-52.89	20240416	156	558.33	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
41	20240826	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	1038	11	2	1.07	16820903	16248	0.69	1035	1040	1035	1335	719	1027	1035.26	1.13	-992	1106	1066	1043	1003	980	1055	992	827	308	500	610	1	1	165368197	1717	-0.62	0.20	12	0.01	-1680.00	5124.00	4696	20230818	-77.90	955	20240805	8.69	2314	-55.14	20240105	955	8.69	20240805	2180	-52.39	20240416	156	565.38	20240306	0.00	N	003060	500	826 억	1874354	N	N	0	N	N
42	20240823	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	1027	-58	5	-5.35	2419718987	2326200	51.09	1083	1083	1020	1410	760	1085	1039.99	1.56	-704295	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1698	-0.61	0.20	12	1.41	-1680.00	5124.00	5440	20230817	-81.12	955	20240805	7.54	2314	-55.62	20240105	955	7.54	20240805	2180	-52.89	20240416	156	558.33	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
43	20240823	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	-55	5	-5.07	2296451579	2206190	48.46	1083	1083	1020	1410	760	1085	1040.68	1.56	-637730	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1703	-0.61	0.20	12	1.33	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
44	20240823	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	1040	-45	5	-4.15	2039535787	1957370	42.99	1083	1083	1020	1410	760	1085	1041.72	1.56	-588811	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1720	-0.62	0.20	12	1.18	-1680.00	5124.00	5440	20230817	-80.88	955	20240805	8.90	2314	-55.06	20240105	955	8.90	20240805	2180	-52.29	20240416	156	566.67	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
45	20240823	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	1035	-50	5	-4.61	1842960169	1768470	38.84	1083	1083	1020	1410	760	1085	1041.84	1.56	-558465	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1712	-0.62	0.20	12	1.07	-1680.00	5124.00	5440	20230817	-80.97	955	20240805	8.38	2314	-55.27	20240105	955	8.38	20240805	2180	-52.52	20240416	156	563.46	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
46	20240823	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	-55	5	-5.07	1683580502	1614029	35.45	1083	1083	1020	1410	760	1085	1042.79	1.56	-485706	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1703	-0.61	0.20	12	0.98	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
47	20240823	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	-55	5	-5.07	1546094328	1480167	32.51	1083	1083	1020	1410	760	1085	1044.22	1.56	-432406	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1703	-0.61	0.20	12	0.90	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
48	20240823	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	1039	-46	5	-4.24	1188113265	1132797	24.88	1083	1083	1031	1410	760	1085	1048.46	1.56	-270629	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1718	-0.62	0.20	12	0.69	-1680.00	5124.00	5440	20230817	-80.90	955	20240805	8.80	2314	-55.10	20240105	955	8.80	20240805	2180	-52.34	20240416	156	566.03	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
49	20240823	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	1064	-21	5	-1.94	170630444	158741	3.49	1083	1083	1052	1410	760	1085	1074.11	1.56	-28398	1151	1118	1056	1023	961	1134	1039	827	325	500	650	1	1	165368197	1760	-0.63	0.21	12	0.10	-1680.00	5124.00	5440	20230817	-80.44	955	20240805	11.41	2314	-54.02	20240105	955	11.41	20240805	2180	-51.19	20240416	156	582.05	20240306	0.00	N	003060	500	826 억	2584032	N	N	6	N	N
50	20240822	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	1085	85	2	8.50	4721488113	4508877	296.24	1001	1089	994	1300	700	1000	1047.03	1.08	794441	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1794	-0.65	0.21	12	2.73	-1680.00	5124.00	5440	20230817	-80.06	955	20240805	13.61	2314	-53.11	20240105	955	13.61	20240805	2180	-50.23	20240416	156	595.51	20240306	0.00	N	003060	500	826 억	1788404	N	N	6	N	N
51	20240822	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	1073	73	2	7.30	4286276140	4105593	269.75	1001	1089	994	1300	700	1000	1044.02	1.08	702563	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1774	-0.64	0.21	12	2.48	-1680.00	5124.00	5440	20230817	-80.28	955	20240805	12.36	2314	-53.63	20240105	955	12.36	20240805	2180	-50.78	20240416	156	587.82	20240306	0.00	N	003060	500	826 억	1788404	N	N	1602	N	N
52	20240822	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	1041	41	2	4.10	2941629706	2839187	186.54	1001	1065	994	1300	700	1000	1036.09	1.08	362541	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1721	-0.62	0.20	12	1.72	-1680.00	5124.00	5440	20230817	-80.86	955	20240805	9.01	2314	-55.01	20240105	955	9.01	20240805	2180	-52.25	20240416	156	567.31	20240306	0.00	N	003060	500	826 억	1788404	N	N	1602	N	N
53	20240822	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	23	2	2.30	2725082542	2629536	172.77	1001	1065	994	1300	700	1000	1036.35	1.08	377956	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1692	-0.61	0.20	12	1.59	-1680.00	5124.00	5440	20230817	-81.19	955	20240805	7.12	2314	-55.79	20240105	955	7.12	20240805	2180	-53.07	20240416	156	555.77	20240306	0.00	N	003060	500	826 억	1788404	N	N	1602	N	N
54	20240822	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	1042	42	2	4.20	2329465818	2245290	147.52	1001	1065	994	1300	700	1000	1037.51	1.08	439125	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1723	-0.62	0.20	12	1.36	-1680.00	5124.00	5440	20230817	-80.85	955	20240805	9.11	2314	-54.97	20240105	955	9.11	20240805	2180	-52.20	20240416	156	567.95	20240306	0.00	N	003060	500	826 억	1788404	N	N	1602	N	N
55	20240822	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	1032	32	2	3.20	2219373919	2138903	140.53	1001	1065	994	1300	700	1000	1037.64	1.08	445914	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1707	-0.61	0.20	12	1.29	-1680.00	5124.00	5440	20230817	-81.03	955	20240805	8.06	2314	-55.40	20240105	955	8.06	20240805	2180	-52.66	20240416	156	561.54	20240306	0.00	N	003060	500	826 억	1788404	N	N	1602	N	N
56	20240822	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	1047	47	2	4.70	1877401775	1810324	118.94	1001	1065	994	1300	700	1000	1037.07	1.08	465980	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1731	-0.62	0.20	12	1.09	-1680.00	5124.00	5440	20230817	-80.75	955	20240805	9.63	2314	-54.75	20240105	955	9.63	20240805	2180	-51.97	20240416	156	571.15	20240306	0.00	N	003060	500	826 억	1788404	N	N	1602	N	N
57	20240822	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	1003	3	2	0.30	36126360	36222	2.38	1001	1007	994	1300	700	1000	997.28	1.08	1114	1028	1013	1005	990	982	1010	987	827	300	500	600	1	1	165368197	1659	-0.60	0.20	12	0.02	-1680.00	5124.00	5440	20230817	-81.56	955	20240805	5.03	2314	-56.66	20240105	955	5.03	20240805	2180	-53.99	20240416	156	542.95	20240306	0.00	N	003060	500	826 억	1788404	N	N	1602	N	N
58	20240821	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	1000	-16	5	-1.57	1513711263	1508178	65.05	1014	1020	997	1320	712	1016	1003.68	1.22	-216523	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1654	-0.60	0.20	12	0.91	-1680.00	5124.00	5440	20230817	-81.62	955	20240805	4.71	2314	-56.78	20240105	955	4.71	20240805	2180	-54.13	20240416	156	541.03	20240306	0.02	N	003060	500	826 억	2018399	N	N	1602	N	N
59	20240821	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	1001	-15	5	-1.48	1458822347	1453324	62.69	1014	1020	997	1320	712	1016	1003.78	1.22	-195393	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1655	-0.60	0.20	12	0.88	-1680.00	5124.00	5440	20230817	-81.60	955	20240805	4.82	2314	-56.74	20240105	955	4.82	20240805	2180	-54.08	20240416	156	541.67	20240306	0.02	N	003060	500	826 억	2018399	N	N	106	N	N
60	20240821	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	1001	-15	5	-1.48	1341625055	1336221	57.64	1014	1020	997	1320	712	1016	1004.04	1.22	-181291	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1655	-0.60	0.20	12	0.81	-1680.00	5124.00	5440	20230817	-81.60	955	20240805	4.82	2314	-56.74	20240105	955	4.82	20240805	2180	-54.08	20240416	156	541.67	20240306	0.02	N	003060	500	826 억	2018399	N	N	106	N	N
61	20240821	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	999	-17	5	-1.67	1244493213	1239252	53.45	1014	1020	997	1320	712	1016	1004.23	1.22	-146167	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1652	-0.59	0.19	12	0.75	-1680.00	5124.00	5440	20230817	-81.64	955	20240805	4.61	2314	-56.83	20240105	955	4.61	20240805	2180	-54.17	20240416	156	540.38	20240306	0.02	N	003060	500	826 억	2018399	N	N	106	N	N
62	20240821	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	1003	-13	5	-1.28	933138919	927731	40.02	1014	1020	1000	1320	712	1016	1005.83	1.22	-25842	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1659	-0.60	0.20	12	0.56	-1680.00	5124.00	5440	20230817	-81.56	955	20240805	5.03	2314	-56.66	20240105	955	5.03	20240805	2180	-53.99	20240416	156	542.95	20240306	0.02	N	003060	500	826 억	2018399	N	N	106	N	N
63	20240821	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	1008	-8	5	-0.79	792472292	787689	33.98	1014	1020	1000	1320	712	1016	1006.07	1.22	21267	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1667	-0.60	0.20	12	0.48	-1680.00	5124.00	5440	20230817	-81.47	955	20240805	5.55	2314	-56.44	20240105	955	5.55	20240805	2180	-53.76	20240416	156	546.15	20240306	0.02	N	003060	500	826 억	2018399	N	N	106	N	N
64	20240821	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	1011	-5	5	-0.49	587382975	583341	25.16	1014	1020	1000	1320	712	1016	1006.93	1.22	92012	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1672	-0.60	0.20	12	0.35	-1680.00	5124.00	5440	20230817	-81.42	955	20240805	5.86	2314	-56.31	20240105	955	5.86	20240805	2180	-53.62	20240416	156	548.08	20240306	0.02	N	003060	500	826 억	2018399	N	N	106	N	N
65	20240821	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	2	2	0.20	30287490	29879	1.29	1014	1018	1012	1320	712	1016	1013.67	1.22	7142	1054	1035	1012	993	970	1044	1002	827	304	500	600	1	1	165368197	1683	-0.61	0.20	12	0.02	-1680.00	5124.00	5440	20230817	-81.29	955	20240805	6.60	2314	-56.01	20240105	955	6.60	20240805	2180	-53.30	20240416	156	552.56	20240306	0.02	N	003060	500	826 억	2018399	N	N	106	N	N
66	20240820	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	1016	-3	5	-0.29	2316952108	2300822	117.54	1010	1031	989	1324	714	1019	1007.01	1.14	121008	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1680	-0.60	0.20	12	1.39	-1680.00	5124.00	5440	20230817	-81.32	955	20240805	6.39	2314	-56.09	20240105	955	6.39	20240805	2180	-53.39	20240416	156	551.28	20240306	0.02	N	003060	500	826 억	1892432	N	N	106	N	N
67	20240820	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	1012	-7	5	-0.69	2165855864	2152173	109.95	1010	1031	989	1324	714	1019	1006.36	1.14	57859	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1674	-0.60	0.20	12	1.30	-1680.00	5124.00	5440	20230817	-81.40	955	20240805	5.97	2314	-56.27	20240105	955	5.97	20240805	2180	-53.58	20240416	156	548.72	20240306	0.02	N	003060	500	826 억	1892432	N	N	132	N	N
68	20240820	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	1008	-11	5	-1.08	2034312771	2021720	103.28	1010	1031	989	1324	714	1019	1006.23	1.14	68895	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1667	-0.60	0.20	12	1.22	-1680.00	5124.00	5440	20230817	-81.47	955	20240805	5.55	2314	-56.44	20240105	955	5.55	20240805	2180	-53.76	20240416	156	546.15	20240306	0.02	N	003060	500	826 억	1892432	N	N	132	N	N
69	20240820	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	1012	-7	5	-0.69	1907004904	1895563	96.84	1010	1031	989	1324	714	1019	1006.04	1.14	57937	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1674	-0.60	0.20	12	1.15	-1680.00	5124.00	5440	20230817	-81.40	955	20240805	5.97	2314	-56.27	20240105	955	5.97	20240805	2180	-53.58	20240416	156	548.72	20240306	0.02	N	003060	500	826 억	1892432	N	N	132	N	N
70	20240820	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	1006	-13	5	-1.28	1797803469	1787493	91.32	1010	1031	989	1324	714	1019	1005.77	1.14	23942	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1664	-0.60	0.20	12	1.08	-1680.00	5124.00	5440	20230817	-81.51	955	20240805	5.34	2314	-56.53	20240105	955	5.34	20240805	2180	-53.85	20240416	156	544.87	20240306	0.02	N	003060	500	826 억	1892432	N	N	132	N	N
71	20240820	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	1010	-9	5	-0.88	1716308340	1706577	87.18	1010	1031	989	1324	714	1019	1005.70	1.14	35092	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1670	-0.60	0.20	12	1.03	-1680.00	5124.00	5440	20230817	-81.43	955	20240805	5.76	2314	-56.35	20240105	955	5.76	20240805	2180	-53.67	20240416	156	547.44	20240306	0.02	N	003060	500	826 억	1892432	N	N	132	N	N
72	20240820	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	1024	5	2	0.49	1350500810	1347244	68.83	1010	1029	989	1324	714	1019	1002.42	1.14	-52460	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1693	-0.61	0.20	12	0.81	-1680.00	5124.00	5440	20230817	-81.18	955	20240805	7.23	2314	-55.75	20240105	955	7.23	20240805	2180	-53.03	20240416	156	556.41	20240306	0.02	N	003060	500	826 억	1892432	N	N	132	N	N
73	20240820	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	1008	-11	5	-1.08	47069636	46648	2.38	1010	1010	1006	1324	714	1019	1009.01	1.14	14108	1041	1029	1017	1005	993	1024	1000	827	305	500	610	1	1	165368197	1667	-0.60	0.20	12	0.03	-1680.00	5124.00	5440	20230817	-81.47	955	20240805	5.55	2314	-56.44	20240105	955	5.55	20240805	2180	-53.76	20240416	156	546.15	20240306	0.02	N	003060	500	826 억	1892432	N	N	132	N	N
74	20240819	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	-3	5	-0.29	1965553803	1936080	90.02	1022	1029	1005	1328	716	1022	1015.20	1.16	-7024	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1685	-0.61	0.20	12	1.17	-1680.00	5124.00	5440	20230817	-81.27	955	20240805	6.70	2314	-55.96	20240105	955	6.70	20240805	2180	-53.26	20240416	156	553.21	20240306	0.04	N	003060	500	826 억	1915738	N	N	132	N	N
75	20240819	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1024	2	2	0.20	1853093197	1825930	84.90	1022	1029	1005	1328	716	1022	1014.85	1.16	-15043	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1693	-0.61	0.20	12	1.10	-1680.00	5124.00	5440	20230817	-81.18	955	20240805	7.23	2314	-55.75	20240105	955	7.23	20240805	2180	-53.03	20240416	156	556.41	20240306	0.04	N	003060	500	826 억	1915738	N	N	198	N	N
76	20240819	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	1007	-15	5	-1.47	1543150958	1521246	70.74	1022	1029	1005	1328	716	1022	1014.36	1.16	-146167	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1665	-0.60	0.20	12	0.92	-1680.00	5124.00	5440	20230817	-81.49	955	20240805	5.45	2314	-56.48	20240105	955	5.45	20240805	2180	-53.81	20240416	156	545.51	20240306	0.04	N	003060	500	826 억	1915738	N	N	198	N	N
77	20240819	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	1012	-10	5	-0.98	1279759671	1259980	58.59	1022	1029	1005	1328	716	1022	1015.66	1.16	-113965	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1674	-0.60	0.20	12	0.76	-1680.00	5124.00	5440	20230817	-81.40	955	20240805	5.97	2314	-56.27	20240105	955	5.97	20240805	2180	-53.58	20240416	156	548.72	20240306	0.04	N	003060	500	826 억	1915738	N	N	198	N	N
78	20240819	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	-4	5	-0.39	1091341390	1074151	49.95	1022	1029	1005	1328	716	1022	1015.96	1.16	-88230	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1683	-0.61	0.20	12	0.65	-1680.00	5124.00	5440	20230817	-81.29	955	20240805	6.60	2314	-56.01	20240105	955	6.60	20240805	2180	-53.30	20240416	156	552.56	20240306	0.04	N	003060	500	826 억	1915738	N	N	198	N	N
79	20240819	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	1013	-9	5	-0.88	913468697	898573	41.78	1022	1029	1005	1328	716	1022	1016.53	1.16	-32214	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1675	-0.60	0.20	12	0.54	-1680.00	5124.00	5440	20230817	-81.38	955	20240805	6.07	2314	-56.22	20240105	955	6.07	20240805	2180	-53.53	20240416	156	549.36	20240306	0.04	N	003060	500	826 억	1915738	N	N	198	N	N
80	20240819	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	1	2	0.10	586086850	576983	26.83	1022	1029	1005	1328	716	1022	1015.69	1.16	-21878	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1692	-0.61	0.20	12	0.35	-1680.00	5124.00	5440	20230817	-81.19	955	20240805	7.12	2314	-55.79	20240105	955	7.12	20240805	2180	-53.07	20240416	156	555.77	20240306	0.04	N	003060	500	826 억	1915738	N	N	198	N	N
81	20240819	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	-4	5	-0.39	63563187	62327	2.90	1022	1022	1016	1328	716	1022	1019.53	1.16	-10857	1067	1044	1027	1004	987	1036	996	827	306	500	610	1	1	165368197	1683	-0.61	0.20	12	0.04	-1680.00	5124.00	5440	20230817	-81.29	955	20240805	6.60	2314	-56.01	20240105	955	6.60	20240805	2180	-53.30	20240416	156	552.56	20240306	0.04	N	003060	500	826 억	1915738	N	N	198	N	N
82	20240816	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	1022	-8	5	-0.78	2185507081	2134627	128.65	1034	1050	1010	1339	721	1030	1023.84	1.35	144913	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1352	-0.61	0.20	12	1.61	-1680.00	5124.00	5440	20230817	-81.21	955	20240805	7.02	2314	-55.83	20240105	955	7.02	20240805	2180	-53.12	20240416	156	555.13	20240306	0.02	N	003060	500	661 억	1779967	N	N	198	N	N
83	20240816	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	-12	5	-1.17	2082825192	2033909	122.58	1034	1050	1010	1339	721	1030	1024.05	1.35	172007	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1347	-0.61	0.20	12	1.54	-1680.00	5124.00	5440	20230817	-81.29	955	20240805	6.60	2314	-56.01	20240105	955	6.60	20240805	2180	-53.30	20240416	156	552.56	20240306	0.02	N	003060	500	661 억	1779967	N	N	16	N	N
84	20240816	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	1021	-9	5	-0.87	1958052344	1911599	115.21	1034	1050	1010	1339	721	1030	1024.30	1.35	223258	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1351	-0.61	0.20	12	1.44	-1680.00	5124.00	5440	20230817	-81.23	955	20240805	6.91	2314	-55.88	20240105	955	6.91	20240805	2180	-53.17	20240416	156	554.49	20240306	0.02	N	003060	500	661 억	1779967	N	N	16	N	N
85	20240816	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	1033	3	2	0.29	1720087059	1680506	101.28	1034	1050	1010	1339	721	1030	1023.55	1.35	214282	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1367	-0.61	0.20	12	1.27	-1680.00	5124.00	5440	20230817	-81.01	955	20240805	8.17	2314	-55.36	20240105	955	8.17	20240805	2180	-52.61	20240416	156	562.18	20240306	0.02	N	003060	500	661 억	1779967	N	N	16	N	N
86	20240816	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	1021	-9	5	-0.87	1506728849	1472215	88.73	1034	1050	1010	1339	721	1030	1023.44	1.35	152843	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1351	-0.61	0.20	12	1.11	-1680.00	5124.00	5440	20230817	-81.23	955	20240805	6.91	2314	-55.88	20240105	955	6.91	20240805	2180	-53.17	20240416	156	554.49	20240306	0.02	N	003060	500	661 억	1779967	N	N	16	N	N
87	20240816	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	-11	5	-1.07	1311407764	1280045	77.15	1034	1050	1010	1339	721	1030	1024.50	1.35	154693	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1348	-0.61	0.20	12	0.97	-1680.00	5124.00	5440	20230817	-81.27	955	20240805	6.70	2314	-55.96	20240105	955	6.70	20240805	2180	-53.26	20240416	156	553.21	20240306	0.02	N	003060	500	661 억	1779967	N	N	16	N	N
88	20240816	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	1022	-8	5	-0.78	1029777390	1002889	60.44	1034	1050	1010	1339	721	1030	1026.81	1.35	148289	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1352	-0.61	0.20	12	0.76	-1680.00	5124.00	5440	20230817	-81.21	955	20240805	7.02	2314	-55.83	20240105	955	7.02	20240805	2180	-53.12	20240416	156	555.13	20240306	0.02	N	003060	500	661 억	1779967	N	N	16	N	N
89	20240816	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	1037	7	2	0.68	202715242	195268	11.77	1034	1050	1034	1339	721	1030	1038.15	1.35	138592	1080	1055	1039	1014	998	1050	1009	662	309	500	610	1	1	132328549	1372	-0.62	0.20	12	0.15	-1680.00	5124.00	5440	20230817	-80.94	955	20240805	8.59	2314	-55.19	20240105	955	8.59	20240805	2180	-52.43	20240416	156	564.74	20240306	0.02	N	003060	500	661 억	1779967	N	N	16	N	N
90	20240814	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	7	2	0.68	1708108876	1641956	65.80	1030	1064	1023	1329	717	1023	1040.31	1.32	9144	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1363	-0.61	0.20	12	1.24	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.02	N	003060	500	661 억	1753302	N	N	16	N	N
91	20240814	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	7	2	0.68	1647626065	1583244	63.44	1030	1064	1023	1329	717	1023	1040.66	1.32	18405	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1363	-0.61	0.20	12	1.20	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.02	N	003060	500	661 억	1753302	N	N	34	N	N
92	20240814	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	1035	12	2	1.17	1420293598	1362755	54.61	1030	1064	1023	1329	717	1023	1042.22	1.32	43251	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1370	-0.62	0.20	12	1.03	-1680.00	5124.00	5440	20230817	-80.97	955	20240805	8.38	2314	-55.27	20240105	955	8.38	20240805	2180	-52.52	20240416	156	563.46	20240306	0.02	N	003060	500	661 억	1753302	N	N	34	N	N
93	20240814	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	1037	14	2	1.37	1148830845	1102445	44.18	1030	1064	1023	1329	717	1023	1042.08	1.32	30448	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1372	-0.62	0.20	12	0.83	-1680.00	5124.00	5440	20230817	-80.94	955	20240805	8.59	2314	-55.19	20240105	955	8.59	20240805	2180	-52.43	20240416	156	564.74	20240306	0.02	N	003060	500	661 억	1753302	N	N	34	N	N
94	20240814	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	7	2	0.68	1006388533	964300	38.64	1030	1064	1023	1329	717	1023	1043.65	1.32	69425	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1363	-0.61	0.20	12	0.73	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.02	N	003060	500	661 억	1753302	N	N	34	N	N
95	20240814	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	1035	12	2	1.17	886650854	848197	33.99	1030	1064	1023	1329	717	1023	1045.34	1.32	86128	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1370	-0.62	0.20	12	0.64	-1680.00	5124.00	5440	20230817	-80.97	955	20240805	8.38	2314	-55.27	20240105	955	8.38	20240805	2180	-52.52	20240416	156	563.46	20240306	0.02	N	003060	500	661 억	1753302	N	N	34	N	N
96	20240814	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	1035	12	2	1.17	676712330	644898	25.84	1030	1064	1023	1329	717	1023	1049.33	1.32	95883	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1370	-0.62	0.20	12	0.49	-1680.00	5124.00	5440	20230817	-80.97	955	20240805	8.38	2314	-55.27	20240105	955	8.38	20240805	2180	-52.52	20240416	156	563.46	20240306	0.02	N	003060	500	661 억	1753302	N	N	34	N	N
97	20240814	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	1033	10	2	0.98	27033591	26267	1.05	1030	1033	1023	1329	717	1023	1029.18	1.32	1485	1135	1079	1048	992	961	1063	976	662	306	500	610	1	1	132328549	1367	-0.61	0.20	12	0.02	-1680.00	5124.00	5440	20230817	-81.01	955	20240805	8.17	2314	-55.36	20240105	955	8.17	20240805	2180	-52.61	20240416	156	562.18	20240306	0.02	N	003060	500	661 억	1753302	N	N	34	N	N
98	20240813	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	-80	5	-7.25	2583591783	2478294	88.59	1104	1104	1017	1433	773	1103	1042.49	1.95	-846909	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1354	-0.61	0.20	12	1.87	-1680.00	5124.00	5440	20230817	-81.19	955	20240805	7.12	2314	-55.79	20240105	955	7.12	20240805	2180	-53.07	20240416	156	555.77	20240306	0.02	N	003060	500	661 억	2585973	N	N	34	N	N
99	20240813	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	-73	5	-6.62	2406410917	2305549	82.41	1104	1104	1017	1433	773	1103	1043.75	1.95	-791281	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1363	-0.61	0.20	12	1.74	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.02	N	003060	500	661 억	2585973	N	N	17	N	N
100	20240813	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	1027	-76	5	-6.89	2233978313	2137236	76.40	1104	1104	1017	1433	773	1103	1045.27	1.95	-742595	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1359	-0.61	0.20	12	1.62	-1680.00	5124.00	5440	20230817	-81.12	955	20240805	7.54	2314	-55.62	20240105	955	7.54	20240805	2180	-52.89	20240416	156	558.33	20240306	0.02	N	003060	500	661 억	2585973	N	N	17	N	N
101	20240813	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1024	-79	5	-7.16	2082093442	1988631	71.09	1104	1104	1017	1433	773	1103	1047.00	1.95	-712649	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1355	-0.61	0.20	12	1.50	-1680.00	5124.00	5440	20230817	-81.18	955	20240805	7.23	2314	-55.75	20240105	955	7.23	20240805	2180	-53.03	20240416	156	556.41	20240306	0.02	N	003060	500	661 억	2585973	N	N	17	N	N
102	20240813	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	-80	5	-7.25	1949967082	1860043	66.49	1104	1104	1017	1433	773	1103	1048.35	1.95	-629707	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1354	-0.61	0.20	12	1.41	-1680.00	5124.00	5440	20230817	-81.19	955	20240805	7.12	2314	-55.79	20240105	955	7.12	20240805	2180	-53.07	20240416	156	555.77	20240306	0.02	N	003060	500	661 억	2585973	N	N	17	N	N
103	20240813	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	-73	5	-6.62	1536207857	1455362	52.02	1104	1104	1025	1433	773	1103	1055.55	1.95	-447303	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1363	-0.61	0.20	12	1.10	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.02	N	003060	500	661 억	2585973	N	N	17	N	N
104	20240813	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1058	-45	5	-4.08	776508687	723042	25.85	1104	1104	1058	1433	773	1103	1073.95	1.95	-307967	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1400	-0.63	0.21	12	0.55	-1680.00	5124.00	5440	20230817	-80.55	955	20240805	10.79	2314	-54.28	20240105	955	10.79	20240805	2180	-51.47	20240416	156	578.21	20240306	0.02	N	003060	500	661 억	2585973	N	N	17	N	N
105	20240813	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	1093	-10	5	-0.91	56491105	51375	1.84	1104	1104	1093	1433	773	1103	1099.58	1.95	-24276	1149	1126	1087	1064	1025	1137	1075	662	330	500	660	1	1	132328549	1446	-0.65	0.21	12	0.04	-1680.00	5124.00	5440	20230817	-79.91	955	20240805	14.45	2314	-52.77	20240105	955	14.45	20240805	2180	-49.86	20240416	156	600.64	20240306	0.02	N	003060	500	661 억	2585973	N	N	17	N	N
106	20240812	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	1103	21	2	1.94	3027765533	2779681	59.82	1089	1110	1048	1406	758	1082	1089.25	1.64	429248	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1460	-0.66	0.22	12	2.10	-1680.00	5124.00	5440	20230817	-79.72	955	20240805	15.50	2314	-52.33	20240105	955	15.50	20240805	2180	-49.40	20240416	156	607.05	20240306	0.02	N	003060	500	661 억	2166140	N	N	17	N	N
107	20240812	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1107	25	2	2.31	2858058717	2626168	56.52	1089	1108	1048	1406	758	1082	1088.31	1.64	426412	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1465	-0.66	0.22	12	1.98	-1680.00	5124.00	5440	20230817	-79.65	955	20240805	15.92	2314	-52.16	20240105	955	15.92	20240805	2180	-49.22	20240416	156	609.62	20240306	0.02	N	003060	500	661 억	2166140	N	N	0	N	N
108	20240812	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1088	6	2	0.55	2172533951	2004187	43.13	1089	1104	1048	1406	758	1082	1084.00	1.64	36795	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1440	-0.65	0.21	12	1.51	-1680.00	5124.00	5440	20230817	-80.00	955	20240805	13.93	2314	-52.98	20240105	955	13.93	20240805	2180	-50.09	20240416	156	597.44	20240306	0.02	N	003060	500	661 억	2166140	N	N	0	N	N
109	20240812	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1094	12	2	1.11	1798938969	1663528	35.80	1089	1104	1048	1406	758	1082	1081.40	1.64	-7619	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1448	-0.65	0.21	12	1.26	-1680.00	5124.00	5440	20230817	-79.89	955	20240805	14.55	2314	-52.72	20240105	955	14.55	20240805	2180	-49.82	20240416	156	601.28	20240306	0.02	N	003060	500	661 억	2166140	N	N	0	N	N
110	20240812	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	1100	18	2	1.66	1709766473	1581685	34.04	1089	1104	1048	1406	758	1082	1080.97	1.64	-20002	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1456	-0.65	0.21	12	1.20	-1680.00	5124.00	5440	20230817	-79.78	955	20240805	15.18	2314	-52.46	20240105	955	15.18	20240805	2180	-49.54	20240416	156	605.13	20240306	0.02	N	003060	500	661 억	2166140	N	N	0	N	N
111	20240812	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1073	-9	5	-0.83	1318363868	1224362	26.35	1089	1100	1048	1406	758	1082	1076.75	1.64	-166317	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1420	-0.64	0.21	12	0.93	-1680.00	5124.00	5440	20230817	-80.28	955	20240805	12.36	2314	-53.63	20240105	955	12.36	20240805	2180	-50.78	20240416	156	587.82	20240306	0.02	N	003060	500	661 억	2166140	N	N	0	N	N
112	20240812	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1068	-14	5	-1.29	1100165874	1019980	21.95	1089	1100	1048	1406	758	1082	1078.60	1.64	-188577	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1413	-0.64	0.21	12	0.77	-1680.00	5124.00	5440	20230817	-80.37	955	20240805	11.83	2314	-53.85	20240105	955	11.83	20240805	2180	-51.01	20240416	156	584.62	20240306	0.02	N	003060	500	661 억	2166140	N	N	0	N	N
113	20240812	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1067	-15	5	-1.39	126289296	117168	2.52	1089	1098	1048	1406	758	1082	1077.66	1.64	-59550	1130	1106	1063	1039	996	1118	1051	662	324	500	640	1	1	132328549	1412	-0.64	0.21	12	0.09	-1680.00	5124.00	5440	20230817	-80.39	955	20240805	11.73	2314	-53.89	20240105	955	11.73	20240805	2180	-51.06	20240416	156	583.97	20240306	0.02	N	003060	500	661 억	2166140	N	N	0	N	N
114	20240809	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1082	43	2	4.14	4816043021	4597183	96.50	1050	1087	1020	1350	728	1039	1047.54	1.21	513748	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1432	-0.64	0.21	12	3.47	-1680.00	5124.00	5440	20230817	-80.11	955	20240805	13.30	2314	-53.24	20240105	955	13.30	20240805	2180	-50.37	20240416	156	593.59	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
115	20240809	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	1068	29	2	2.79	4636895987	4430537	93.00	1050	1087	1020	1350	728	1039	1046.58	1.21	544336	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1413	-0.64	0.21	12	3.35	-1680.00	5124.00	5440	20230817	-80.37	955	20240805	11.83	2314	-53.85	20240105	955	11.83	20240805	2180	-51.01	20240416	156	584.62	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
116	20240809	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	1041	2	2	0.19	3533433684	3396125	71.29	1050	1068	1020	1350	728	1039	1040.43	1.21	249514	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1378	-0.62	0.20	12	2.57	-1680.00	5124.00	5440	20230817	-80.86	955	20240805	9.01	2314	-55.01	20240105	955	9.01	20240805	2180	-52.25	20240416	156	567.31	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
117	20240809	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1035	-4	5	-0.38	2992467187	2877495	60.40	1050	1068	1020	1350	728	1039	1039.96	1.21	133272	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1370	-0.62	0.20	12	2.17	-1680.00	5124.00	5440	20230817	-80.97	955	20240805	8.38	2314	-55.27	20240105	955	8.38	20240805	2180	-52.52	20240416	156	563.46	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
118	20240809	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1041	2	2	0.19	2664335700	2560095	53.74	1050	1068	1020	1350	728	1039	1040.72	1.21	159347	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1378	-0.62	0.20	12	1.93	-1680.00	5124.00	5440	20230817	-80.86	955	20240805	9.01	2314	-55.01	20240105	955	9.01	20240805	2180	-52.25	20240416	156	567.31	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
119	20240809	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1030	-9	5	-0.87	1902841252	1829635	38.41	1050	1068	1020	1350	728	1039	1040.01	1.21	114650	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1363	-0.61	0.20	12	1.38	-1680.00	5124.00	5440	20230817	-81.07	955	20240805	7.85	2314	-55.49	20240105	955	7.85	20240805	2180	-52.75	20240416	156	560.26	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
120	20240809	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	1040	1	2	0.10	848826691	807590	16.95	1050	1068	1037	1350	728	1039	1051.11	1.21	122868	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1376	-0.62	0.20	12	0.61	-1680.00	5124.00	5440	20230817	-80.88	955	20240805	8.90	2314	-55.06	20240105	955	8.90	20240805	2180	-52.29	20240416	156	566.67	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
121	20240809	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	1056	17	2	1.64	96816087	91637	1.92	1050	1068	1050	1350	728	1039	1057.13	1.21	-3229	1114	1076	1038	1000	962	1095	1019	662	311	500	620	1	1	132328549	1397	-0.63	0.21	12	0.07	-1680.00	5124.00	5440	20230817	-80.59	955	20240805	10.58	2314	-54.36	20240105	955	10.58	20240805	2180	-51.56	20240416	156	576.92	20240306	0.02	N	003060	500	661 억	1603092	N	N	0	N	N
122	20240808	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1039	27	2	2.67	4889375499	4716247	162.00	1019	1076	1000	1315	709	1012	1036.71	1.40	-222503	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1375	-0.62	0.20	12	3.56	-1680.00	5124.00	5440	20230817	-80.90	955	20240805	8.80	2314	-55.10	20240105	955	8.80	20240805	2180	-52.34	20240416	156	566.03	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
123	20240808	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	1037	25	2	2.47	4789416311	4619647	158.69	1019	1076	1000	1315	709	1012	1036.75	1.40	-194926	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1372	-0.62	0.20	12	3.49	-1680.00	5124.00	5440	20230817	-80.94	955	20240805	8.59	2314	-55.19	20240105	955	8.59	20240805	2180	-52.43	20240416	156	564.74	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
124	20240808	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1032	20	2	1.98	4563941199	4401001	151.17	1019	1076	1000	1315	709	1012	1037.03	1.40	-189525	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1366	-0.61	0.20	12	3.33	-1680.00	5124.00	5440	20230817	-81.03	955	20240805	8.06	2314	-55.40	20240105	955	8.06	20240805	2180	-52.66	20240416	156	561.54	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
125	20240808	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1036	24	2	2.37	4113301528	3965871	136.23	1019	1076	1000	1315	709	1012	1037.18	1.40	-177820	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1371	-0.62	0.20	12	3.00	-1680.00	5124.00	5440	20230817	-80.96	955	20240805	8.48	2314	-55.23	20240105	955	8.48	20240805	2180	-52.48	20240416	156	564.10	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
126	20240808	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	1057	45	2	4.45	3642823691	3515994	120.77	1019	1076	1000	1315	709	1012	1036.08	1.40	-192270	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1399	-0.63	0.21	12	2.66	-1680.00	5124.00	5440	20230817	-80.57	955	20240805	10.68	2314	-54.32	20240105	955	10.68	20240805	2180	-51.51	20240416	156	577.56	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
127	20240808	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1041	29	2	2.87	2290114356	2232565	76.69	1019	1050	1000	1315	709	1012	1025.78	1.40	-53705	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1378	-0.62	0.20	12	1.69	-1680.00	5124.00	5440	20230817	-80.86	955	20240805	9.01	2314	-55.01	20240105	955	9.01	20240805	2180	-52.25	20240416	156	567.31	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
128	20240808	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1034	22	2	2.17	1154069192	1135037	38.99	1019	1050	1000	1315	709	1012	1016.77	1.40	-159065	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1368	-0.62	0.20	12	0.86	-1680.00	5124.00	5440	20230817	-80.99	955	20240805	8.27	2314	-55.32	20240105	955	8.27	20240805	2180	-52.57	20240416	156	562.82	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
129	20240808	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	1005	-7	5	-0.69	54236159	53492	1.84	1019	1019	1005	1315	709	1012	1013.93	1.40	-25052	1085	1048	1027	990	969	1038	980	662	303	500	600	1	1	132328549	1330	-0.60	0.20	12	0.04	-1680.00	5124.00	5440	20230817	-81.53	955	20240805	5.24	2314	-56.57	20240105	955	5.24	20240805	2180	-53.90	20240416	156	544.23	20240306	0.02	N	003060	500	661 억	1857187	N	N	0	N	N
130	20240807	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	1012	-1	5	-0.10	2995469811	2899352	134.63	1013	1064	1006	1316	710	1013	1033.15	1.17	274229	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1339	-0.60	0.20	12	2.19	-1680.00	5124.00	5440	20230817	-81.40	955	20240805	5.97	2314	-56.27	20240105	955	5.97	20240805	2180	-53.58	20240416	156	548.72	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
131	20240807	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	1012	-1	5	-0.10	2788210779	2693970	125.09	1013	1064	1008	1316	710	1013	1034.98	1.17	282674	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1339	-0.60	0.20	12	2.04	-1680.00	5124.00	5440	20230817	-81.40	955	20240805	5.97	2314	-56.27	20240105	955	5.97	20240805	2180	-53.58	20240416	156	548.72	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
132	20240807	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	10	2	0.99	2339086640	2253442	104.63	1013	1064	1008	1316	710	1013	1038.01	1.17	376403	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1354	-0.61	0.20	12	1.70	-1680.00	5124.00	5440	20230817	-81.19	955	20240805	7.12	2314	-55.79	20240105	955	7.12	20240805	2180	-53.07	20240416	156	555.77	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
133	20240807	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1043	30	2	2.96	1447081304	1385224	64.32	1013	1064	1008	1316	710	1013	1044.66	1.17	249591	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1380	-0.62	0.20	12	1.05	-1680.00	5124.00	5440	20230817	-80.83	955	20240805	9.21	2314	-54.93	20240105	955	9.21	20240805	2180	-52.16	20240416	156	568.59	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
134	20240807	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1045	32	2	3.16	1194068459	1144250	53.13	1013	1064	1008	1316	710	1013	1043.54	1.17	189726	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1383	-0.62	0.20	12	0.86	-1680.00	5124.00	5440	20230817	-80.79	955	20240805	9.42	2314	-54.84	20240105	955	9.42	20240805	2180	-52.06	20240416	156	569.87	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
135	20240807	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1054	41	2	4.05	908085227	869992	40.40	1013	1064	1008	1316	710	1013	1043.79	1.17	115905	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1395	-0.63	0.21	12	0.66	-1680.00	5124.00	5440	20230817	-80.62	955	20240805	10.37	2314	-54.45	20240105	955	10.37	20240805	2180	-51.65	20240416	156	575.64	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
136	20240807	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1045	32	2	3.16	684127970	655877	30.45	1013	1064	1008	1316	710	1013	1043.07	1.17	84590	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1383	-0.62	0.20	12	0.50	-1680.00	5124.00	5440	20230817	-80.79	955	20240805	9.42	2314	-54.84	20240105	955	9.42	20240805	2180	-52.06	20240416	156	569.87	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
137	20240807	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1015	2	2	0.20	13688429	13529	0.63	1013	1015	1008	1316	710	1013	1011.78	1.17	6663	1073	1043	1019	989	965	1031	977	662	303	500	600	1	1	132328549	1343	-0.60	0.20	12	0.01	-1680.00	5124.00	5440	20230817	-81.34	955	20240805	6.28	2314	-56.14	20240105	955	6.28	20240805	2180	-53.44	20240416	156	550.64	20240306	0.02	N	003060	500	661 억	1548125	N	N	0	N	N
138	20240806	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	1013	15	2	1.50	2163448563	2127442	56.56	1015	1049	995	1297	699	998	1016.93	1.29	-170591	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1340	-0.60	0.20	12	1.61	-1680.00	5124.00	5440	20230817	-81.38	955	20240805	6.07	2314	-56.22	20240105	955	6.07	20240805	2180	-53.53	20240416	156	549.36	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
139	20240806	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	1013	15	2	1.50	2102102286	2066806	54.94	1015	1049	995	1297	699	998	1017.08	1.29	-171600	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1340	-0.60	0.20	12	1.56	-1680.00	5124.00	5440	20230817	-81.38	955	20240805	6.07	2314	-56.22	20240105	955	6.07	20240805	2180	-53.53	20240416	156	549.36	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
140	20240806	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	1010	12	2	1.20	1846044067	1813064	48.20	1015	1049	995	1297	699	998	1018.19	1.29	-208293	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1337	-0.60	0.20	12	1.37	-1680.00	5124.00	5440	20230817	-81.43	955	20240805	5.76	2314	-56.35	20240105	955	5.76	20240805	2180	-53.67	20240416	156	547.44	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
141	20240806	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	20	2	2.00	1655743384	1624991	43.20	1015	1049	995	1297	699	998	1018.92	1.29	-207153	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1347	-0.61	0.20	12	1.23	-1680.00	5124.00	5440	20230817	-81.29	955	20240805	6.60	2314	-56.01	20240105	955	6.60	20240805	2180	-53.30	20240416	156	552.56	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
142	20240806	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	1007	9	2	0.90	1473656921	1445984	38.44	1015	1049	995	1297	699	998	1019.14	1.29	-190842	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1333	-0.60	0.20	12	1.09	-1680.00	5124.00	5440	20230817	-81.49	955	20240805	5.45	2314	-56.48	20240105	955	5.45	20240805	2180	-53.81	20240416	156	545.51	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
143	20240806	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	1010	12	2	1.20	1379064821	1352326	35.95	1015	1049	995	1297	699	998	1019.77	1.29	-162940	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1337	-0.60	0.20	12	1.02	-1680.00	5124.00	5440	20230817	-81.43	955	20240805	5.76	2314	-56.35	20240105	955	5.76	20240805	2180	-53.67	20240416	156	547.44	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
144	20240806	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1033	35	2	3.51	840154554	819674	21.79	1015	1049	995	1297	699	998	1024.99	1.29	-88829	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1367	-0.61	0.20	12	0.62	-1680.00	5124.00	5440	20230817	-81.01	955	20240805	8.17	2314	-55.36	20240105	955	8.17	20240805	2180	-52.61	20240416	156	562.18	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
145	20240806	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	1041	43	2	4.31	55573635	53983	1.44	1015	1047	1015	1297	699	998	1029.47	1.29	10053	1104	1051	1003	950	902	1027	926	662	299	500	590	1	1	132328549	1378	-0.62	0.20	12	0.04	-1680.00	5124.00	5440	20230817	-80.86	955	20240805	9.01	2314	-55.01	20240105	955	9.01	20240805	2180	-52.25	20240416	156	567.31	20240306	0.01	N	003060	500	661 억	1705083	N	N	0	N	N
146	20240805	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	998	-75	5	-6.99	3767576350	3729865	124.62	1053	1056	955	1394	752	1073	1010.13	0.96	393451	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1321	-0.59	0.19	12	2.82	-1680.00	5124.00	5440	20230817	-81.65	955	20240805	4.50	2314	-56.87	20240105	955	4.50	20240805	2180	-54.22	20240416	156	539.74	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
147	20240805	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	997	-76	5	-7.08	3493589344	3451240	115.31	1053	1056	955	1394	752	1073	1012.25	0.96	412583	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1319	-0.59	0.19	12	2.61	-1680.00	5124.00	5440	20230817	-81.67	955	20240805	4.40	2314	-56.91	20240105	955	4.40	20240805	2180	-54.27	20240416	156	539.10	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
148	20240805	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	996	-77	5	-7.18	2718347183	2657088	88.78	1053	1056	995	1394	752	1073	1023.03	0.96	284498	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1318	-0.59	0.19	12	2.01	-1680.00	5124.00	5440	20230817	-81.69	995	20240805	0.10	2314	-56.96	20240105	995	0.10	20240805	2180	-54.31	20240416	156	538.46	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
149	20240805	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	1013	-60	5	-5.59	2087223816	2029324	67.80	1053	1056	1009	1394	752	1073	1028.51	0.96	323267	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1340	-0.60	0.20	12	1.53	-1680.00	5124.00	5440	20230817	-81.38	995	20240628	1.81	2314	-56.22	20240105	995	1.81	20240628	2180	-53.53	20240416	156	549.36	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
150	20240805	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	-54	5	-5.03	1858663315	1804144	60.28	1053	1056	1009	1394	752	1073	1030.19	0.96	276267	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1348	-0.61	0.20	12	1.36	-1680.00	5124.00	5440	20230817	-81.27	995	20240628	2.41	2314	-55.96	20240105	995	2.41	20240628	2180	-53.26	20240416	156	553.21	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
151	20240805	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1027	-46	5	-4.29	1370920854	1324492	44.25	1053	1056	1009	1394	752	1073	1035.02	0.96	237865	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1359	-0.61	0.20	12	1.00	-1680.00	5124.00	5440	20230817	-81.12	995	20240628	3.22	2314	-55.62	20240105	995	3.22	20240628	2180	-52.89	20240416	156	558.33	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
152	20240805	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	1039	-34	5	-3.17	1001623321	966488	32.29	1053	1056	1009	1394	752	1073	1036.31	0.96	192319	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1375	-0.62	0.20	12	0.73	-1680.00	5124.00	5440	20230817	-80.90	995	20240628	4.42	2314	-55.10	20240105	995	4.42	20240628	2180	-52.34	20240416	156	566.03	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
153	20240805	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	1045	-28	5	-2.61	123174476	117800	3.94	1053	1056	1039	1394	752	1073	1045.34	0.96	47716	1173	1123	1094	1044	1015	1108	1029	662	321	500	640	1	1	132328549	1383	-0.62	0.20	12	0.09	-1680.00	5124.00	5440	20230817	-80.79	995	20240628	5.03	2314	-54.84	20240105	995	5.03	20240628	2180	-52.06	20240416	156	569.87	20240306	0.01	N	003060	500	661 억	1272265	N	N	49	N	N
154	20240802	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	1073	-77	5	-6.70	3233907594	2977344	187.22	1133	1144	1065	1495	805	1150	1086.15	1.02	-74800	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1420	-0.64	0.21	12	2.25	-1680.00	5124.00	5440	20230817	-80.28	995	20240628	7.84	2314	-53.63	20240105	995	7.84	20240628	2180	-50.78	20240416	156	587.82	20240306	0.01	N	003060	500	661 억	1351085	N	N	49	N	N
155	20240802	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	1081	-69	5	-6.00	3124053951	2875102	180.79	1133	1144	1065	1495	805	1150	1086.51	1.02	-54819	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1430	-0.64	0.21	12	2.17	-1680.00	5124.00	5440	20230817	-80.13	995	20240628	8.64	2314	-53.28	20240105	995	8.64	20240628	2180	-50.41	20240416	156	592.95	20240306	0.01	N	003060	500	661 억	1351085	N	N	104	N	N
156	20240802	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	1073	-77	5	-6.70	2807099056	2578916	162.17	1133	1144	1065	1495	805	1150	1088.40	1.02	-85962	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1420	-0.64	0.21	12	1.95	-1680.00	5124.00	5440	20230817	-80.28	995	20240628	7.84	2314	-53.63	20240105	995	7.84	20240628	2180	-50.78	20240416	156	587.82	20240306	0.01	N	003060	500	661 억	1351085	N	N	104	N	N
157	20240802	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	1077	-73	5	-6.35	2273840233	2081614	130.89	1133	1144	1075	1495	805	1150	1092.25	1.02	-114348	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1425	-0.64	0.21	12	1.57	-1680.00	5124.00	5440	20230817	-80.20	995	20240628	8.24	2314	-53.46	20240105	995	8.24	20240628	2180	-50.60	20240416	156	590.38	20240306	0.01	N	003060	500	661 억	1351085	N	N	104	N	N
158	20240802	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	1080	-70	5	-6.09	2004952297	1832436	115.23	1133	1144	1077	1495	805	1150	1094.04	1.02	-42637	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1429	-0.64	0.21	12	1.38	-1680.00	5124.00	5440	20230817	-80.15	995	20240628	8.54	2314	-53.33	20240105	995	8.54	20240628	2180	-50.46	20240416	156	592.31	20240306	0.01	N	003060	500	661 억	1351085	N	N	104	N	N
159	20240802	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	1084	-66	5	-5.74	1638276885	1493077	93.89	1133	1144	1080	1495	805	1150	1097.13	1.02	13798	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1434	-0.65	0.21	12	1.13	-1680.00	5124.00	5440	20230817	-80.07	995	20240628	8.94	2314	-53.15	20240105	995	8.94	20240628	2180	-50.28	20240416	156	594.87	20240306	0.01	N	003060	500	661 억	1351085	N	N	104	N	N
160	20240802	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	1097	-53	5	-4.61	1056942842	960213	60.38	1133	1144	1080	1495	805	1150	1100.56	1.02	46327	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1452	-0.65	0.21	12	0.73	-1680.00	5124.00	5440	20230817	-79.83	995	20240628	10.25	2314	-52.59	20240105	995	10.25	20240628	2180	-49.68	20240416	156	603.21	20240306	0.01	N	003060	500	661 억	1351085	N	N	104	N	N
161	20240802	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	1130	-20	5	-1.74	28792136	25392	1.60	1133	1134	1125	1495	805	1150	1131.36	1.02	-5447	1198	1174	1149	1125	1100	1186	1137	662	345	500	690	1	1	132328549	1495	-0.67	0.22	12	0.02	-1680.00	5124.00	5440	20230817	-79.23	995	20240628	13.57	2314	-51.17	20240105	995	13.57	20240628	2180	-48.17	20240416	156	624.36	20240306	0.01	N	003060	500	661 억	1351085	N	N	104	N	N
162	20240801	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	1150	7	2	0.61	1768281345	1537435	45.84	1142	1173	1124	1485	801	1143	1150.15	0.97	61015	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1522	-0.68	0.22	12	1.16	-1680.00	5124.00	5440	20230817	-78.86	995	20240628	15.58	2314	-50.30	20240105	995	15.58	20240628	2180	-47.25	20240416	156	637.18	20240306	0.01	N	003060	500	661 억	1289918	N	N	104	N	N
163	20240801	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	1144	1	2	0.09	1699596993	1477471	44.05	1142	1173	1124	1485	801	1143	1150.34	0.97	82507	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1514	-0.68	0.22	12	1.12	-1680.00	5124.00	5440	20230817	-78.97	995	20240628	14.97	2314	-50.56	20240105	995	14.97	20240628	2180	-47.52	20240416	156	633.33	20240306	0.01	N	003060	500	661 억	1289918	N	N	37	N	N
164	20240801	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	1153	10	2	0.87	1538929614	1337162	39.87	1142	1173	1124	1485	801	1143	1150.89	0.97	80025	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1526	-0.69	0.23	12	1.01	-1680.00	5124.00	5440	20230817	-78.81	995	20240628	15.88	2314	-50.17	20240105	995	15.88	20240628	2180	-47.11	20240416	156	639.10	20240306	0.01	N	003060	500	661 억	1289918	N	N	37	N	N
165	20240801	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	1152	9	2	0.79	1385715922	1204367	35.91	1142	1173	1124	1485	801	1143	1150.58	0.97	59529	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1524	-0.69	0.22	12	0.91	-1680.00	5124.00	5440	20230817	-78.82	995	20240628	15.78	2314	-50.22	20240105	995	15.78	20240628	2180	-47.16	20240416	156	638.46	20240306	0.01	N	003060	500	661 억	1289918	N	N	37	N	N
166	20240801	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	1145	2	2	0.17	1246187667	1082967	32.29	1142	1173	1124	1485	801	1143	1150.72	0.97	90912	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1515	-0.68	0.22	12	0.82	-1680.00	5124.00	5440	20230817	-78.95	995	20240628	15.08	2314	-50.52	20240105	995	15.08	20240628	2180	-47.48	20240416	156	633.97	20240306	0.01	N	003060	500	661 억	1289918	N	N	37	N	N
167	20240801	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	1139	-4	5	-0.35	1126953181	978825	29.18	1142	1173	1124	1485	801	1143	1151.33	0.97	69069	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1507	-0.68	0.22	12	0.74	-1680.00	5124.00	5440	20230817	-79.06	995	20240628	14.47	2314	-50.78	20240105	995	14.47	20240628	2180	-47.75	20240416	156	630.13	20240306	0.01	N	003060	500	661 억	1289918	N	N	37	N	N
168	20240801	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	1140	-3	5	-0.26	783334418	676639	20.17	1142	1173	1139	1485	801	1143	1157.68	0.97	95174	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1509	-0.68	0.22	12	0.51	-1680.00	5124.00	5440	20230817	-79.04	995	20240628	14.57	2314	-50.73	20240105	995	14.57	20240628	2180	-47.71	20240416	156	630.77	20240306	0.01	N	003060	500	661 억	1289918	N	N	37	N	N
169	20240801	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	1142	-1	5	-0.09	15838631	13874	0.41	1142	1143	1139	1485	801	1143	1141.61	0.97	384	1231	1187	1150	1106	1069	1168	1087	662	342	500	680	1	1	132328549	1511	-0.68	0.22	12	0.01	-1680.00	5124.00	5440	20230817	-79.01	995	20240628	14.77	2314	-50.65	20240105	995	14.77	20240628	2180	-47.61	20240416	156	632.05	20240306	0.01	N	003060	500	661 억	1289918	N	N	37	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History