KissMeData/003520/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	25	2	1.02	941149570	383895	80.54	2455	2490	2410	3185	1715	2450	2451.58	5.02	0	70690	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4527	-20.62	5.04	12	0.21	-120.00	491.00	4060	20221212	-39.04	2200	20230726	12.50	3785	-34.61	20230210	2200	12.50	20230726	4060	-39.04	20221212	2200	12.50	20230726	0.90	N	003520	500	914 억	9172777	N	N	17917	N	N
3	20230731	150146	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	20	2	0.82	897216375	366147	76.82	2455	2490	2410	3185	1715	2450	2450.43	5.02	0	61089	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4517	-20.58	5.03	12	0.20	-120.00	491.00	4060	20221212	-39.16	2200	20230726	12.27	3785	-34.74	20230210	2200	12.27	20230726	4060	-39.16	20221212	2200	12.27	20230726	0.90	N	003520	500	914 억	9172777	N	N	43263	N	N
4	20230731	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	5	2	0.20	745414960	304480	63.88	2455	2490	2410	3185	1715	2450	2448.16	5.02	0	30183	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4490	-20.46	5.00	12	0.17	-120.00	491.00	4060	20221212	-39.53	2200	20230726	11.59	3785	-35.14	20230210	2200	11.59	20230726	4060	-39.53	20221212	2200	11.59	20230726	0.90	N	003520	500	914 억	9172777	N	N	43263	N	N
5	20230731	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	-10	5	-0.41	650229805	265619	55.73	2455	2490	2410	3185	1715	2450	2447.98	5.02	0	31682	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4463	-20.33	4.97	12	0.15	-120.00	491.00	4060	20221212	-39.90	2200	20230726	10.91	3785	-35.54	20230210	2200	10.91	20230726	4060	-39.90	20221212	2200	10.91	20230726	0.90	N	003520	500	914 억	9172777	N	N	43263	N	N
6	20230731	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-15	5	-0.61	526054625	214545	45.01	2455	2490	2410	3185	1715	2450	2451.95	5.02	0	13644	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4453	-20.29	4.96	12	0.12	-120.00	491.00	4060	20221212	-40.02	2200	20230726	10.68	3785	-35.67	20230210	2200	10.68	20230726	4060	-40.02	20221212	2200	10.68	20230726	0.90	N	003520	500	914 억	9172777	N	N	43263	N	N
7	20230731	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	0	3	0.00	445282620	181577	38.09	2455	2490	2410	3185	1715	2450	2452.31	5.02	0	14794	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4481	-20.42	4.99	12	0.10	-120.00	491.00	4060	20221212	-39.66	2200	20230726	11.36	3785	-35.27	20230210	2200	11.36	20230726	4060	-39.66	20221212	2200	11.36	20230726	0.90	N	003520	500	914 억	9172777	N	N	43263	N	N
8	20230731	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	20	2	0.82	277750045	113873	23.89	2455	2475	2410	3185	1715	2450	2439.12	5.02	0	31005	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4517	-20.58	5.03	12	0.06	-120.00	491.00	4060	20221212	-39.16	2200	20230726	12.27	3785	-34.74	20230210	2200	12.27	20230726	4060	-39.16	20221212	2200	12.27	20230726	0.90	N	003520	500	914 억	9172777	N	N	43263	N	N
9	20230731	090145	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	5	2	0.20	2349435	957	0.20	2455	2455	2455	3185	1715	2450	2455.00	5.02	0	-3844	2500	2475	2430	2405	2360	2487	2417	914	735	500	1810	5	1	182892731	4490	-20.46	5.00	12	0.00	-120.00	491.00	4060	20221212	-39.53	2200	20230726	11.59	3785	-35.14	20230210	2200	11.59	20230726	4060	-39.53	20221212	2200	11.59	20230726	0.90	N	003520	500	914 억	9172777	N	N	43263	N	N
10	20230728	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	50	2	2.08	1155161995	474951	49.48	2400	2455	2385	3120	1680	2400	2432.16	4.99	0	45995	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4481	-20.42	4.99	12	0.26	-120.00	491.00	4060	20221212	-39.66	2200	20230726	11.36	3785	-35.27	20230210	2200	11.36	20230726	4060	-39.66	20221212	2200	11.36	20230726	0.90	N	003520	500	914 억	9121400	N	N	43263	N	N
11	20230728	150146	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	30	2	1.25	1125857045	462960	48.23	2400	2455	2385	3120	1680	2400	2431.87	4.99	0	39034	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4444	-20.25	4.95	12	0.25	-120.00	491.00	4060	20221212	-40.15	2200	20230726	10.45	3785	-35.80	20230210	2200	10.45	20230726	4060	-40.15	20221212	2200	10.45	20230726	0.90	N	003520	500	914 억	9121400	N	N	44463	N	N
12	20230728	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	45	2	1.88	1021502010	420079	43.76	2400	2455	2385	3120	1680	2400	2431.69	4.99	0	50738	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4472	-20.38	4.98	12	0.23	-120.00	491.00	4060	20221212	-39.78	2200	20230726	11.14	3785	-35.40	20230210	2200	11.14	20230726	4060	-39.78	20221212	2200	11.14	20230726	0.90	N	003520	500	914 억	9121400	N	N	44463	N	N
13	20230728	130145	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	45	2	1.88	862810470	355036	36.98	2400	2455	2385	3120	1680	2400	2430.21	4.99	0	40345	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4472	-20.38	4.98	12	0.19	-120.00	491.00	4060	20221212	-39.78	2200	20230726	11.14	3785	-35.40	20230210	2200	11.14	20230726	4060	-39.78	20221212	2200	11.14	20230726	0.90	N	003520	500	914 억	9121400	N	N	44463	N	N
14	20230728	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	35	2	1.46	765983610	315332	32.85	2400	2455	2385	3120	1680	2400	2429.13	4.99	0	39615	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4453	-20.29	4.96	12	0.17	-120.00	491.00	4060	20221212	-40.02	2200	20230726	10.68	3785	-35.67	20230210	2200	10.68	20230726	4060	-40.02	20221212	2200	10.68	20230726	0.90	N	003520	500	914 억	9121400	N	N	44463	N	N
15	20230728	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	20	2	0.83	701257705	288770	30.08	2400	2455	2385	3120	1680	2400	2428.43	4.99	0	32828	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4426	-20.17	4.93	12	0.16	-120.00	491.00	4060	20221212	-40.39	2200	20230726	10.00	3785	-36.06	20230210	2200	10.00	20230726	4060	-40.39	20221212	2200	10.00	20230726	0.90	N	003520	500	914 억	9121400	N	N	44463	N	N
16	20230728	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	50	2	2.08	464494020	191559	19.96	2400	2450	2385	3120	1680	2400	2424.81	4.99	0	19775	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4481	-20.42	4.99	12	0.10	-120.00	491.00	4060	20221212	-39.66	2200	20230726	11.36	3785	-35.27	20230210	2200	11.36	20230726	4060	-39.66	20221212	2200	11.36	20230726	0.90	N	003520	500	914 억	9121400	N	N	44463	N	N
17	20230728	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	2385	-15	5	-0.62	6074940	2538	0.26	2400	2400	2385	3120	1680	2400	2393.58	4.99	0	410	2606	2502	2376	2272	2146	2555	2325	914	720	500	1770	5	1	182892731	4362	-19.88	4.86	12	0.00	-120.00	491.00	4060	20221212	-41.26	2200	20230726	8.41	3785	-36.99	20230210	2200	8.41	20230726	4060	-41.26	20221212	2200	8.41	20230726	0.90	N	003520	500	914 억	9121400	N	N	44463	N	N
18	20230727	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	150	2	6.67	2314098400	959428	76.02	2250	2480	2250	2925	1575	2250	2411.97	4.86	14143	222538	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4389	-20.00	4.89	12	0.52	-120.00	491.00	4060	20221212	-40.89	2200	20230726	9.09	3785	-36.59	20230210	2200	9.09	20230726	4060	-40.89	20221212	2200	9.09	20230726	0.92	N	003520	500	914 억	8895888	N	N	44463	N	N
19	20230727	150145	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	155	2	6.89	2253962025	934419	74.04	2250	2480	2250	2925	1575	2250	2412.15	4.86	14143	217139	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4399	-20.04	4.90	12	0.51	-120.00	491.00	4060	20221212	-40.76	2200	20230726	9.32	3785	-36.46	20230210	2200	9.32	20230726	4060	-40.76	20221212	2200	9.32	20230726	0.92	N	003520	500	914 억	8895888	N	N	98313	N	N
20	20230727	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	145	2	6.44	2194157015	909532	72.07	2250	2480	2250	2925	1575	2250	2412.40	4.86	14143	213947	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4380	-19.96	4.88	12	0.50	-120.00	491.00	4060	20221212	-41.01	2200	20230726	8.86	3785	-36.72	20230210	2200	8.86	20230726	4060	-41.01	20221212	2200	8.86	20230726	0.92	N	003520	500	914 억	8895888	N	N	98313	N	N
21	20230727	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	165	2	7.33	2143260025	888358	70.39	2250	2480	2250	2925	1575	2250	2412.61	4.86	14143	210752	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4417	-20.12	4.92	12	0.49	-120.00	491.00	4060	20221212	-40.52	2200	20230726	9.77	3785	-36.20	20230210	2200	9.77	20230726	4060	-40.52	20221212	2200	9.77	20230726	0.92	N	003520	500	914 억	8895888	N	N	98313	N	N
22	20230727	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	165	2	7.33	1955070470	810070	64.19	2250	2480	2250	2925	1575	2250	2413.46	4.86	14143	175897	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4417	-20.12	4.92	12	0.44	-120.00	491.00	4060	20221212	-40.52	2200	20230726	9.77	3785	-36.20	20230210	2200	9.77	20230726	4060	-40.52	20221212	2200	9.77	20230726	0.92	N	003520	500	914 억	8895888	N	N	98313	N	N
23	20230727	110145	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	170	2	7.56	1732034925	717574	56.86	2250	2480	2250	2925	1575	2250	2413.74	4.86	14143	140648	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4426	-20.17	4.93	12	0.39	-120.00	491.00	4060	20221212	-40.39	2200	20230726	10.00	3785	-36.06	20230210	2200	10.00	20230726	4060	-40.39	20221212	2200	10.00	20230726	0.92	N	003520	500	914 억	8895888	N	N	98313	N	N
24	20230727	100146	57	100.00	KOSPI		의약품	N	N	N	N	N	2385	135	2	6.00	536693905	227697	18.04	2250	2400	2250	2925	1575	2250	2357.05	4.86	14143	86829	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4362	-19.88	4.86	12	0.12	-120.00	491.00	4060	20221212	-41.26	2200	20230726	8.41	3785	-36.99	20230210	2200	8.41	20230726	4060	-41.26	20221212	2200	8.41	20230726	0.92	N	003520	500	914 억	8895888	N	N	98313	N	N
25	20230727	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	30	2	1.33	15195700	6753	0.54	2250	2280	2250	2925	1575	2250	2250.21	4.86	14143	4250	2463	2356	2278	2171	2093	2317	2132	914	675	500	1660	5	1	182892731	4170	-19.00	4.64	12	0.00	-120.00	491.00	4060	20221212	-43.84	2200	20230726	3.64	3785	-39.76	20230210	2200	3.64	20230726	4060	-43.84	20221212	2200	3.64	20230726	0.92	N	003520	500	914 억	8895888	N	N	98313	N	N
26	20230726	160144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2250	-100	5	-4.26	2852989670	1260669	237.71	2310	2385	2200	3055	1645	2350	2263.08	4.86	0	20262	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4115	-18.75	4.58	12	0.69	-120.00	491.00	4060	20221212	-44.58	2200	20230726	2.27	3785	-40.55	20230210	2200	2.27	20230726	4060	-44.58	20221212	2200	2.27	20230726	0.94	N	003520	500	914 억	8881745	N	N	98313	N	N
27	20230726	150146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2245	-105	5	-4.47	2748552780	1214024	228.92	2310	2385	2200	3055	1645	2350	2264.00	4.86	0	10866	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4106	-18.71	4.57	12	0.66	-120.00	491.00	4060	20221212	-44.70	2200	20230726	2.05	3785	-40.69	20230210	2200	2.05	20230726	4060	-44.70	20221212	2200	2.05	20230726	0.94	N	003520	500	914 억	8881745	N	N	44112	N	N
28	20230726	140146	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2215	-135	5	-5.74	2494291390	1099852	207.39	2310	2385	2200	3055	1645	2350	2267.84	4.86	0	33960	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4051	-18.46	4.51	12	0.60	-120.00	491.00	4060	20221212	-45.44	2200	20230726	0.68	3785	-41.48	20230210	2200	0.68	20230726	4060	-45.44	20221212	2200	0.68	20230726	0.94	N	003520	500	914 억	8881745	N	N	44112	N	N
29	20230726	130144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2220	-130	5	-5.53	2029207090	890580	167.93	2310	2385	2200	3055	1645	2350	2278.52	4.86	0	-5918	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4060	-18.50	4.52	12	0.49	-120.00	491.00	4060	20221212	-45.32	2200	20230726	0.91	3785	-41.35	20230210	2200	0.91	20230726	4060	-45.32	20221212	2200	0.91	20230726	0.94	N	003520	500	914 억	8881745	N	N	44112	N	N
30	20230726	120145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2260	-90	5	-3.83	1504475575	655422	123.59	2310	2385	2250	3055	1645	2350	2295.43	4.86	0	31855	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4133	-18.83	4.60	12	0.36	-120.00	491.00	4060	20221212	-44.33	2250	20230726	0.44	3785	-40.29	20230210	2250	0.44	20230726	4060	-44.33	20221212	2250	0.44	20230726	0.94	N	003520	500	914 억	8881745	N	N	44112	N	N
31	20230726	110144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2280	-70	5	-2.98	1182184405	513353	96.80	2310	2385	2250	3055	1645	2350	2302.87	4.86	0	21377	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4170	-19.00	4.64	12	0.28	-120.00	491.00	4060	20221212	-43.84	2250	20230726	1.33	3785	-39.76	20230210	2250	1.33	20230726	4060	-43.84	20221212	2250	1.33	20230726	0.94	N	003520	500	914 억	8881745	N	N	44112	N	N
32	20230726	100145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2285	-65	5	-2.77	658133125	283525	53.46	2310	2385	2285	3055	1645	2350	2321.25	4.86	0	2812	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4179	-19.04	4.65	12	0.16	-120.00	491.00	4060	20221212	-43.72	2285	20230726	0.00	3785	-39.63	20230210	2285	0.00	20230726	4060	-43.72	20221212	2285	0.00	20230726	0.94	N	003520	500	914 억	8881745	N	N	44112	N	N
33	20230726	090145	57	100.00	KOSPI		의약품	N	N	N	N	N	2345	-5	5	-0.21	54558455	23390	4.41	2310	2385	2310	3055	1645	2350	2332.55	4.86	0	-2584	2436	2392	2371	2327	2306	2382	2317	914	705	500	1730	5	1	182892731	4289	-19.54	4.78	12	0.01	-120.00	491.00	4060	20221212	-42.24	2305	20230710	1.74	3785	-38.04	20230210	2305	1.74	20230710	4060	-42.24	20221212	2305	1.74	20230710	0.94	N	003520	500	914 억	8881745	N	N	44112	N	N
34	20230725	160144	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-50	5	-2.08	1259856215	530178	84.78	2400	2415	2350	3120	1680	2400	2376.29	4.83	0	54620	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4298	-19.58	4.79	12	0.29	-120.00	491.00	4060	20221212	-42.12	2305	20230710	1.95	3785	-37.91	20230210	2305	1.95	20230710	4060	-42.12	20221212	2305	1.95	20230710	0.95	N	003520	500	914 억	8825140	N	N	44112	N	N
35	20230725	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-45	5	-1.88	1189051150	500081	79.97	2400	2415	2350	3120	1680	2400	2377.72	4.83	0	53304	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4307	-19.62	4.80	12	0.27	-120.00	491.00	4060	20221212	-42.00	2305	20230710	2.17	3785	-37.78	20230210	2305	2.17	20230710	4060	-42.00	20221212	2305	2.17	20230710	0.95	N	003520	500	914 억	8825140	N	N	39330	N	N
36	20230725	140144	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	-35	5	-1.46	1024939895	430610	68.86	2400	2415	2360	3120	1680	2400	2380.20	4.83	0	53263	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4325	-19.71	4.82	12	0.24	-120.00	491.00	4060	20221212	-41.75	2305	20230710	2.60	3785	-37.52	20230210	2305	2.60	20230710	4060	-41.75	20221212	2305	2.60	20230710	0.95	N	003520	500	914 억	8825140	N	N	39330	N	N
37	20230725	130145	57	100.00	KOSPI		의약품	N	N	N	N	N	2375	-25	5	-1.04	925145095	388425	62.11	2400	2415	2360	3120	1680	2400	2381.79	4.83	0	47255	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4344	-19.79	4.84	12	0.21	-120.00	491.00	4060	20221212	-41.50	2305	20230710	3.04	3785	-37.25	20230210	2305	3.04	20230710	4060	-41.50	20221212	2305	3.04	20230710	0.95	N	003520	500	914 억	8825140	N	N	39330	N	N
38	20230725	120145	57	100.00	KOSPI		의약품	N	N	N	N	N	2385	-15	5	-0.62	865757040	363487	58.12	2400	2415	2360	3120	1680	2400	2381.81	4.83	0	48443	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4362	-19.88	4.86	12	0.20	-120.00	491.00	4060	20221212	-41.26	2305	20230710	3.47	3785	-36.99	20230210	2305	3.47	20230710	4060	-41.26	20221212	2305	3.47	20230710	0.95	N	003520	500	914 억	8825140	N	N	39330	N	N
39	20230725	110145	57	100.00	KOSPI		의약품	N	N	N	N	N	2375	-25	5	-1.04	773006970	324382	51.87	2400	2415	2360	3120	1680	2400	2383.01	4.83	0	35156	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4344	-19.79	4.84	12	0.18	-120.00	491.00	4060	20221212	-41.50	2305	20230710	3.04	3785	-37.25	20230210	2305	3.04	20230710	4060	-41.50	20221212	2305	3.04	20230710	0.95	N	003520	500	914 억	8825140	N	N	39330	N	N
40	20230725	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	2385	-15	5	-0.62	541195195	227020	36.30	2400	2415	2360	3120	1680	2400	2383.91	4.83	0	23886	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4362	-19.88	4.86	12	0.12	-120.00	491.00	4060	20221212	-41.26	2305	20230710	3.47	3785	-36.99	20230210	2305	3.47	20230710	4060	-41.26	20221212	2305	3.47	20230710	0.95	N	003520	500	914 억	8825140	N	N	39330	N	N
41	20230725	090145	57	100.00	KOSPI		의약품	N	N	N	N	N	2410	10	2	0.42	15124500	6285	1.01	2400	2410	2400	3120	1680	2400	2406.44	4.83	0	-3268	2560	2480	2430	2350	2300	2455	2325	914	720	500	1770	5	1	182892731	4408	-20.08	4.91	12	0.00	-120.00	491.00	4060	20221212	-40.64	2305	20230710	4.56	3785	-36.33	20230210	2305	4.56	20230710	4060	-40.64	20221212	2305	4.56	20230710	0.95	N	003520	500	914 억	8825140	N	N	39330	N	N
42	20230724	160144	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-110	5	-4.38	1513950935	624311	153.03	2500	2510	2380	3260	1760	2510	2424.99	4.83	4325	1701	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4389	-20.00	4.89	12	0.34	-120.00	491.00	4060	20221212	-40.89	2305	20230710	4.12	3785	-36.59	20230210	2305	4.12	20230710	4060	-40.89	20221212	2305	4.12	20230710	0.96	N	003520	500	914 억	8832361	N	N	39330	N	N
43	20230724	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-105	5	-4.18	1452844665	598849	146.79	2500	2510	2380	3260	1760	2510	2426.06	4.83	4325	5458	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4399	-20.04	4.90	12	0.33	-120.00	491.00	4060	20221212	-40.76	2305	20230710	4.34	3785	-36.46	20230210	2305	4.34	20230710	4060	-40.76	20221212	2305	4.34	20230710	0.96	N	003520	500	914 억	8832361	N	N	19389	N	N
44	20230724	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-105	5	-4.18	1342131270	552767	135.49	2500	2510	2380	3260	1760	2510	2428.02	4.83	4325	-1988	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4399	-20.04	4.90	12	0.30	-120.00	491.00	4060	20221212	-40.76	2305	20230710	4.34	3785	-36.46	20230210	2305	4.34	20230710	4060	-40.76	20221212	2305	4.34	20230710	0.96	N	003520	500	914 억	8832361	N	N	19389	N	N
45	20230724	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	-115	5	-4.58	1226132710	504364	123.63	2500	2510	2380	3260	1760	2510	2431.05	4.83	4325	-3238	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4380	-19.96	4.88	12	0.28	-120.00	491.00	4060	20221212	-41.01	2305	20230710	3.90	3785	-36.72	20230210	2305	3.90	20230710	4060	-41.01	20221212	2305	3.90	20230710	0.96	N	003520	500	914 억	8832361	N	N	19389	N	N
46	20230724	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-110	5	-4.38	1113413095	457282	112.09	2500	2510	2380	3260	1760	2510	2434.85	4.83	4325	-527	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4389	-20.00	4.89	12	0.25	-120.00	491.00	4060	20221212	-40.89	2305	20230710	4.12	3785	-36.59	20230210	2305	4.12	20230710	4060	-40.89	20221212	2305	4.12	20230710	0.96	N	003520	500	914 억	8832361	N	N	19389	N	N
47	20230724	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-95	5	-3.78	776514725	316678	77.62	2500	2510	2410	3260	1760	2510	2452.06	4.83	4325	-13611	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4417	-20.12	4.92	12	0.17	-120.00	491.00	4060	20221212	-40.52	2305	20230710	4.77	3785	-36.20	20230210	2305	4.77	20230710	4060	-40.52	20221212	2305	4.77	20230710	0.96	N	003520	500	914 억	8832361	N	N	19389	N	N
48	20230724	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	-65	5	-2.59	510514490	207302	50.81	2500	2510	2435	3260	1760	2510	2462.66	4.83	4325	130	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4472	-20.38	4.98	12	0.11	-120.00	491.00	4060	20221212	-39.78	2305	20230710	6.07	3785	-35.40	20230210	2305	6.07	20230710	4060	-39.78	20221212	2305	6.07	20230710	0.96	N	003520	500	914 억	8832361	N	N	19389	N	N
49	20230724	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	-35	5	-1.39	14685490	5891	1.44	2500	2510	2475	3260	1760	2510	2492.87	4.83	4325	-4418	2613	2561	2508	2456	2403	2587	2482	914	750	500	1850	5	1	182892731	4527	-20.62	5.04	12	0.00	-120.00	491.00	4060	20221212	-39.04	2305	20230710	7.38	3785	-34.61	20230210	2305	7.38	20230710	4060	-39.04	20221212	2305	7.38	20230710	0.96	N	003520	500	914 억	8832361	N	N	19389	N	N
50	20230721	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	10	2	0.40	1030575490	407916	104.74	2455	2560	2455	3250	1750	2500	2526.44	4.82	0	15894	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4591	-20.92	5.11	12	0.22	-120.00	491.00	4060	20221212	-38.18	2305	20230710	8.89	3785	-33.69	20230210	2305	8.89	20230710	4060	-38.18	20221212	2305	8.89	20230710	0.96	N	003520	500	914 억	8821609	N	N	19389	N	N
51	20230721	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	10	2	0.40	964841605	381716	98.01	2455	2560	2455	3250	1750	2500	2527.64	4.82	0	17329	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4591	-20.92	5.11	12	0.21	-120.00	491.00	4060	20221212	-38.18	2305	20230710	8.89	3785	-33.69	20230210	2305	8.89	20230710	4060	-38.18	20221212	2305	8.89	20230710	0.96	N	003520	500	914 억	8821609	N	N	42730	N	N
52	20230721	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	10	2	0.40	896029510	354303	90.97	2455	2560	2455	3250	1750	2500	2528.99	4.82	0	18964	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4591	-20.92	5.11	12	0.19	-120.00	491.00	4060	20221212	-38.18	2305	20230710	8.89	3785	-33.69	20230210	2305	8.89	20230710	4060	-38.18	20221212	2305	8.89	20230710	0.96	N	003520	500	914 억	8821609	N	N	42730	N	N
53	20230721	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	15	2	0.60	787053105	310921	79.83	2455	2560	2455	3250	1750	2500	2531.36	4.82	0	23319	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4600	-20.96	5.12	12	0.17	-120.00	491.00	4060	20221212	-38.05	2305	20230710	9.11	3785	-33.55	20230210	2305	9.11	20230710	4060	-38.05	20221212	2305	9.11	20230710	0.96	N	003520	500	914 억	8821609	N	N	42730	N	N
54	20230721	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	35	2	1.40	698013685	275573	70.76	2455	2560	2455	3250	1750	2500	2532.95	4.82	0	26584	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4636	-21.12	5.16	12	0.15	-120.00	491.00	4060	20221212	-37.56	2305	20230710	9.98	3785	-33.03	20230210	2305	9.98	20230710	4060	-37.56	20221212	2305	9.98	20230710	0.96	N	003520	500	914 억	8821609	N	N	42730	N	N
55	20230721	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	50	2	2.00	532055040	210268	53.99	2455	2560	2455	3250	1750	2500	2530.37	4.82	0	49888	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4664	-21.25	5.19	12	0.11	-120.00	491.00	4060	20221212	-37.19	2305	20230710	10.63	3785	-32.63	20230210	2305	10.63	20230710	4060	-37.19	20221212	2305	10.63	20230710	0.96	N	003520	500	914 억	8821609	N	N	42730	N	N
56	20230721	100144	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	15	2	0.60	225310140	89620	23.01	2455	2530	2455	3250	1750	2500	2514.06	4.82	0	24893	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4600	-20.96	5.12	12	0.05	-120.00	491.00	4060	20221212	-38.05	2305	20230710	9.11	3785	-33.55	20230210	2305	9.11	20230710	4060	-38.05	20221212	2305	9.11	20230710	0.96	N	003520	500	914 억	8821609	N	N	42730	N	N
57	20230721	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-20	5	-0.80	3839455	1561	0.40	2455	2480	2455	3250	1750	2500	2459.61	4.82	0	199	2573	2536	2483	2446	2393	2555	2465	914	750	500	1850	5	1	182892731	4536	-20.67	5.05	12	0.00	-120.00	491.00	4060	20221212	-38.92	2305	20230710	7.59	3785	-34.48	20230210	2305	7.59	20230710	4060	-38.92	20221212	2305	7.59	20230710	0.96	N	003520	500	914 억	8821609	N	N	42730	N	N
58	20230720	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	20	2	0.81	967124425	389370	68.20	2450	2520	2430	3220	1740	2480	2483.81	4.83	0	-23336	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4572	-20.83	5.09	12	0.21	-120.00	491.00	4060	20221212	-38.42	2305	20230710	8.46	3785	-33.95	20230210	2305	8.46	20230710	4060	-38.42	20221212	2305	8.46	20230710	0.97	N	003520	500	914 억	8839637	N	N	42730	N	N
59	20230720	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	10	2	0.40	936294050	377019	66.04	2450	2520	2430	3220	1740	2480	2483.41	4.83	0	-21190	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.21	-120.00	491.00	4060	20221212	-38.67	2305	20230710	8.03	3785	-34.21	20230210	2305	8.03	20230710	4060	-38.67	20221212	2305	8.03	20230710	0.97	N	003520	500	914 억	8839637	N	N	35108	N	N
60	20230720	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	10	2	0.40	827863580	333500	58.42	2450	2520	2430	3220	1740	2480	2482.35	4.83	0	-21764	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.18	-120.00	491.00	4060	20221212	-38.67	2305	20230710	8.03	3785	-34.21	20230210	2305	8.03	20230710	4060	-38.67	20221212	2305	8.03	20230710	0.97	N	003520	500	914 억	8839637	N	N	35108	N	N
61	20230720	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	10	2	0.40	751525035	302801	53.04	2450	2520	2430	3220	1740	2480	2481.91	4.83	0	-20011	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.17	-120.00	491.00	4060	20221212	-38.67	2305	20230710	8.03	3785	-34.21	20230210	2305	8.03	20230710	4060	-38.67	20221212	2305	8.03	20230710	0.97	N	003520	500	914 억	8839637	N	N	35108	N	N
62	20230720	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	-10	5	-0.40	664606010	267846	46.92	2450	2520	2430	3220	1740	2480	2481.30	4.83	0	-10851	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4517	-20.58	5.03	12	0.15	-120.00	491.00	4060	20221212	-39.16	2305	20230710	7.16	3785	-34.74	20230210	2305	7.16	20230710	4060	-39.16	20221212	2305	7.16	20230710	0.97	N	003520	500	914 억	8839637	N	N	35108	N	N
63	20230720	110143	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	15	2	0.60	601942685	242633	42.50	2450	2520	2430	3220	1740	2480	2480.88	4.83	0	-6079	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4563	-20.79	5.08	12	0.13	-120.00	491.00	4060	20221212	-38.55	2305	20230710	8.24	3785	-34.08	20230210	2305	8.24	20230710	4060	-38.55	20221212	2305	8.24	20230710	0.97	N	003520	500	914 억	8839637	N	N	35108	N	N
64	20230720	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	15	2	0.60	490628405	197805	34.65	2450	2520	2430	3220	1740	2480	2480.36	4.83	0	-550	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4563	-20.79	5.08	12	0.11	-120.00	491.00	4060	20221212	-38.55	2305	20230710	8.24	3785	-34.08	20230210	2305	8.24	20230710	4060	-38.55	20221212	2305	8.24	20230710	0.97	N	003520	500	914 억	8839637	N	N	35108	N	N
65	20230720	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-15	5	-0.60	16807060	6860	1.20	2450	2465	2450	3220	1740	2480	2450.01	4.83	0	-561	2583	2531	2453	2401	2323	2557	2427	914	740	500	1830	5	1	182892731	4508	-20.54	5.02	12	0.00	-120.00	491.00	4060	20221212	-39.29	2305	20230710	6.94	3785	-34.87	20230210	2305	6.94	20230710	4060	-39.29	20221212	2305	6.94	20230710	0.97	N	003520	500	914 억	8839637	N	N	35108	N	N
66	20230719	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	75	2	3.12	1392602685	569904	166.06	2390	2505	2375	3125	1685	2405	2443.54	4.77	0	105014	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4536	-20.67	5.05	12	0.31	-120.00	491.00	4060	20221212	-38.92	2305	20230710	7.59	3785	-34.48	20230210	2305	7.59	20230710	4060	-38.92	20221212	2305	7.59	20230710	0.99	N	003520	500	914 억	8721765	N	N	35108	N	N
67	20230719	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	60	2	2.49	1348412160	552015	160.85	2390	2505	2375	3125	1685	2405	2442.71	4.77	0	100619	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4508	-20.54	5.02	12	0.30	-120.00	491.00	4060	20221212	-39.29	2305	20230710	6.94	3785	-34.87	20230210	2305	6.94	20230710	4060	-39.29	20221212	2305	6.94	20230710	0.99	N	003520	500	914 억	8721765	N	N	52938	N	N
68	20230719	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	60	2	2.49	1229666300	503645	146.75	2390	2505	2375	3125	1685	2405	2441.53	4.77	0	92626	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4508	-20.54	5.02	12	0.28	-120.00	491.00	4060	20221212	-39.29	2305	20230710	6.94	3785	-34.87	20230210	2305	6.94	20230710	4060	-39.29	20221212	2305	6.94	20230710	0.99	N	003520	500	914 억	8721765	N	N	52938	N	N
69	20230719	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	65	2	2.70	890637055	367001	106.94	2390	2480	2375	3125	1685	2405	2426.80	4.77	0	99714	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4517	-20.58	5.03	12	0.20	-120.00	491.00	4060	20221212	-39.16	2305	20230710	7.16	3785	-34.74	20230210	2305	7.16	20230710	4060	-39.16	20221212	2305	7.16	20230710	0.99	N	003520	500	914 억	8721765	N	N	52938	N	N
70	20230719	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	15	2	0.62	548449940	227389	66.26	2390	2440	2375	3125	1685	2405	2411.95	4.77	0	61787	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4426	-20.17	4.93	12	0.12	-120.00	491.00	4060	20221212	-40.39	2305	20230710	4.99	3785	-36.06	20230210	2305	4.99	20230710	4060	-40.39	20221212	2305	4.99	20230710	0.99	N	003520	500	914 억	8721765	N	N	52938	N	N
71	20230719	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	15	2	0.62	428345355	177769	51.80	2390	2435	2375	3125	1685	2405	2409.56	4.77	0	45258	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4426	-20.17	4.93	12	0.10	-120.00	491.00	4060	20221212	-40.39	2305	20230710	4.99	3785	-36.06	20230210	2305	4.99	20230710	4060	-40.39	20221212	2305	4.99	20230710	0.99	N	003520	500	914 억	8721765	N	N	52938	N	N
72	20230719	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	-10	5	-0.42	297550345	123697	36.04	2390	2430	2375	3125	1685	2405	2405.48	4.77	0	21932	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4380	-19.96	4.88	12	0.07	-120.00	491.00	4060	20221212	-41.01	2305	20230710	3.90	3785	-36.72	20230210	2305	3.90	20230710	4060	-41.01	20221212	2305	3.90	20230710	0.99	N	003520	500	914 억	8721765	N	N	52938	N	N
73	20230719	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-5	5	-0.21	10439220	4367	1.27	2390	2400	2390	3125	1685	2405	2390.48	4.77	0	-319	2541	2472	2426	2357	2311	2450	2335	914	720	500	1770	5	1	182892731	4389	-20.00	4.89	12	0.00	-120.00	491.00	4060	20221212	-40.89	2305	20230710	4.12	3785	-36.59	20230210	2305	4.12	20230710	4060	-40.89	20221212	2305	4.12	20230710	0.99	N	003520	500	914 억	8721765	N	N	52938	N	N
74	20230718	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-35	5	-1.43	825127285	342989	87.47	2420	2495	2380	3170	1710	2440	2405.69	4.76	0	14529	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4399	-20.04	4.90	12	0.19	-120.00	491.00	4060	20221212	-40.76	2305	20230710	4.34	3785	-36.46	20230210	2305	4.34	20230710	4060	-40.76	20221212	2305	4.34	20230710	1.01	N	003520	500	914 억	8705960	N	N	52938	N	N
75	20230718	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-40	5	-1.64	727606595	302240	77.08	2420	2495	2380	3170	1710	2440	2407.37	4.76	0	-446	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4389	-20.00	4.89	12	0.17	-120.00	491.00	4060	20221212	-40.89	2305	20230710	4.12	3785	-36.59	20230210	2305	4.12	20230710	4060	-40.89	20221212	2305	4.12	20230710	1.01	N	003520	500	914 억	8705960	N	N	35523	N	N
76	20230718	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	2385	-55	5	-2.25	573928145	238155	60.74	2420	2495	2380	3170	1710	2440	2409.88	4.76	0	-21877	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4362	-19.88	4.86	12	0.13	-120.00	491.00	4060	20221212	-41.26	2305	20230710	3.47	3785	-36.99	20230210	2305	3.47	20230710	4060	-41.26	20221212	2305	3.47	20230710	1.01	N	003520	500	914 억	8705960	N	N	35523	N	N
77	20230718	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-35	5	-1.43	510925950	211814	54.02	2420	2495	2380	3170	1710	2440	2412.13	4.76	0	-29346	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4399	-20.04	4.90	12	0.12	-120.00	491.00	4060	20221212	-40.76	2305	20230710	4.34	3785	-36.46	20230210	2305	4.34	20230710	4060	-40.76	20221212	2305	4.34	20230710	1.01	N	003520	500	914 억	8705960	N	N	35523	N	N
78	20230718	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	-45	5	-1.84	452051185	187207	47.74	2420	2495	2380	3170	1710	2440	2414.70	4.76	0	-38913	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4380	-19.96	4.88	12	0.10	-120.00	491.00	4060	20221212	-41.01	2305	20230710	3.90	3785	-36.72	20230210	2305	3.90	20230710	4060	-41.01	20221212	2305	3.90	20230710	1.01	N	003520	500	914 억	8705960	N	N	35523	N	N
79	20230718	110143	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	-45	5	-1.84	364281680	150528	38.39	2420	2495	2395	3170	1710	2440	2420.01	4.76	0	-24769	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4380	-19.96	4.88	12	0.08	-120.00	491.00	4060	20221212	-41.01	2305	20230710	3.90	3785	-36.72	20230210	2305	3.90	20230710	4060	-41.01	20221212	2305	3.90	20230710	1.01	N	003520	500	914 억	8705960	N	N	35523	N	N
80	20230718	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	2410	-30	5	-1.23	240232900	98812	25.20	2420	2495	2395	3170	1710	2440	2431.20	4.76	0	-21503	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4408	-20.08	4.91	12	0.05	-120.00	491.00	4060	20221212	-40.64	2305	20230710	4.56	3785	-36.33	20230210	2305	4.56	20230710	4060	-40.64	20221212	2305	4.56	20230710	1.01	N	003520	500	914 억	8705960	N	N	35523	N	N
81	20230718	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	0	3	0.00	10942260	4519	1.15	2420	2440	2420	3170	1710	2440	2420.97	4.76	0	-162	2496	2467	2436	2407	2376	2452	2392	914	730	500	1800	5	1	182892731	4463	-20.33	4.97	12	0.00	-120.00	491.00	4060	20221212	-39.90	2305	20230710	5.86	3785	-35.54	20230210	2305	5.86	20230710	4060	-39.90	20221212	2305	5.86	20230710	1.01	N	003520	500	914 억	8705960	N	N	35523	N	N
82	20230717	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	-25	5	-1.01	948959115	391060	85.22	2465	2465	2405	3200	1730	2465	2426.58	4.73	0	48678	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4463	-20.33	4.97	12	0.21	-120.00	491.00	4060	20221212	-39.90	2305	20230710	5.86	3785	-35.54	20230210	2305	5.86	20230710	4060	-39.90	20221212	2305	5.86	20230710	1.04	N	003520	500	914 억	8656351	N	N	35523	N	N
83	20230717	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-30	5	-1.22	847915420	349491	76.17	2465	2465	2405	3200	1730	2465	2426.14	4.73	0	40173	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4453	-20.29	4.96	12	0.19	-120.00	491.00	4060	20221212	-40.02	2305	20230710	5.64	3785	-35.67	20230210	2305	5.64	20230710	4060	-40.02	20221212	2305	5.64	20230710	1.04	N	003520	500	914 억	8656351	N	N	12149	N	N
84	20230717	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-30	5	-1.22	758581460	312724	68.15	2465	2465	2405	3200	1730	2465	2425.72	4.73	0	29154	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4453	-20.29	4.96	12	0.17	-120.00	491.00	4060	20221212	-40.02	2305	20230710	5.64	3785	-35.67	20230210	2305	5.64	20230710	4060	-40.02	20221212	2305	5.64	20230710	1.04	N	003520	500	914 억	8656351	N	N	12149	N	N
85	20230717	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	-40	5	-1.62	683411140	281753	61.40	2465	2465	2405	3200	1730	2465	2425.57	4.73	0	20737	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4435	-20.21	4.94	12	0.15	-120.00	491.00	4060	20221212	-40.27	2305	20230710	5.21	3785	-35.93	20230210	2305	5.21	20230710	4060	-40.27	20221212	2305	5.21	20230710	1.04	N	003520	500	914 억	8656351	N	N	12149	N	N
86	20230717	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-45	5	-1.83	632074020	260563	56.79	2465	2465	2405	3200	1730	2465	2425.80	4.73	0	21859	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4426	-20.17	4.93	12	0.14	-120.00	491.00	4060	20221212	-40.39	2305	20230710	4.99	3785	-36.06	20230210	2305	4.99	20230710	4060	-40.39	20221212	2305	4.99	20230710	1.04	N	003520	500	914 억	8656351	N	N	12149	N	N
87	20230717	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-45	5	-1.83	549595855	226370	49.33	2465	2465	2405	3200	1730	2465	2427.87	4.73	0	21480	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4426	-20.17	4.93	12	0.12	-120.00	491.00	4060	20221212	-40.39	2305	20230710	4.99	3785	-36.06	20230210	2305	4.99	20230710	4060	-40.39	20221212	2305	4.99	20230710	1.04	N	003520	500	914 억	8656351	N	N	12149	N	N
88	20230717	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	-35	5	-1.42	454630460	187323	40.82	2465	2465	2405	3200	1730	2465	2426.99	4.73	0	22065	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4444	-20.25	4.95	12	0.10	-120.00	491.00	4060	20221212	-40.15	2305	20230710	5.42	3785	-35.80	20230210	2305	5.42	20230710	4060	-40.15	20221212	2305	5.42	20230710	1.04	N	003520	500	914 억	8656351	N	N	12149	N	N
89	20230717	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	-20	5	-0.81	11001870	4472	0.97	2465	2465	2445	3200	1730	2465	2460.17	4.73	0	-3066	2565	2515	2475	2425	2385	2540	2450	914	735	500	1820	5	1	182892731	4472	-20.38	4.98	12	0.00	-120.00	491.00	4060	20221212	-39.78	2305	20230710	6.07	3785	-35.40	20230210	2305	6.07	20230710	4060	-39.78	20221212	2305	6.07	20230710	1.04	N	003520	500	914 억	8656351	N	N	12149	N	N
90	20230714	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-15	5	-0.60	1131116580	456889	99.42	2455	2525	2435	3220	1740	2480	2475.70	4.79	0	-99652	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4508	-20.54	5.02	12	0.25	-120.00	491.00	4060	20221212	-39.29	2305	20230710	6.94	3785	-34.87	20230210	2305	6.94	20230710	4060	-39.29	20221212	2305	6.94	20230710	1.06	N	003520	500	914 억	8756874	N	N	12149	N	N
91	20230714	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	-35	5	-1.41	1074069110	433597	94.36	2455	2525	2435	3220	1740	2480	2477.11	4.79	0	-100815	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4472	-20.38	4.98	12	0.24	-120.00	491.00	4060	20221212	-39.78	2305	20230710	6.07	3785	-35.40	20230210	2305	6.07	20230710	4060	-39.78	20221212	2305	6.07	20230710	1.06	N	003520	500	914 억	8756874	N	N	60389	N	N
92	20230714	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	-30	5	-1.21	993572665	400657	87.19	2455	2525	2450	3220	1740	2480	2479.86	4.79	0	-94639	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4481	-20.42	4.99	12	0.22	-120.00	491.00	4060	20221212	-39.66	2305	20230710	6.29	3785	-35.27	20230210	2305	6.29	20230710	4060	-39.66	20221212	2305	6.29	20230710	1.06	N	003520	500	914 억	8756874	N	N	60389	N	N
93	20230714	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	-10	5	-0.40	937255320	377736	82.20	2455	2525	2455	3220	1740	2480	2481.24	4.79	0	-90251	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4517	-20.58	5.03	12	0.21	-120.00	491.00	4060	20221212	-39.16	2305	20230710	7.16	3785	-34.74	20230210	2305	7.16	20230710	4060	-39.16	20221212	2305	7.16	20230710	1.06	N	003520	500	914 억	8756874	N	N	60389	N	N
94	20230714	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-15	5	-0.60	814675930	328003	71.38	2455	2525	2455	3220	1740	2480	2483.75	4.79	0	-89790	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4508	-20.54	5.02	12	0.18	-120.00	491.00	4060	20221212	-39.29	2305	20230710	6.94	3785	-34.87	20230210	2305	6.94	20230710	4060	-39.29	20221212	2305	6.94	20230710	1.06	N	003520	500	914 억	8756874	N	N	60389	N	N
95	20230714	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	0	3	0.00	660369415	265495	57.77	2455	2525	2455	3220	1740	2480	2487.31	4.79	0	-86915	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4536	-20.67	5.05	12	0.15	-120.00	491.00	4060	20221212	-38.92	2305	20230710	7.59	3785	-34.48	20230210	2305	7.59	20230710	4060	-38.92	20221212	2305	7.59	20230710	1.06	N	003520	500	914 억	8756874	N	N	60389	N	N
96	20230714	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-15	5	-0.60	407431245	163531	35.59	2455	2525	2455	3220	1740	2480	2491.46	4.79	0	-66242	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4508	-20.54	5.02	12	0.09	-120.00	491.00	4060	20221212	-39.29	2305	20230710	6.94	3785	-34.87	20230210	2305	6.94	20230710	4060	-39.29	20221212	2305	6.94	20230710	1.06	N	003520	500	914 억	8756874	N	N	60389	N	N
97	20230714	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	0	3	0.00	19327510	7812	1.70	2455	2480	2455	3220	1740	2480	2474.08	4.79	0	-2818	2540	2510	2450	2420	2360	2525	2435	914	740	500	1830	5	1	182892731	4536	-20.67	5.05	12	0.00	-120.00	491.00	4060	20221212	-38.92	2305	20230710	7.59	3785	-34.48	20230210	2305	7.59	20230710	4060	-38.92	20221212	2305	7.59	20230710	1.06	N	003520	500	914 억	8756874	N	N	60389	N	N
98	20230713	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	80	2	3.33	1104434115	450872	147.04	2390	2480	2390	3120	1680	2400	2449.32	4.80	0	-25814	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4536	-20.67	5.05	12	0.25	-120.00	491.00	4060	20221212	-38.92	2305	20230710	7.59	3785	-34.48	20230210	2305	7.59	20230710	4060	-38.92	20221212	2305	7.59	20230710	1.06	N	003520	500	914 억	8784699	N	N	60389	N	N
99	20230713	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	45	2	1.88	845595440	346000	112.84	2390	2475	2390	3120	1680	2400	2443.92	4.80	0	28899	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4472	-20.38	4.98	12	0.19	-120.00	491.00	4060	20221212	-39.78	2305	20230710	6.07	3785	-35.40	20230210	2305	6.07	20230710	4060	-39.78	20221212	2305	6.07	20230710	1.06	N	003520	500	914 억	8784699	N	N	4580	N	N
100	20230713	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	30	2	1.25	638964115	261141	85.17	2390	2475	2390	3120	1680	2400	2446.82	4.80	0	31203	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4444	-20.25	4.95	12	0.14	-120.00	491.00	4060	20221212	-40.15	2305	20230710	5.42	3785	-35.80	20230210	2305	5.42	20230710	4060	-40.15	20221212	2305	5.42	20230710	1.06	N	003520	500	914 억	8784699	N	N	4580	N	N
101	20230713	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	35	2	1.46	614276270	250999	81.86	2390	2475	2390	3120	1680	2400	2447.33	4.80	0	32757	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4453	-20.29	4.96	12	0.14	-120.00	491.00	4060	20221212	-40.02	2305	20230710	5.64	3785	-35.67	20230210	2305	5.64	20230710	4060	-40.02	20221212	2305	5.64	20230710	1.06	N	003520	500	914 억	8784699	N	N	4580	N	N
102	20230713	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	40	2	1.67	482265635	197048	64.26	2390	2475	2390	3120	1680	2400	2447.45	4.80	0	47613	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4463	-20.33	4.97	12	0.11	-120.00	491.00	4060	20221212	-39.90	2305	20230710	5.86	3785	-35.54	20230210	2305	5.86	20230710	4060	-39.90	20221212	2305	5.86	20230710	1.06	N	003520	500	914 억	8784699	N	N	4580	N	N
103	20230713	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	50	2	2.08	364749950	149058	48.61	2390	2475	2390	3120	1680	2400	2447.03	4.80	0	41743	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4481	-20.42	4.99	12	0.08	-120.00	491.00	4060	20221212	-39.66	2305	20230710	6.29	3785	-35.27	20230210	2305	6.29	20230710	4060	-39.66	20221212	2305	6.29	20230710	1.06	N	003520	500	914 억	8784699	N	N	4580	N	N
104	20230713	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	45	2	1.88	188873320	77531	25.29	2390	2450	2390	3120	1680	2400	2436.10	4.80	0	21763	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4472	-20.38	4.98	12	0.04	-120.00	491.00	4060	20221212	-39.78	2305	20230710	6.07	3785	-35.40	20230210	2305	6.07	20230710	4060	-39.78	20221212	2305	6.07	20230710	1.06	N	003520	500	914 억	8784699	N	N	4580	N	N
105	20230713	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	2410	10	2	0.42	6896070	2885	0.94	2390	2410	2390	3120	1680	2400	2390.32	4.80	0	-183	2483	2441	2393	2351	2303	2417	2327	914	720	500	1770	5	1	182892731	4408	-20.08	4.91	12	0.00	-120.00	491.00	4060	20221212	-40.64	2305	20230710	4.56	3785	-36.33	20230210	2305	4.56	20230710	4060	-40.64	20221212	2305	4.56	20230710	1.06	N	003520	500	914 억	8784699	N	N	4580	N	N
106	20230712	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	5	2	0.21	728814600	306622	134.76	2435	2435	2345	3110	1680	2395	2376.91	4.81	0	-35229	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4389	-20.00	4.89	12	0.17	-120.00	491.00	4060	20221212	-40.89	2305	20230710	4.12	3785	-36.59	20230210	2305	4.12	20230710	4060	-40.89	20221212	2305	4.12	20230710	1.11	N	003520	500	914 억	8799298	N	N	4580	N	N
107	20230712	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	10	2	0.42	704000010	296287	130.22	2435	2435	2345	3110	1680	2395	2376.07	4.81	0	-37511	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4399	-20.04	4.90	12	0.16	-120.00	491.00	4060	20221212	-40.76	2305	20230710	4.34	3785	-36.46	20230210	2305	4.34	20230710	4060	-40.76	20221212	2305	4.34	20230710	1.11	N	003520	500	914 억	8799298	N	N	813	N	N
108	20230712	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	2375	-20	5	-0.84	574674510	242310	106.49	2435	2435	2345	3110	1680	2395	2371.64	4.81	0	-52445	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4344	-19.79	4.84	12	0.13	-120.00	491.00	4060	20221212	-41.50	2305	20230710	3.04	3785	-37.25	20230210	2305	3.04	20230710	4060	-41.50	20221212	2305	3.04	20230710	1.11	N	003520	500	914 억	8799298	N	N	813	N	N
109	20230712	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	-35	5	-1.46	531782430	224206	98.54	2435	2435	2345	3110	1680	2395	2371.84	4.81	0	-58337	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4316	-19.67	4.81	12	0.12	-120.00	491.00	4060	20221212	-41.87	2305	20230710	2.39	3785	-37.65	20230210	2305	2.39	20230710	4060	-41.87	20221212	2305	2.39	20230710	1.11	N	003520	500	914 억	8799298	N	N	813	N	N
110	20230712	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-40	5	-1.67	421380100	177482	78.00	2435	2435	2345	3110	1680	2395	2374.20	4.81	0	-46778	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4307	-19.62	4.80	12	0.10	-120.00	491.00	4060	20221212	-42.00	2305	20230710	2.17	3785	-37.78	20230210	2305	2.17	20230710	4060	-42.00	20221212	2305	2.17	20230710	1.11	N	003520	500	914 억	8799298	N	N	813	N	N
111	20230712	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-40	5	-1.67	323489805	135877	59.72	2435	2435	2350	3110	1680	2395	2380.74	4.81	0	-55621	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4307	-19.62	4.80	12	0.07	-120.00	491.00	4060	20221212	-42.00	2305	20230710	2.17	3785	-37.78	20230210	2305	2.17	20230710	4060	-42.00	20221212	2305	2.17	20230710	1.11	N	003520	500	914 억	8799298	N	N	813	N	N
112	20230712	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	-25	5	-1.04	201917085	84345	37.07	2435	2435	2370	3110	1680	2395	2393.94	4.81	0	-34486	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4335	-19.75	4.83	12	0.05	-120.00	491.00	4060	20221212	-41.63	2305	20230710	2.82	3785	-37.38	20230210	2305	2.82	20230710	4060	-41.63	20221212	2305	2.82	20230710	1.11	N	003520	500	914 억	8799298	N	N	813	N	N
113	20230712	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	25	2	1.04	23090765	9488	4.17	2435	2435	2415	3110	1680	2395	2434.09	4.81	0	-3865	2488	2441	2378	2331	2268	2465	2355	914	715	500	1770	5	1	182892731	4426	-20.17	4.93	12	0.01	-120.00	491.00	4060	20221212	-40.39	2305	20230710	4.99	3785	-36.06	20230210	2305	4.99	20230710	4060	-40.39	20221212	2305	4.99	20230710	1.11	N	003520	500	914 억	8799298	N	N	813	N	N
114	20230711	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	80	2	3.46	538092305	226129	60.37	2315	2425	2315	3005	1625	2315	2379.55	4.79	0	33638	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4380	-19.96	4.88	12	0.12	-120.00	491.00	4060	20221212	-41.01	2305	20230710	3.90	3785	-36.72	20230210	2305	3.90	20230710	4060	-41.01	20221212	2305	3.90	20230710	1.13	N	003520	500	914 억	8765696	N	N	813	N	N
115	20230711	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	55	2	2.38	518751600	218027	58.21	2315	2425	2315	3005	1625	2315	2379.30	4.79	0	35313	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4335	-19.75	4.83	12	0.12	-120.00	491.00	4060	20221212	-41.63	2305	20230710	2.82	3785	-37.38	20230210	2305	2.82	20230710	4060	-41.63	20221212	2305	2.82	20230710	1.13	N	003520	500	914 억	8765696	N	N	3720	N	N
116	20230711	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	45	2	1.94	479698880	201553	53.81	2315	2425	2315	3005	1625	2315	2380.01	4.79	0	32199	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4316	-19.67	4.81	12	0.11	-120.00	491.00	4060	20221212	-41.87	2305	20230710	2.39	3785	-37.65	20230210	2305	2.39	20230710	4060	-41.87	20221212	2305	2.39	20230710	1.13	N	003520	500	914 억	8765696	N	N	3720	N	N
117	20230711	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	40	2	1.73	465689630	195611	52.23	2315	2425	2315	3005	1625	2315	2380.69	4.79	0	32938	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4307	-19.62	4.80	12	0.11	-120.00	491.00	4060	20221212	-42.00	2305	20230710	2.17	3785	-37.78	20230210	2305	2.17	20230710	4060	-42.00	20221212	2305	2.17	20230710	1.13	N	003520	500	914 억	8765696	N	N	3720	N	N
118	20230711	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	45	2	1.94	430959850	180873	48.29	2315	2425	2315	3005	1625	2315	2382.67	4.79	0	34780	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4316	-19.67	4.81	12	0.10	-120.00	491.00	4060	20221212	-41.87	2305	20230710	2.39	3785	-37.65	20230210	2305	2.39	20230710	4060	-41.87	20221212	2305	2.39	20230710	1.13	N	003520	500	914 억	8765696	N	N	3720	N	N
119	20230711	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	45	2	1.94	413532935	173496	46.32	2315	2425	2315	3005	1625	2315	2383.53	4.79	0	34414	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4316	-19.67	4.81	12	0.09	-120.00	491.00	4060	20221212	-41.87	2305	20230710	2.39	3785	-37.65	20230210	2305	2.39	20230710	4060	-41.87	20221212	2305	2.39	20230710	1.13	N	003520	500	914 억	8765696	N	N	3720	N	N
120	20230711	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	90	2	3.89	310730220	130392	34.81	2315	2425	2315	3005	1625	2315	2383.05	4.79	0	39944	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4399	-20.04	4.90	12	0.07	-120.00	491.00	4060	20221212	-40.76	2305	20230710	4.34	3785	-36.46	20230210	2305	4.34	20230710	4060	-40.76	20221212	2305	4.34	20230710	1.13	N	003520	500	914 억	8765696	N	N	3720	N	N
121	20230711	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	35	2	1.51	21787105	9390	2.51	2315	2350	2315	3005	1625	2315	2320.25	4.79	0	2652	2375	2345	2325	2295	2275	2360	2310	914	690	500	1710	5	1	182892731	4298	-19.58	4.79	12	0.01	-120.00	491.00	4060	20221212	-42.12	2305	20230710	1.95	3785	-37.91	20230210	2305	1.95	20230710	4060	-42.12	20221212	2305	1.95	20230710	1.13	N	003520	500	914 억	8765696	N	N	3720	N	N
122	20230710	160139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2315	0	3	0.00	863518570	371163	102.12	2305	2355	2305	3005	1625	2315	2326.73	4.72	0	133962	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4234	-19.29	4.71	12	0.20	-120.00	491.00	4060	20221212	-42.98	2305	20230710	0.43	3785	-38.84	20230210	2305	0.43	20230710	4060	-42.98	20221212	2305	0.43	20230710	1.15	N	003520	500	914 억	8631887	N	N	3720	N	N
123	20230710	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2320	5	2	0.22	680434595	292008	80.34	2305	2355	2305	3005	1625	2315	2330.19	4.72	0	112820	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4243	-19.33	4.73	12	0.16	-120.00	491.00	4060	20221212	-42.86	2305	20230710	0.65	3785	-38.71	20230210	2305	0.65	20230710	4060	-42.86	20221212	2305	0.65	20230710	1.15	N	003520	500	914 억	8631887	N	N	35742	N	N
124	20230710	140138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2340	25	2	1.08	561996900	241118	66.34	2305	2355	2305	3005	1625	2315	2330.80	4.72	0	100374	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4280	-19.50	4.77	12	0.13	-120.00	491.00	4060	20221212	-42.36	2305	20230710	1.52	3785	-38.18	20230210	2305	1.52	20230710	4060	-42.36	20221212	2305	1.52	20230710	1.15	N	003520	500	914 억	8631887	N	N	35742	N	N
125	20230710	130138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2330	15	2	0.65	468584545	201122	55.34	2305	2355	2305	3005	1625	2315	2329.85	4.72	0	82138	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4261	-19.42	4.75	12	0.11	-120.00	491.00	4060	20221212	-42.61	2305	20230710	1.08	3785	-38.44	20230210	2305	1.08	20230710	4060	-42.61	20221212	2305	1.08	20230710	1.15	N	003520	500	914 억	8631887	N	N	35742	N	N
126	20230710	120140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2335	20	2	0.86	430332245	184717	50.82	2305	2355	2305	3005	1625	2315	2329.68	4.72	0	80620	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4271	-19.46	4.76	12	0.10	-120.00	491.00	4060	20221212	-42.49	2305	20230710	1.30	3785	-38.31	20230210	2305	1.30	20230710	4060	-42.49	20221212	2305	1.30	20230710	1.15	N	003520	500	914 억	8631887	N	N	35742	N	N
127	20230710	110140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2330	15	2	0.65	362542135	155605	42.81	2305	2355	2305	3005	1625	2315	2329.89	4.72	0	74368	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4261	-19.42	4.75	12	0.09	-120.00	491.00	4060	20221212	-42.61	2305	20230710	1.08	3785	-38.44	20230210	2305	1.08	20230710	4060	-42.61	20221212	2305	1.08	20230710	1.15	N	003520	500	914 억	8631887	N	N	35742	N	N
128	20230710	100139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2345	30	2	1.30	233343810	100141	27.55	2305	2355	2305	3005	1625	2315	2330.15	4.72	0	47840	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4289	-19.54	4.78	12	0.05	-120.00	491.00	4060	20221212	-42.24	2305	20230710	1.74	3785	-38.04	20230210	2305	1.74	20230710	4060	-42.24	20221212	2305	1.74	20230710	1.15	N	003520	500	914 억	8631887	N	N	35742	N	N
129	20230710	090139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2325	10	2	0.43	13708315	5936	1.63	2305	2345	2305	3005	1625	2315	2309.35	4.72	0	-596	2401	2357	2336	2292	2271	2347	2282	914	690	500	1710	5	1	182892731	4252	-19.38	4.74	12	0.00	-120.00	491.00	4060	20221212	-42.73	2305	20230710	0.87	3785	-38.57	20230210	2305	0.87	20230710	4060	-42.73	20221212	2305	0.87	20230710	1.15	N	003520	500	914 억	8631887	N	N	35742	N	N
130	20230707	160138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2315	-70	5	-2.94	849337705	363050	63.78	2360	2380	2315	3100	1670	2385	2339.55	4.74	0	-48388	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4234	-19.29	4.71	12	0.20	-120.00	491.00	4060	20221212	-42.98	2315	20230707	0.00	3785	-38.84	20230210	2315	0.00	20230707	4060	-42.98	20221212	2315	0.00	20230707	1.17	N	003520	500	914 억	8675974	N	N	35742	N	N
131	20230707	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2315	-70	5	-2.94	757394070	323426	56.82	2360	2380	2315	3100	1670	2385	2341.78	4.74	0	-54914	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4234	-19.29	4.71	12	0.18	-120.00	491.00	4060	20221212	-42.98	2315	20230707	0.00	3785	-38.84	20230210	2315	0.00	20230707	4060	-42.98	20221212	2315	0.00	20230707	1.17	N	003520	500	914 억	8675974	N	N	111839	N	N
132	20230707	140140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2325	-60	5	-2.52	636481770	271418	47.68	2360	2380	2315	3100	1670	2385	2345.02	4.74	0	-59591	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4252	-19.38	4.74	12	0.15	-120.00	491.00	4060	20221212	-42.73	2315	20230707	0.43	3785	-38.57	20230210	2315	0.43	20230707	4060	-42.73	20221212	2315	0.43	20230707	1.17	N	003520	500	914 억	8675974	N	N	111839	N	N
133	20230707	130140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2330	-55	5	-2.31	557184425	237392	41.70	2360	2380	2315	3100	1670	2385	2347.10	4.74	0	-39365	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4261	-19.42	4.75	12	0.13	-120.00	491.00	4060	20221212	-42.61	2315	20230707	0.65	3785	-38.44	20230210	2315	0.65	20230707	4060	-42.61	20221212	2315	0.65	20230707	1.17	N	003520	500	914 억	8675974	N	N	111839	N	N
134	20230707	120139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2325	-60	5	-2.52	486899620	207283	36.41	2360	2380	2315	3100	1670	2385	2348.95	4.74	0	-32292	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4252	-19.38	4.74	12	0.11	-120.00	491.00	4060	20221212	-42.73	2315	20230707	0.43	3785	-38.57	20230210	2315	0.43	20230707	4060	-42.73	20221212	2315	0.43	20230707	1.17	N	003520	500	914 억	8675974	N	N	111839	N	N
135	20230707	110139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2330	-55	5	-2.31	419847200	178452	31.35	2360	2380	2320	3100	1670	2385	2352.71	4.74	0	-29800	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4261	-19.42	4.75	12	0.10	-120.00	491.00	4060	20221212	-42.61	2320	20230707	0.43	3785	-38.44	20230210	2320	0.43	20230707	4060	-42.61	20221212	2320	0.43	20230707	1.17	N	003520	500	914 억	8675974	N	N	111839	N	N
136	20230707	100140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2350	-35	5	-1.47	262954275	111428	19.58	2360	2380	2345	3100	1670	2385	2359.85	4.74	0	-7094	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4298	-19.58	4.79	12	0.06	-120.00	491.00	4060	20221212	-42.12	2345	20230707	0.21	3785	-37.91	20230210	2345	0.21	20230707	4060	-42.12	20221212	2345	0.21	20230707	1.17	N	003520	500	914 억	8675974	N	N	111839	N	N
137	20230707	090139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2375	-10	5	-0.42	13151810	5564	0.98	2360	2380	2360	3100	1670	2385	2363.58	4.74	0	-910	2481	2432	2396	2347	2311	2415	2330	914	715	500	1760	5	1	182892731	4344	-19.79	4.84	12	0.00	-120.00	491.00	4060	20221212	-41.50	2360	20230707	0.64	3785	-37.25	20230210	2360	0.64	20230707	4060	-41.50	20221212	2360	0.64	20230707	1.17	N	003520	500	914 억	8675974	N	N	111839	N	N
138	20230706	160138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2385	-40	5	-1.65	1353310050	565277	120.95	2410	2445	2360	3150	1700	2425	2394.12	4.73	0	21310	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4362	-19.88	4.86	12	0.31	-120.00	491.00	4060	20221212	-41.26	2360	20230706	1.06	3785	-36.99	20230210	2360	1.06	20230706	4060	-41.26	20221212	2360	1.06	20230706	1.16	N	003520	500	914 억	8652328	N	N	111839	N	N
139	20230706	150139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2380	-45	5	-1.86	1273852190	531941	113.82	2410	2445	2360	3150	1700	2425	2394.72	4.73	0	24095	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4353	-19.83	4.85	12	0.29	-120.00	491.00	4060	20221212	-41.38	2360	20230706	0.85	3785	-37.12	20230210	2360	0.85	20230706	4060	-41.38	20221212	2360	0.85	20230706	1.16	N	003520	500	914 억	8652328	N	N	90400	N	N
140	20230706	140138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2395	-30	5	-1.24	1125033865	469446	100.45	2410	2445	2360	3150	1700	2425	2396.51	4.73	0	15443	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4380	-19.96	4.88	12	0.26	-120.00	491.00	4060	20221212	-41.01	2360	20230706	1.48	3785	-36.72	20230210	2360	1.48	20230706	4060	-41.01	20221212	2360	1.48	20230706	1.16	N	003520	500	914 억	8652328	N	N	90400	N	N
141	20230706	130138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2390	-35	5	-1.44	921582860	384186	82.20	2410	2445	2360	3150	1700	2425	2398.78	4.73	0	1955	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4371	-19.92	4.87	12	0.21	-120.00	491.00	4060	20221212	-41.13	2360	20230706	1.27	3785	-36.86	20230210	2360	1.27	20230706	4060	-41.13	20221212	2360	1.27	20230706	1.16	N	003520	500	914 억	8652328	N	N	90400	N	N
142	20230706	120139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2410	-15	5	-0.62	843218360	351386	75.19	2410	2445	2360	3150	1700	2425	2399.68	4.73	0	-1066	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4408	-20.08	4.91	12	0.19	-120.00	491.00	4060	20221212	-40.64	2360	20230706	2.12	3785	-36.33	20230210	2360	2.12	20230706	4060	-40.64	20221212	2360	2.12	20230706	1.16	N	003520	500	914 억	8652328	N	N	90400	N	N
143	20230706	110139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2430	5	2	0.21	747035885	311532	66.66	2410	2445	2360	3150	1700	2425	2397.93	4.73	0	2816	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4444	-20.25	4.95	12	0.17	-120.00	491.00	4060	20221212	-40.15	2360	20230706	2.97	3785	-35.80	20230210	2360	2.97	20230706	4060	-40.15	20221212	2360	2.97	20230706	1.16	N	003520	500	914 억	8652328	N	N	90400	N	N
144	20230706	100138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2395	-30	5	-1.24	481290835	201513	43.12	2410	2425	2360	3150	1700	2425	2388.36	4.73	0	-15357	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4380	-19.96	4.88	12	0.11	-120.00	491.00	4060	20221212	-41.01	2360	20230706	1.48	3785	-36.72	20230210	2360	1.48	20230706	4060	-41.01	20221212	2360	1.48	20230706	1.16	N	003520	500	914 억	8652328	N	N	90400	N	N
145	20230706	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	0	3	0.00	15827335	6564	1.40	2410	2425	2410	3150	1700	2425	2410.94	4.73	0	-182	2518	2471	2443	2396	2368	2457	2382	914	725	500	1790	5	1	182892731	4435	-20.21	4.94	12	0.00	-120.00	491.00	4060	20221212	-40.27	2390	20221013	1.46	3785	-35.93	20230210	2405	0.83	20230630	4060	-40.27	20221212	2390	1.46	20221013	1.16	N	003520	500	914 억	8652328	N	N	90400	N	N
146	20230705	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	15	2	0.62	1136338965	466057	108.10	2430	2490	2415	3130	1690	2410	2438.20	4.73	0	-44153	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4435	-20.21	4.94	12	0.25	-120.00	491.00	4060	20221212	-40.27	2390	20221013	1.46	3785	-35.93	20230210	2405	0.83	20230630	4060	-40.27	20221212	2390	1.46	20221013	1.19	N	003520	500	914 억	8649643	N	N	90400	N	N
147	20230705	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	15	2	0.62	1070433240	438864	101.79	2430	2490	2420	3130	1690	2410	2439.10	4.73	0	-39577	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4435	-20.21	4.94	12	0.24	-120.00	491.00	4060	20221212	-40.27	2390	20221013	1.46	3785	-35.93	20230210	2405	0.83	20230630	4060	-40.27	20221212	2390	1.46	20221013	1.19	N	003520	500	914 억	8649643	N	N	62137	N	N
148	20230705	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	30	2	1.24	874363450	358247	83.09	2430	2490	2420	3130	1690	2410	2440.67	4.73	0	-36459	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4463	-20.33	4.97	12	0.20	-120.00	491.00	4060	20221212	-39.90	2390	20221013	2.09	3785	-35.54	20230210	2405	1.46	20230630	4060	-39.90	20221212	2390	2.09	20221013	1.19	N	003520	500	914 억	8649643	N	N	62137	N	N
149	20230705	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	45	2	1.87	798451415	327172	75.88	2430	2490	2420	3130	1690	2410	2440.46	4.73	0	-25964	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4490	-20.46	5.00	12	0.18	-120.00	491.00	4060	20221212	-39.53	2390	20221013	2.72	3785	-35.14	20230210	2405	2.08	20230630	4060	-39.53	20221212	2390	2.72	20221013	1.19	N	003520	500	914 억	8649643	N	N	62137	N	N
150	20230705	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	25	2	1.04	715953350	293391	68.05	2430	2490	2420	3130	1690	2410	2440.27	4.73	0	-20136	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4453	-20.29	4.96	12	0.16	-120.00	491.00	4060	20221212	-40.02	2390	20221013	1.88	3785	-35.67	20230210	2405	1.25	20230630	4060	-40.02	20221212	2390	1.88	20221013	1.19	N	003520	500	914 억	8649643	N	N	62137	N	N
151	20230705	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	20	2	0.83	535875045	219535	50.92	2430	2490	2420	3130	1690	2410	2440.95	4.73	0	-14955	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4444	-20.25	4.95	12	0.12	-120.00	491.00	4060	20221212	-40.15	2390	20221013	1.67	3785	-35.80	20230210	2405	1.04	20230630	4060	-40.15	20221212	2390	1.67	20221013	1.19	N	003520	500	914 억	8649643	N	N	62137	N	N
152	20230705	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	15	2	0.62	367502720	150346	34.87	2430	2490	2420	3130	1690	2410	2444.38	4.73	0	2351	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4435	-20.21	4.94	12	0.08	-120.00	491.00	4060	20221212	-40.27	2390	20221013	1.46	3785	-35.93	20230210	2405	0.83	20230630	4060	-40.27	20221212	2390	1.46	20221013	1.19	N	003520	500	914 억	8649643	N	N	62137	N	N
153	20230705	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	20	2	0.83	13872320	5708	1.32	2430	2435	2425	3130	1690	2410	2430.33	4.73	0	-958	2483	2446	2428	2391	2373	2437	2382	914	720	500	1780	5	1	182892731	4444	-20.25	4.95	12	0.00	-120.00	491.00	4060	20221212	-40.15	2390	20221013	1.67	3785	-35.80	20230210	2405	1.04	20230630	4060	-40.15	20221212	2390	1.67	20221013	1.19	N	003520	500	914 억	8649643	N	N	62137	N	N
154	20230704	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	2410	-35	5	-1.43	1041473990	430643	82.95	2445	2465	2410	3175	1715	2445	2418.42	4.72	0	-65987	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4408	-20.08	4.91	12	0.24	-120.00	491.00	4060	20221212	-40.64	2390	20221013	0.84	3785	-36.33	20230210	2405	0.21	20230630	4060	-40.64	20221212	2390	0.84	20221013	1.20	N	003520	500	914 억	8627218	N	N	62137	N	N
155	20230704	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	-20	5	-0.82	941307785	389160	74.96	2445	2465	2410	3175	1715	2445	2418.82	4.72	0	-77851	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4435	-20.21	4.94	12	0.21	-120.00	491.00	4060	20221212	-40.27	2390	20221013	1.46	3785	-35.93	20230210	2405	0.83	20230630	4060	-40.27	20221212	2390	1.46	20221013	1.20	N	003520	500	914 억	8627218	N	N	66344	N	N
156	20230704	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-30	5	-1.23	773578310	319642	61.57	2445	2465	2410	3175	1715	2445	2420.14	4.72	0	-71716	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4417	-20.12	4.92	12	0.17	-120.00	491.00	4060	20221212	-40.52	2390	20221013	1.05	3785	-36.20	20230210	2405	0.42	20230630	4060	-40.52	20221212	2390	1.05	20221013	1.20	N	003520	500	914 억	8627218	N	N	66344	N	N
157	20230704	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-30	5	-1.23	690316250	285159	54.93	2445	2465	2410	3175	1715	2445	2420.81	4.72	0	-50217	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4417	-20.12	4.92	12	0.16	-120.00	491.00	4060	20221212	-40.52	2390	20221013	1.05	3785	-36.20	20230210	2405	0.42	20230630	4060	-40.52	20221212	2390	1.05	20221013	1.20	N	003520	500	914 억	8627218	N	N	66344	N	N
158	20230704	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-30	5	-1.23	636064510	262679	50.60	2445	2465	2410	3175	1715	2445	2421.45	4.72	0	-43011	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4417	-20.12	4.92	12	0.14	-120.00	491.00	4060	20221212	-40.52	2390	20221013	1.05	3785	-36.20	20230210	2405	0.42	20230630	4060	-40.52	20221212	2390	1.05	20221013	1.20	N	003520	500	914 억	8627218	N	N	66344	N	N
159	20230704	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-25	5	-1.02	520637815	214825	41.38	2445	2465	2410	3175	1715	2445	2423.54	4.72	0	-41586	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4426	-20.17	4.93	12	0.12	-120.00	491.00	4060	20221212	-40.39	2390	20221013	1.26	3785	-36.06	20230210	2405	0.62	20230630	4060	-40.39	20221212	2390	1.26	20221013	1.20	N	003520	500	914 억	8627218	N	N	66344	N	N
160	20230704	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-25	5	-1.02	261686525	107585	20.72	2445	2465	2420	3175	1715	2445	2432.37	4.72	0	-22171	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4426	-20.17	4.93	12	0.06	-120.00	491.00	4060	20221212	-40.39	2390	20221013	1.26	3785	-36.06	20230210	2405	0.62	20230630	4060	-40.39	20221212	2390	1.26	20221013	1.20	N	003520	500	914 억	8627218	N	N	66344	N	N
161	20230704	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	5	2	0.20	13142350	5372	1.03	2445	2455	2445	3175	1715	2445	2446.45	4.72	0	-1048	2568	2506	2463	2401	2358	2485	2380	914	730	500	1800	5	1	182892731	4481	-20.42	4.99	12	0.00	-120.00	491.00	4060	20221212	-39.66	2390	20221013	2.51	3785	-35.27	20230210	2405	1.87	20230630	4060	-39.66	20221212	2390	2.51	20221013	1.20	N	003520	500	914 억	8627218	N	N	66344	N	N
162	20230703	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	-20	5	-0.81	1274010785	517048	162.74	2475	2525	2420	3200	1730	2465	2464.03	4.69	0	11839	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4472	-20.38	4.98	12	0.28	-120.00	491.00	4060	20221212	-39.78	2390	20221013	2.30	3785	-35.40	20230210	2405	1.66	20230630	4060	-39.78	20221212	2390	2.30	20221013	1.22	N	003520	500	914 억	8582527	N	N	66344	N	N
163	20230703	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	2460	-5	5	-0.20	1194916180	484854	152.60	2475	2525	2420	3200	1730	2465	2464.49	4.69	0	8171	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4499	-20.50	5.01	12	0.27	-120.00	491.00	4060	20221212	-39.41	2390	20221013	2.93	3785	-35.01	20230210	2405	2.29	20230630	4060	-39.41	20221212	2390	2.93	20221013	1.22	N	003520	500	914 억	8582527	N	N	15701	N	N
164	20230703	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	-10	5	-0.41	927517860	375782	118.27	2475	2525	2420	3200	1730	2465	2468.23	4.69	0	-6684	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4490	-20.46	5.00	12	0.21	-120.00	491.00	4060	20221212	-39.53	2390	20221013	2.72	3785	-35.14	20230210	2405	2.08	20230630	4060	-39.53	20221212	2390	2.72	20221013	1.22	N	003520	500	914 억	8582527	N	N	15701	N	N
165	20230703	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	-10	5	-0.41	564944915	227399	71.57	2475	2525	2455	3200	1730	2465	2484.38	4.69	0	378	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4490	-20.46	5.00	12	0.12	-120.00	491.00	4060	20221212	-39.53	2390	20221013	2.72	3785	-35.14	20230210	2405	2.08	20230630	4060	-39.53	20221212	2390	2.72	20221013	1.22	N	003520	500	914 억	8582527	N	N	15701	N	N
166	20230703	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	5	2	0.20	489747715	196848	61.96	2475	2525	2455	3200	1730	2465	2487.95	4.69	0	7504	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4517	-20.58	5.03	12	0.11	-120.00	491.00	4060	20221212	-39.16	2390	20221013	3.35	3785	-34.74	20230210	2405	2.70	20230630	4060	-39.16	20221212	2390	3.35	20221013	1.22	N	003520	500	914 억	8582527	N	N	15701	N	N
167	20230703	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	25	2	1.01	371362585	148960	46.88	2475	2525	2455	3200	1730	2465	2493.04	4.69	0	20174	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4554	-20.75	5.07	12	0.08	-120.00	491.00	4060	20221212	-38.67	2390	20221013	4.18	3785	-34.21	20230210	2405	3.53	20230630	4060	-38.67	20221212	2390	4.18	20221013	1.22	N	003520	500	914 억	8582527	N	N	15701	N	N
168	20230703	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	20	2	0.81	260000670	104083	32.76	2475	2525	2455	3200	1730	2465	2498.01	4.69	0	12899	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4545	-20.71	5.06	12	0.06	-120.00	491.00	4060	20221212	-38.79	2390	20221013	3.97	3785	-34.35	20230210	2405	3.33	20230630	4060	-38.79	20221212	2390	3.97	20221013	1.22	N	003520	500	914 억	8582527	N	N	15701	N	N
169	20230703	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	5	2	0.20	8601665	3480	1.10	2475	2475	2455	3200	1730	2465	2471.74	4.69	0	-2087	2545	2505	2455	2415	2365	2525	2435	914	735	500	1820	5	1	182892731	4517	-20.58	5.03	12	0.00	-120.00	491.00	4060	20221212	-39.16	2390	20221013	3.35	3785	-34.74	20230210	2405	2.70	20230630	4060	-39.16	20221212	2390	3.35	20221013	1.22	N	003520	500	914 억	8582527	N	N	15701	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History