KissMeData/003520/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 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	20230831	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	-20	5	-0.80	913519380	365541	141.29	2490	2545	2460	3250	1750	2500	2499.09	5.22	19207	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4536	-20.67	5.05	12	0.20	-120.00	491.00	4060	20221212	-38.92	2200	20230726	12.73	3785	-34.48	20230210	2200	12.73	20230726	4060	-38.92	20221212	2200	12.73	20230726	0.71	N	003520	500	914 억	9552083	N	N	43	N	N
3	20230831	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-25	5	-1.00	808333050	322989	124.85	2490	2545	2470	3250	1750	2500	2502.66	5.22	4059	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4527	-20.62	5.04	12	0.18	-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	0.71	N	003520	500	914 억	9552083	N	N	256	N	N
4	20230831	140207	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	-20	5	-0.80	752833140	300615	116.20	2490	2545	2475	3250	1750	2500	2504.31	5.22	3714	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4536	-20.67	5.05	12	0.16	-120.00	491.00	4060	20221212	-38.92	2200	20230726	12.73	3785	-34.48	20230210	2200	12.73	20230726	4060	-38.92	20221212	2200	12.73	20230726	0.71	N	003520	500	914 억	9552083	N	N	256	N	N
5	20230831	130204	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-10	5	-0.40	622539155	248106	95.90	2490	2545	2485	3250	1750	2500	2509.17	5.22	-2792	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4554	-20.75	5.07	12	0.14	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.71	N	003520	500	914 억	9552083	N	N	256	N	N
6	20230831	120205	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	10	2	0.40	474037195	188577	72.89	2490	2545	2490	3250	1750	2500	2513.76	5.22	19595	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4591	-20.92	5.11	12	0.10	-120.00	491.00	4060	20221212	-38.18	2200	20230726	14.09	3785	-33.69	20230210	2200	14.09	20230726	4060	-38.18	20221212	2200	14.09	20230726	0.71	N	003520	500	914 억	9552083	N	N	256	N	N
7	20230831	110237	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	5	2	0.20	422211945	167876	64.89	2490	2545	2490	3250	1750	2500	2515.02	5.22	29140	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4581	-20.88	5.10	12	0.09	-120.00	491.00	4060	20221212	-38.30	2200	20230726	13.86	3785	-33.82	20230210	2200	13.86	20230726	4060	-38.30	20221212	2200	13.86	20230726	0.71	N	003520	500	914 억	9552083	N	N	256	N	N
8	20230831	100221	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	20	2	0.80	348738360	138620	53.58	2490	2545	2490	3250	1750	2500	2515.79	5.22	38948	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4609	-21.00	5.13	12	0.08	-120.00	491.00	4060	20221212	-37.93	2200	20230726	14.55	3785	-33.42	20230210	2200	14.55	20230726	4060	-37.93	20221212	2200	14.55	20230726	0.71	N	003520	500	914 억	9552083	N	N	256	N	N
9	20230831	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	0	3	0.00	4314215	1732	0.67	2490	2500	2490	3250	1750	2500	2490.89	5.22	-199	2543	2521	2498	2476	2453	2532	2487	914	750	500	1850	5	1	182892731	4572	-20.83	5.09	12	0.00	-120.00	491.00	4060	20221212	-38.42	2200	20230726	13.64	3785	-33.95	20230210	2200	13.64	20230726	4060	-38.42	20221212	2200	13.64	20230726	0.71	N	003520	500	914 억	9552083	N	N	256	N	N
10	20230830	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	20	2	0.81	644309130	258090	12.73	2485	2520	2475	3220	1740	2480	2496.44	5.21	15987	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4572	-20.83	5.09	12	0.14	-120.00	491.00	4060	20221212	-38.42	2200	20230726	13.64	3785	-33.95	20230210	2200	13.64	20230726	4060	-38.42	20221212	2200	13.64	20230726	0.72	N	003520	500	914 억	9535503	N	N	256	N	N
11	20230830	150200	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	25	2	1.01	574617405	230312	11.36	2485	2515	2475	3220	1740	2480	2494.95	5.21	22370	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4581	-20.88	5.10	12	0.13	-120.00	491.00	4060	20221212	-38.30	2200	20230726	13.86	3785	-33.82	20230210	2200	13.86	20230726	4060	-38.30	20221212	2200	13.86	20230726	0.72	N	003520	500	914 억	9535503	N	N	304	N	N
12	20230830	140204	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	10	2	0.40	500667275	200698	9.90	2485	2515	2475	3220	1740	2480	2494.63	5.21	17296	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.11	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.72	N	003520	500	914 억	9535503	N	N	304	N	N
13	20230830	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	10	2	0.40	408693070	163885	8.09	2485	2515	2475	3220	1740	2480	2493.78	5.21	16624	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.09	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.72	N	003520	500	914 억	9535503	N	N	304	N	N
14	20230830	120207	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	15	2	0.60	371776305	149066	7.35	2485	2515	2475	3220	1740	2480	2494.04	5.21	18958	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4563	-20.79	5.08	12	0.08	-120.00	491.00	4060	20221212	-38.55	2200	20230726	13.41	3785	-34.08	20230210	2200	13.41	20230726	4060	-38.55	20221212	2200	13.41	20230726	0.72	N	003520	500	914 억	9535503	N	N	304	N	N
15	20230830	110235	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	10	2	0.40	289185175	116066	5.73	2485	2515	2475	3220	1740	2480	2491.56	5.21	15257	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.06	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.72	N	003520	500	914 억	9535503	N	N	304	N	N
16	20230830	100216	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	0	3	0.00	174036155	69917	3.45	2485	2515	2475	3220	1740	2480	2489.18	5.21	16607	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4536	-20.67	5.05	12	0.04	-120.00	491.00	4060	20221212	-38.92	2200	20230726	12.73	3785	-34.48	20230210	2200	12.73	20230726	4060	-38.92	20221212	2200	12.73	20230726	0.72	N	003520	500	914 억	9535503	N	N	304	N	N
17	20230830	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	10	2	0.40	25938015	10427	0.51	2485	2495	2480	3220	1740	2480	2487.58	5.21	-3885	2860	2670	2540	2350	2220	2765	2445	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.01	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.72	N	003520	500	914 억	9535503	N	N	304	N	N
18	20230829	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	70	2	2.90	5137272885	2024501	1129.93	2410	2730	2410	3130	1690	2410	2537.62	5.22	-11659	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4536	-20.67	5.05	12	1.11	-120.00	491.00	4060	20221212	-38.92	2200	20230726	12.73	3785	-34.48	20230210	2200	12.73	20230726	4060	-38.92	20221212	2200	12.73	20230726	0.72	N	003520	500	914 억	9554590	N	N	304	N	N
19	20230829	150200	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	85	2	3.53	4875091495	1919068	1071.08	2410	2730	2410	3130	1690	2410	2540.34	5.22	-49851	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4563	-20.79	5.08	12	1.05	-120.00	491.00	4060	20221212	-38.55	2200	20230726	13.41	3785	-34.08	20230210	2200	13.41	20230726	4060	-38.55	20221212	2200	13.41	20230726	0.72	N	003520	500	914 억	9554590	N	N	1718	N	N
20	20230829	140205	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	95	2	3.94	4238108680	1664173	928.82	2410	2730	2410	3130	1690	2410	2546.68	5.22	-135794	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4581	-20.88	5.10	12	0.91	-120.00	491.00	4060	20221212	-38.30	2200	20230726	13.86	3785	-33.82	20230210	2200	13.86	20230726	4060	-38.30	20221212	2200	13.86	20230726	0.72	N	003520	500	914 억	9554590	N	N	1718	N	N
21	20230829	130202	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	95	2	3.94	843521770	340237	189.90	2410	2540	2410	3130	1690	2410	2479.22	5.22	-10144	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4581	-20.88	5.10	12	0.19	-120.00	491.00	4060	20221212	-38.30	2200	20230726	13.86	3785	-33.82	20230210	2200	13.86	20230726	4060	-38.30	20221212	2200	13.86	20230726	0.72	N	003520	500	914 억	9554590	N	N	1718	N	N
22	20230829	120205	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	45	2	1.87	311159470	127039	70.90	2410	2475	2410	3130	1690	2410	2449.32	5.22	43892	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4490	-20.46	5.00	12	0.07	-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	0.72	N	003520	500	914 억	9554590	N	N	1718	N	N
23	20230829	110256	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	40	2	1.66	263487140	107606	60.06	2410	2475	2410	3130	1690	2410	2448.63	5.22	39697	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4481	-20.42	4.99	12	0.06	-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	0.72	N	003520	500	914 억	9554590	N	N	1718	N	N
24	20230829	100215	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	35	2	1.45	148733855	60910	34.00	2410	2465	2410	3130	1690	2410	2441.86	5.22	12113	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4472	-20.38	4.98	12	0.03	-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	0.72	N	003520	500	914 억	9554590	N	N	1718	N	N
25	20230829	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	15	2	0.62	3076760	1276	0.71	2410	2425	2410	3130	1690	2410	2411.25	5.22	-228	2456	2432	2406	2382	2356	2435	2385	914	720	500	1780	5	1	182892731	4435	-20.21	4.94	12	0.00	-120.00	491.00	4060	20221212	-40.27	2200	20230726	10.23	3785	-35.93	20230210	2200	10.23	20230726	4060	-40.27	20221212	2200	10.23	20230726	0.72	N	003520	500	914 억	9554590	N	N	1718	N	N
26	20230828	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	425569325	177266	108.84	2410	2430	2380	3130	1690	2410	2400.68	5.23	-10764	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4408	-20.08	4.91	12	0.10	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.73	N	003520	500	914 억	9565566	N	N	1718	N	N
27	20230828	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	398438450	165991	101.92	2410	2430	2380	3130	1690	2410	2400.36	5.23	-10453	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4408	-20.08	4.91	12	0.09	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.73	N	003520	500	914 억	9565566	N	N	17981	N	N
28	20230828	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	327876080	136609	83.88	2410	2430	2380	3130	1690	2410	2400.11	5.23	-15947	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4399	-20.04	4.90	12	0.07	-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	0.73	N	003520	500	914 억	9565566	N	N	17981	N	N
29	20230828	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	290644260	121124	74.37	2410	2430	2380	3130	1690	2410	2399.56	5.23	-22619	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4399	-20.04	4.90	12	0.07	-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	0.73	N	003520	500	914 억	9565566	N	N	17981	N	N
30	20230828	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	5	2	0.21	256777815	107057	65.73	2410	2430	2380	3130	1690	2410	2398.51	5.23	-21103	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4417	-20.12	4.92	12	0.06	-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	0.73	N	003520	500	914 억	9565566	N	N	17981	N	N
31	20230828	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	200007405	83456	51.24	2410	2430	2380	3130	1690	2410	2396.56	5.23	-13934	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4389	-20.00	4.89	12	0.05	-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	0.73	N	003520	500	914 억	9565566	N	N	17981	N	N
32	20230828	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-20	5	-0.83	164471225	68615	42.13	2410	2430	2380	3130	1690	2410	2397.02	5.23	-8489	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4371	-19.92	4.87	12	0.04	-120.00	491.00	4060	20221212	-41.13	2200	20230726	8.64	3785	-36.86	20230210	2200	8.64	20230726	4060	-41.13	20221212	2200	8.64	20230726	0.73	N	003520	500	914 억	9565566	N	N	17981	N	N
33	20230828	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	5	2	0.21	16434230	6795	4.17	2410	2430	2410	3130	1690	2410	2418.58	5.23	5408	2470	2440	2405	2375	2340	2455	2390	914	720	500	1780	5	1	182892731	4417	-20.12	4.92	12	0.00	-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	0.73	N	003520	500	914 억	9565566	N	N	17981	N	N
34	20230825	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	390881950	162357	78.23	2375	2435	2370	3130	1690	2410	2407.53	5.21	36859	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4408	-20.08	4.91	12	0.09	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.74	N	003520	500	914 억	9524489	N	N	17981	N	N
35	20230825	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	10	2	0.41	341274725	141830	68.34	2375	2435	2370	3130	1690	2410	2406.22	5.21	35051	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4426	-20.17	4.93	12	0.08	-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	0.74	N	003520	500	914 억	9524489	N	N	7829	N	N
36	20230825	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-15	5	-0.62	262504455	109192	52.61	2375	2435	2370	3130	1690	2410	2404.06	5.21	36912	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4380	-19.96	4.88	12	0.06	-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	0.74	N	003520	500	914 억	9524489	N	N	7829	N	N
37	20230825	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-20	5	-0.83	196364410	81634	39.33	2375	2435	2370	3130	1690	2410	2405.42	5.21	32956	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4371	-19.92	4.87	12	0.04	-120.00	491.00	4060	20221212	-41.13	2200	20230726	8.64	3785	-36.86	20230210	2200	8.64	20230726	4060	-41.13	20221212	2200	8.64	20230726	0.74	N	003520	500	914 억	9524489	N	N	7829	N	N
38	20230825	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	5	2	0.21	148066650	61450	29.61	2375	2435	2370	3130	1690	2410	2409.55	5.21	31618	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4417	-20.12	4.92	12	0.03	-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	0.74	N	003520	500	914 억	9524489	N	N	7829	N	N
39	20230825	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	132540705	55021	26.51	2375	2435	2370	3130	1690	2410	2408.91	5.21	26610	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4408	-20.08	4.91	12	0.03	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.74	N	003520	500	914 억	9524489	N	N	7829	N	N
40	20230825	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	125630345	52148	25.13	2375	2435	2370	3130	1690	2410	2409.11	5.21	25873	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4408	-20.08	4.91	12	0.03	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.74	N	003520	500	914 억	9524489	N	N	7829	N	N
41	20230825	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-30	5	-1.24	6002280	2526	1.22	2375	2390	2370	3130	1690	2410	2376.17	5.21	511	2496	2452	2411	2367	2326	2475	2390	914	720	500	1780	5	1	182892731	4353	-19.83	4.85	12	0.00	-120.00	491.00	4060	20221212	-41.38	2200	20230726	8.18	3785	-37.12	20230210	2200	8.18	20230726	4060	-41.38	20221212	2200	8.18	20230726	0.74	N	003520	500	914 억	9524489	N	N	7829	N	N
42	20230824	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	40	2	1.69	501244045	207378	98.32	2370	2455	2370	3080	1660	2370	2417.07	5.19	37047	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4408	-20.08	4.91	12	0.11	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.74	N	003520	500	914 억	9486563	N	N	7829	N	N
43	20230824	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	70	2	2.95	447261155	185077	87.75	2370	2455	2370	3080	1660	2370	2416.62	5.19	29109	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4463	-20.33	4.97	12	0.10	-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	0.74	N	003520	500	914 억	9486563	N	N	49	N	N
44	20230824	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	65	2	2.74	435614805	180302	85.49	2370	2455	2370	3080	1660	2370	2416.03	5.19	29288	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4453	-20.29	4.96	12	0.10	-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	0.74	N	003520	500	914 억	9486563	N	N	49	N	N
45	20230824	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	75	2	3.16	396834755	164462	77.98	2370	2450	2370	3080	1660	2370	2412.93	5.19	26479	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4472	-20.38	4.98	12	0.09	-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	0.74	N	003520	500	914 억	9486563	N	N	49	N	N
46	20230824	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	70	2	2.95	325409050	135146	64.08	2370	2445	2370	3080	1660	2370	2407.83	5.19	20374	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4463	-20.33	4.97	12	0.07	-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	0.74	N	003520	500	914 억	9486563	N	N	49	N	N
47	20230824	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	70	2	2.95	276275910	114949	54.50	2370	2445	2370	3080	1660	2370	2403.47	5.19	19538	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4463	-20.33	4.97	12	0.06	-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	0.74	N	003520	500	914 억	9486563	N	N	49	N	N
48	20230824	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	45	2	1.90	200391035	83634	39.65	2370	2420	2370	3080	1660	2370	2396.05	5.19	17146	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4417	-20.12	4.92	12	0.05	-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	0.74	N	003520	500	914 억	9486563	N	N	49	N	N
49	20230824	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	20	2	0.84	25232060	10640	5.04	2370	2390	2370	3080	1660	2370	2371.43	5.19	2501	2430	2400	2380	2350	2330	2390	2340	914	710	500	1750	5	1	182892731	4371	-19.92	4.87	12	0.01	-120.00	491.00	4060	20221212	-41.13	2200	20230726	8.64	3785	-36.86	20230210	2200	8.64	20230726	4060	-41.13	20221212	2200	8.64	20230726	0.74	N	003520	500	914 억	9486563	N	N	49	N	N
50	20230823	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-15	5	-0.63	499193555	209836	134.13	2410	2410	2360	3100	1670	2385	2378.97	5.22	-69441	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4335	-19.75	4.83	12	0.11	-120.00	491.00	4060	20221212	-41.63	2200	20230726	7.73	3785	-37.38	20230210	2200	7.73	20230726	4060	-41.63	20221212	2200	7.73	20230726	0.74	N	003520	500	914 억	9554531	N	N	49	N	N
51	20230823	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	-20	5	-0.84	472471725	198559	126.92	2410	2410	2360	3100	1670	2385	2379.50	5.22	-65792	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4325	-19.71	4.82	12	0.11	-120.00	491.00	4060	20221212	-41.75	2200	20230726	7.50	3785	-37.52	20230210	2200	7.50	20230726	4060	-41.75	20221212	2200	7.50	20230726	0.74	N	003520	500	914 억	9554531	N	N	3876	N	N
52	20230823	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-10	5	-0.42	414434520	174076	111.27	2410	2410	2360	3100	1670	2385	2380.77	5.22	-56074	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4344	-19.79	4.84	12	0.10	-120.00	491.00	4060	20221212	-41.50	2200	20230726	7.95	3785	-37.25	20230210	2200	7.95	20230726	4060	-41.50	20221212	2200	7.95	20230726	0.74	N	003520	500	914 억	9554531	N	N	3876	N	N
53	20230823	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-10	5	-0.42	248024600	103879	66.40	2410	2410	2375	3100	1670	2385	2387.63	5.22	-31929	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4344	-19.79	4.84	12	0.06	-120.00	491.00	4060	20221212	-41.50	2200	20230726	7.95	3785	-37.25	20230210	2200	7.95	20230726	4060	-41.50	20221212	2200	7.95	20230726	0.74	N	003520	500	914 억	9554531	N	N	3876	N	N
54	20230823	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-5	5	-0.21	192572550	80565	51.50	2410	2410	2380	3100	1670	2385	2390.28	5.22	-12499	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4353	-19.83	4.85	12	0.04	-120.00	491.00	4060	20221212	-41.38	2200	20230726	8.18	3785	-37.12	20230210	2200	8.18	20230726	4060	-41.38	20221212	2200	8.18	20230726	0.74	N	003520	500	914 억	9554531	N	N	3876	N	N
55	20230823	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	0	3	0.00	157076240	65689	41.99	2410	2410	2380	3100	1670	2385	2391.21	5.22	-4548	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4362	-19.88	4.86	12	0.04	-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	0.74	N	003520	500	914 억	9554531	N	N	3876	N	N
56	20230823	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	0	3	0.00	96973015	40504	25.89	2410	2410	2380	3100	1670	2385	2394.16	5.22	-9859	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4362	-19.88	4.86	12	0.02	-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	0.74	N	003520	500	914 억	9554531	N	N	3876	N	N
57	20230823	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	5	2	0.21	21879320	9083	5.81	2410	2410	2390	3100	1670	2385	2408.82	5.22	-1083	2471	2427	2401	2357	2331	2415	2345	914	715	500	1760	5	1	182892731	4371	-19.92	4.87	12	0.00	-120.00	491.00	4060	20221212	-41.13	2200	20230726	8.64	3785	-36.86	20230210	2200	8.64	20230726	4060	-41.13	20221212	2200	8.64	20230726	0.74	N	003520	500	914 억	9554531	N	N	3876	N	N
58	20230822	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-20	5	-0.83	374949340	156188	76.71	2405	2445	2375	3125	1685	2405	2400.64	5.26	-59636	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4362	-19.88	4.86	12	0.09	-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	0.75	N	003520	500	914 억	9614167	N	N	3876	N	N
59	20230822	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-15	5	-0.62	335207370	139498	68.52	2405	2445	2380	3125	1685	2405	2402.95	5.26	-54640	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4371	-19.92	4.87	12	0.08	-120.00	491.00	4060	20221212	-41.13	2200	20230726	8.64	3785	-36.86	20230210	2200	8.64	20230726	4060	-41.13	20221212	2200	8.64	20230726	0.75	N	003520	500	914 억	9614167	N	N	1040	N	N
60	20230822	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-15	5	-0.62	266434800	110661	54.35	2405	2445	2385	3125	1685	2405	2407.67	5.26	-37875	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4371	-19.92	4.87	12	0.06	-120.00	491.00	4060	20221212	-41.13	2200	20230726	8.64	3785	-36.86	20230210	2200	8.64	20230726	4060	-41.13	20221212	2200	8.64	20230726	0.75	N	003520	500	914 억	9614167	N	N	1040	N	N
61	20230822	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-10	5	-0.42	195150635	80868	39.72	2405	2445	2390	3125	1685	2405	2413.20	5.26	-17779	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4380	-19.96	4.88	12	0.04	-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	0.75	N	003520	500	914 억	9614167	N	N	1040	N	N
62	20230822	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	0	3	0.00	150656650	62327	30.61	2405	2445	2390	3125	1685	2405	2417.20	5.26	-13578	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4399	-20.04	4.90	12	0.03	-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	0.75	N	003520	500	914 억	9614167	N	N	1040	N	N
63	20230822	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	10	2	0.42	129326310	53460	26.26	2405	2445	2390	3125	1685	2405	2419.12	5.26	-10080	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4417	-20.12	4.92	12	0.03	-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	0.75	N	003520	500	914 억	9614167	N	N	1040	N	N
64	20230822	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	30	2	1.25	80438655	33279	16.35	2405	2445	2390	3125	1685	2405	2417.10	5.26	-43	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4453	-20.29	4.96	12	0.02	-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	0.75	N	003520	500	914 억	9614167	N	N	1040	N	N
65	20230822	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	25	2	1.04	3584775	1490	0.73	2405	2430	2405	3125	1685	2405	2405.89	5.26	36	2488	2446	2423	2381	2358	2437	2372	914	720	500	1770	5	1	182892731	4444	-20.25	4.95	12	0.00	-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	0.75	N	003520	500	914 억	9614167	N	N	1040	N	N
66	20230821	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	494145445	203390	85.33	2405	2465	2400	3130	1690	2410	2429.55	5.25	637	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4399	-20.04	4.90	12	0.11	-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	0.75	N	003520	500	914 억	9605901	N	N	1040	N	N
67	20230821	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	10	2	0.41	431763490	177514	74.47	2405	2465	2400	3130	1690	2410	2432.28	5.25	-1055	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4426	-20.17	4.93	12	0.10	-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	0.75	N	003520	500	914 억	9605901	N	N	2255	N	N
68	20230821	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	15	2	0.62	371171820	152532	63.99	2405	2465	2400	3130	1690	2410	2433.40	5.25	-3261	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4435	-20.21	4.94	12	0.08	-120.00	491.00	4060	20221212	-40.27	2200	20230726	10.23	3785	-35.93	20230210	2200	10.23	20230726	4060	-40.27	20221212	2200	10.23	20230726	0.75	N	003520	500	914 억	9605901	N	N	2255	N	N
69	20230821	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	25	2	1.04	244245535	100302	42.08	2405	2465	2400	3130	1690	2410	2435.10	5.25	-2770	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4453	-20.29	4.96	12	0.05	-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	0.75	N	003520	500	914 억	9605901	N	N	2255	N	N
70	20230821	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	20	2	0.83	201101815	82533	34.63	2405	2465	2400	3130	1690	2410	2436.62	5.25	-3665	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4444	-20.25	4.95	12	0.05	-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	0.75	N	003520	500	914 억	9605901	N	N	2255	N	N
71	20230821	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	40	2	1.66	172950375	71005	29.79	2405	2465	2400	3130	1690	2410	2435.75	5.25	-5867	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4481	-20.42	4.99	12	0.04	-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	0.75	N	003520	500	914 억	9605901	N	N	2255	N	N
72	20230821	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	45	2	1.87	105194420	43380	18.20	2405	2455	2400	3130	1690	2410	2424.95	5.25	6223	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4490	-20.46	5.00	12	0.02	-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	0.75	N	003520	500	914 억	9605901	N	N	2255	N	N
73	20230821	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	7392905	3075	1.29	2405	2410	2400	3130	1690	2410	2404.20	5.25	-1684	2456	2432	2416	2392	2376	2445	2405	914	720	500	1780	5	1	182892731	4389	-20.00	4.89	12	0.00	-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	0.75	N	003520	500	914 억	9605901	N	N	2255	N	N
74	20230818	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-20	5	-0.82	572520315	237513	87.42	2400	2440	2400	3155	1705	2430	2410.48	5.25	675	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4408	-20.08	4.91	12	0.13	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.78	N	003520	500	914 억	9603415	N	N	2255	N	N
75	20230818	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-25	5	-1.03	546290575	226630	83.41	2400	2440	2400	3155	1705	2430	2410.50	5.25	1601	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4399	-20.04	4.90	12	0.12	-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	0.78	N	003520	500	914 억	9603415	N	N	289	N	N
76	20230818	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-20	5	-0.82	439560240	182280	67.09	2400	2440	2400	3155	1705	2430	2411.46	5.25	8461	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4408	-20.08	4.91	12	0.10	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.78	N	003520	500	914 억	9603415	N	N	289	N	N
77	20230818	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-5	5	-0.21	362125955	150148	55.26	2400	2440	2400	3155	1705	2430	2411.79	5.25	10094	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4435	-20.21	4.94	12	0.08	-120.00	491.00	4060	20221212	-40.27	2200	20230726	10.23	3785	-35.93	20230210	2200	10.23	20230726	4060	-40.27	20221212	2200	10.23	20230726	0.78	N	003520	500	914 억	9603415	N	N	289	N	N
78	20230818	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	-10	5	-0.41	324691415	134642	49.55	2400	2440	2400	3155	1705	2430	2411.52	5.25	6324	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4426	-20.17	4.93	12	0.07	-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	0.78	N	003520	500	914 억	9603415	N	N	289	N	N
79	20230818	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-20	5	-0.82	276020630	114493	42.14	2400	2440	2400	3155	1705	2430	2410.81	5.25	8280	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4408	-20.08	4.91	12	0.06	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.78	N	003520	500	914 억	9603415	N	N	289	N	N
80	20230818	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-30	5	-1.23	157262760	65155	23.98	2400	2440	2400	3155	1705	2430	2413.67	5.25	-6020	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4389	-20.00	4.89	12	0.04	-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	0.78	N	003520	500	914 억	9603415	N	N	289	N	N
81	20230818	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-20	5	-0.82	11498145	4789	1.76	2400	2430	2400	3155	1705	2430	2400.95	5.25	-276	2503	2466	2433	2396	2363	2450	2380	914	725	500	1790	5	1	182892731	4408	-20.08	4.91	12	0.00	-120.00	491.00	4060	20221212	-40.64	2200	20230726	9.55	3785	-36.33	20230210	2200	9.55	20230726	4060	-40.64	20221212	2200	9.55	20230726	0.78	N	003520	500	914 억	9603415	N	N	289	N	N
82	20230817	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-60	5	-2.41	661033680	271281	78.77	2465	2470	2400	3235	1745	2490	2436.72	5.26	-20627	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4444	-20.25	4.95	12	0.15	-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	0.80	N	003520	500	914 억	9626409	N	N	289	N	N
83	20230817	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-55	5	-2.21	623739420	255940	74.31	2465	2470	2400	3235	1745	2490	2437.05	5.26	-22095	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4453	-20.29	4.96	12	0.14	-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	0.80	N	003520	500	914 억	9626409	N	N	0	N	N
84	20230817	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-45	5	-1.81	535399725	219688	63.79	2465	2470	2400	3235	1745	2490	2437.09	5.26	-5816	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4472	-20.38	4.98	12	0.12	-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	0.80	N	003520	500	914 억	9626409	N	N	0	N	N
85	20230817	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-45	5	-1.81	508996600	208876	60.65	2465	2470	2400	3235	1745	2490	2436.83	5.26	-8413	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4472	-20.38	4.98	12	0.11	-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	0.80	N	003520	500	914 억	9626409	N	N	0	N	N
86	20230817	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-40	5	-1.61	409334380	168098	48.81	2465	2470	2400	3235	1745	2490	2435.09	5.26	5548	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4481	-20.42	4.99	12	0.09	-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	0.80	N	003520	500	914 억	9626409	N	N	0	N	N
87	20230817	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-45	5	-1.81	361406310	148502	43.12	2465	2470	2400	3235	1745	2490	2433.68	5.26	16630	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4472	-20.38	4.98	12	0.08	-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	0.80	N	003520	500	914 억	9626409	N	N	0	N	N
88	20230817	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-50	5	-2.01	289497390	118821	34.50	2465	2470	2400	3235	1745	2490	2436.41	5.26	14461	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4463	-20.33	4.97	12	0.06	-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	0.80	N	003520	500	914 억	9626409	N	N	0	N	N
89	20230817	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-20	5	-0.80	9747455	3952	1.15	2465	2470	2465	3235	1745	2490	2466.43	5.26	-760	2590	2540	2500	2450	2410	2520	2430	914	745	500	1840	5	1	182892731	4517	-20.58	5.03	12	0.00	-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	0.80	N	003520	500	914 억	9626409	N	N	0	N	N
90	20230816	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-65	5	-2.54	854540180	342905	118.26	2525	2550	2460	3320	1790	2555	2492.06	5.24	47840	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4554	-20.75	5.07	12	0.19	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
91	20230816	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-70	5	-2.74	824760935	330944	114.13	2525	2550	2460	3320	1790	2555	2492.15	5.24	44117	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4545	-20.71	5.06	12	0.18	-120.00	491.00	4060	20221212	-38.79	2200	20230726	12.95	3785	-34.35	20230210	2200	12.95	20230726	4060	-38.79	20221212	2200	12.95	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
92	20230816	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-55	5	-2.15	710105490	285003	98.29	2525	2550	2460	3320	1790	2555	2491.57	5.24	34559	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4572	-20.83	5.09	12	0.16	-120.00	491.00	4060	20221212	-38.42	2200	20230726	13.64	3785	-33.95	20230210	2200	13.64	20230726	4060	-38.42	20221212	2200	13.64	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
93	20230816	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-55	5	-2.15	652811875	262134	90.40	2525	2550	2460	3320	1790	2555	2490.37	5.24	38820	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4572	-20.83	5.09	12	0.14	-120.00	491.00	4060	20221212	-38.42	2200	20230726	13.64	3785	-33.95	20230210	2200	13.64	20230726	4060	-38.42	20221212	2200	13.64	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
94	20230816	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-70	5	-2.74	584023250	234563	80.89	2525	2550	2460	3320	1790	2555	2489.84	5.24	27010	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4545	-20.71	5.06	12	0.13	-120.00	491.00	4060	20221212	-38.79	2200	20230726	12.95	3785	-34.35	20230210	2200	12.95	20230726	4060	-38.79	20221212	2200	12.95	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
95	20230816	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-65	5	-2.54	508699290	204146	70.40	2525	2550	2460	3320	1790	2555	2491.84	5.24	26442	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4554	-20.75	5.07	12	0.11	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
96	20230816	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-65	5	-2.54	349044680	139832	48.22	2525	2550	2460	3320	1790	2555	2496.17	5.24	-4421	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4554	-20.75	5.07	12	0.08	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
97	20230816	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-30	5	-1.17	11483260	4545	1.57	2525	2550	2525	3320	1790	2555	2526.57	5.24	424	2661	2607	2576	2522	2491	2592	2507	914	765	500	1890	5	1	182892731	4618	-21.04	5.14	12	0.00	-120.00	491.00	4060	20221212	-37.81	2200	20230726	14.77	3785	-33.29	20230210	2200	14.77	20230726	4060	-37.81	20221212	2200	14.77	20230726	0.81	N	003520	500	914 억	9574764	N	N	0	N	N
98	20230814	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-55	5	-2.11	743473310	289409	61.09	2615	2630	2545	3390	1830	2610	2568.94	5.24	-2708	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4673	-21.29	5.20	12	0.16	-120.00	491.00	4060	20221212	-37.07	2200	20230726	16.14	3785	-32.50	20230210	2200	16.14	20230726	4060	-37.07	20221212	2200	16.14	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
99	20230814	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-55	5	-2.11	710809470	276625	58.39	2615	2630	2545	3390	1830	2610	2569.58	5.24	-5648	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4673	-21.29	5.20	12	0.15	-120.00	491.00	4060	20221212	-37.07	2200	20230726	16.14	3785	-32.50	20230210	2200	16.14	20230726	4060	-37.07	20221212	2200	16.14	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
100	20230814	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-65	5	-2.49	662182590	257613	54.38	2615	2630	2545	3390	1830	2610	2570.45	5.24	-1413	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4655	-21.21	5.18	12	0.14	-120.00	491.00	4060	20221212	-37.32	2200	20230726	15.68	3785	-32.76	20230210	2200	15.68	20230726	4060	-37.32	20221212	2200	15.68	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
101	20230814	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-50	5	-1.92	607956825	236352	49.89	2615	2630	2545	3390	1830	2610	2572.25	5.24	5354	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4682	-21.33	5.21	12	0.13	-120.00	491.00	4060	20221212	-36.95	2200	20230726	16.36	3785	-32.36	20230210	2200	16.36	20230726	4060	-36.95	20221212	2200	16.36	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
102	20230814	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-45	5	-1.72	565500105	219790	46.40	2615	2630	2545	3390	1830	2610	2572.91	5.24	6820	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4691	-21.38	5.22	12	0.12	-120.00	491.00	4060	20221212	-36.82	2200	20230726	16.59	3785	-32.23	20230210	2200	16.59	20230726	4060	-36.82	20221212	2200	16.59	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
103	20230814	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	-20	5	-0.77	487694945	189473	40.00	2615	2630	2545	3390	1830	2610	2573.95	5.24	2404	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4737	-21.58	5.27	12	0.10	-120.00	491.00	4060	20221212	-36.21	2200	20230726	17.73	3785	-31.57	20230210	2200	17.73	20230726	4060	-36.21	20221212	2200	17.73	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
104	20230814	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-55	5	-2.11	315593505	122522	25.86	2615	2630	2545	3390	1830	2610	2575.81	5.24	-13727	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4673	-21.29	5.20	12	0.07	-120.00	491.00	4060	20221212	-37.07	2200	20230726	16.14	3785	-32.50	20230210	2200	16.14	20230726	4060	-37.07	20221212	2200	16.14	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
105	20230814	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	5	2	0.19	19439910	7434	1.57	2615	2615	2615	3390	1830	2610	2615.00	5.24	1804	2713	2661	2633	2581	2553	2647	2567	914	780	500	1930	5	1	182892731	4783	-21.79	5.33	12	0.00	-120.00	491.00	4060	20221212	-35.59	2200	20230726	18.86	3785	-30.91	20230210	2200	18.86	20230726	4060	-35.59	20221212	2200	18.86	20230726	0.83	N	003520	500	914 억	9584907	N	N	0	N	N
106	20230811	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	-40	5	-1.51	1241439205	469125	101.22	2660	2685	2605	3445	1855	2650	2646.32	5.24	18350	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4774	-21.75	5.32	12	0.26	-120.00	491.00	4060	20221212	-35.71	2200	20230726	18.64	3785	-31.04	20230210	2200	18.64	20230726	4060	-35.71	20221212	2200	18.64	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
107	20230811	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	-30	5	-1.13	1192850715	450543	97.21	2660	2685	2605	3445	1855	2650	2647.58	5.24	17446	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4792	-21.83	5.34	12	0.25	-120.00	491.00	4060	20221212	-35.47	2200	20230726	19.09	3785	-30.78	20230210	2200	19.09	20230726	4060	-35.47	20221212	2200	19.09	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
108	20230811	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	-25	5	-0.94	1120738180	423033	91.28	2660	2685	2605	3445	1855	2650	2649.29	5.24	12459	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4801	-21.88	5.35	12	0.23	-120.00	491.00	4060	20221212	-35.34	2200	20230726	19.32	3785	-30.65	20230210	2200	19.32	20230726	4060	-35.34	20221212	2200	19.32	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
109	20230811	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	-10	5	-0.38	901764985	339606	73.28	2660	2685	2620	3445	1855	2650	2655.33	5.24	-228	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4828	-22.00	5.38	12	0.19	-120.00	491.00	4060	20221212	-34.98	2200	20230726	20.00	3785	-30.25	20230210	2200	20.00	20230726	4060	-34.98	20221212	2200	20.00	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
110	20230811	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	10	2	0.38	771104995	290208	62.62	2660	2685	2620	3445	1855	2650	2657.08	5.24	-13780	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4865	-22.17	5.42	12	0.16	-120.00	491.00	4060	20221212	-34.48	2200	20230726	20.91	3785	-29.72	20230210	2200	20.91	20230726	4060	-34.48	20221212	2200	20.91	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
111	20230811	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	10	2	0.38	686475790	258403	55.76	2660	2685	2620	3445	1855	2650	2656.61	5.24	-22400	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4865	-22.17	5.42	12	0.14	-120.00	491.00	4060	20221212	-34.48	2200	20230726	20.91	3785	-29.72	20230210	2200	20.91	20230726	4060	-34.48	20221212	2200	20.91	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
112	20230811	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2680	30	2	1.13	511442295	192511	41.54	2660	2685	2620	3445	1855	2650	2656.69	5.24	8419	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4902	-22.33	5.46	12	0.11	-120.00	491.00	4060	20221212	-33.99	2200	20230726	21.82	3785	-29.19	20230210	2200	21.82	20230726	4060	-33.99	20221212	2200	21.82	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
113	20230811	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	-20	5	-0.75	21280610	8039	1.73	2660	2660	2630	3445	1855	2650	2647.17	5.24	-4900	2716	2682	2616	2582	2516	2700	2600	914	795	500	1960	5	1	182892731	4810	-21.92	5.36	12	0.00	-120.00	491.00	4060	20221212	-35.22	2200	20230726	19.55	3785	-30.52	20230210	2200	19.55	20230726	4060	-35.22	20221212	2200	19.55	20230726	0.85	N	003520	500	914 억	9586792	N	N	0	N	N
114	20230810	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	60	2	2.32	1209316530	462963	76.39	2575	2650	2550	3365	1815	2590	2612.04	5.20	134994	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4847	-22.08	5.40	12	0.25	-120.00	491.00	4060	20221212	-34.73	2200	20230726	20.45	3785	-29.99	20230210	2200	20.45	20230726	4060	-34.73	20221212	2200	20.45	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
115	20230810	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2635	45	2	1.74	1076539610	412735	68.10	2575	2645	2550	3365	1815	2590	2608.31	5.20	139617	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4819	-21.96	5.37	12	0.23	-120.00	491.00	4060	20221212	-35.10	2200	20230726	19.77	3785	-30.38	20230210	2200	19.77	20230726	4060	-35.10	20221212	2200	19.77	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
116	20230810	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	25	2	0.97	812002150	312160	51.50	2575	2630	2550	3365	1815	2590	2601.24	5.20	96043	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4783	-21.79	5.33	12	0.17	-120.00	491.00	4060	20221212	-35.59	2200	20230726	18.86	3785	-30.91	20230210	2200	18.86	20230726	4060	-35.59	20221212	2200	18.86	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
117	20230810	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	30	2	1.16	641520195	247004	40.75	2575	2630	2550	3365	1815	2590	2597.21	5.20	57727	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4792	-21.83	5.34	12	0.14	-120.00	491.00	4060	20221212	-35.47	2200	20230726	19.09	3785	-30.78	20230210	2200	19.09	20230726	4060	-35.47	20221212	2200	19.09	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
118	20230810	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	35	2	1.35	498096430	192273	31.72	2575	2630	2550	3365	1815	2590	2590.57	5.20	42248	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4801	-21.88	5.35	12	0.11	-120.00	491.00	4060	20221212	-35.34	2200	20230726	19.32	3785	-30.65	20230210	2200	19.32	20230726	4060	-35.34	20221212	2200	19.32	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
119	20230810	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-5	5	-0.19	362526940	140281	23.15	2575	2620	2550	3365	1815	2590	2584.29	5.20	21714	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4728	-21.54	5.26	12	0.08	-120.00	491.00	4060	20221212	-36.33	2200	20230726	17.50	3785	-31.70	20230210	2200	17.50	20230726	4060	-36.33	20221212	2200	17.50	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
120	20230810	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	10	2	0.39	243404545	94347	15.57	2575	2620	2550	3365	1815	2590	2579.87	5.20	11826	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4755	-21.67	5.30	12	0.05	-120.00	491.00	4060	20221212	-35.96	2200	20230726	18.18	3785	-31.31	20230210	2200	18.18	20230726	4060	-35.96	20221212	2200	18.18	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
121	20230810	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-25	5	-0.97	13082885	5108	0.84	2575	2575	2550	3365	1815	2590	2560.50	5.20	757	2690	2640	2540	2490	2390	2665	2515	914	775	500	1910	5	1	182892731	4691	-21.38	5.22	12	0.00	-120.00	491.00	4060	20221212	-36.82	2200	20230726	16.59	3785	-32.23	20230210	2200	16.59	20230726	4060	-36.82	20221212	2200	16.59	20230726	0.85	N	003520	500	914 억	9505699	N	N	28	N	N
122	20230809	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	150	2	6.15	1537038490	603021	191.00	2440	2590	2440	3170	1710	2440	2548.89	5.04	273666	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4737	-21.58	5.27	12	0.33	-120.00	491.00	4060	20221212	-36.21	2200	20230726	17.73	3785	-31.57	20230210	2200	17.73	20230726	4060	-36.21	20221212	2200	17.73	20230726	0.86	N	003520	500	914 억	9217044	N	N	28	N	N
123	20230809	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	135	2	5.53	1424945815	559618	177.26	2440	2580	2440	3170	1710	2440	2546.28	5.04	265702	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4709	-21.46	5.24	12	0.31	-120.00	491.00	4060	20221212	-36.58	2200	20230726	17.05	3785	-31.97	20230210	2200	17.05	20230726	4060	-36.58	20221212	2200	17.05	20230726	0.86	N	003520	500	914 억	9217044	N	N	0	N	N
124	20230809	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	130	2	5.33	1264112205	497176	157.48	2440	2580	2440	3170	1710	2440	2542.58	5.04	246841	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4700	-21.42	5.23	12	0.27	-120.00	491.00	4060	20221212	-36.70	2200	20230726	16.82	3785	-32.10	20230210	2200	16.82	20230726	4060	-36.70	20221212	2200	16.82	20230726	0.86	N	003520	500	914 억	9217044	N	N	0	N	N
125	20230809	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	115	2	4.71	1050724090	414130	131.17	2440	2580	2440	3170	1710	2440	2537.18	5.04	202705	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4673	-21.29	5.20	12	0.23	-120.00	491.00	4060	20221212	-37.07	2200	20230726	16.14	3785	-32.50	20230210	2200	16.14	20230726	4060	-37.07	20221212	2200	16.14	20230726	0.86	N	003520	500	914 억	9217044	N	N	0	N	N
126	20230809	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	125	2	5.12	945266005	372844	118.10	2440	2580	2440	3170	1710	2440	2535.29	5.04	183031	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4691	-21.38	5.22	12	0.20	-120.00	491.00	4060	20221212	-36.82	2200	20230726	16.59	3785	-32.23	20230210	2200	16.59	20230726	4060	-36.82	20221212	2200	16.59	20230726	0.86	N	003520	500	914 억	9217044	N	N	0	N	N
127	20230809	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	115	2	4.71	794837280	313954	99.44	2440	2580	2440	3170	1710	2440	2531.70	5.04	151801	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4673	-21.29	5.20	12	0.17	-120.00	491.00	4060	20221212	-37.07	2200	20230726	16.14	3785	-32.50	20230210	2200	16.14	20230726	4060	-37.07	20221212	2200	16.14	20230726	0.86	N	003520	500	914 억	9217044	N	N	0	N	N
128	20230809	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	100	2	4.10	338856685	135822	43.02	2440	2545	2440	3170	1710	2440	2494.86	5.04	82294	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4645	-21.17	5.17	12	0.07	-120.00	491.00	4060	20221212	-37.44	2200	20230726	15.45	3785	-32.89	20230210	2200	15.45	20230726	4060	-37.44	20221212	2200	15.45	20230726	0.86	N	003520	500	914 억	9217044	N	N	0	N	N
129	20230809	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	0	3	0.00	3506280	1437	0.46	2440	2440	2440	3170	1710	2440	2440.00	5.04	-186	2570	2505	2470	2405	2370	2487	2387	914	730	500	1800	5	1	182892731	4463	-20.33	4.97	12	0.00	-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	0.86	N	003520	500	914 억	9217044	N	N	0	N	N
130	20230808	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-40	5	-1.61	772759955	314402	92.80	2475	2535	2435	3220	1740	2480	2457.88	5.03	13955	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	5	1	182892731	4463	-20.33	4.97	12	0.17	-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	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
131	20230808	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-45	5	-1.81	730238275	296977	87.65	2475	2535	2435	3220	1740	2480	2458.91	5.03	16231	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	5	1	182892731	4453	-20.29	4.96	12	0.16	-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	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
132	20230808	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-25	5	-1.01	639178940	259706	76.65	2475	2535	2440	3220	1740	2480	2461.16	5.03	25956	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	5	1	182892731	4490	-20.46	5.00	12	0.14	-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	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
133	20230808	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-20	5	-0.81	606727165	246502	72.75	2475	2535	2440	3220	1740	2480	2461.35	5.03	30754	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	5	1	182892731	4499	-20.50	5.01	12	0.13	-120.00	491.00	4060	20221212	-39.41	2200	20230726	11.82	3785	-35.01	20230210	2200	11.82	20230726	4060	-39.41	20221212	2200	11.82	20230726	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
134	20230808	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-15	5	-0.60	548637775	222873	65.78	2475	2535	2440	3220	1740	2480	2461.66	5.03	36025	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	5	1	182892731	4508	-20.54	5.02	12	0.12	-120.00	491.00	4060	20221212	-39.29	2200	20230726	12.05	3785	-34.87	20230210	2200	12.05	20230726	4060	-39.29	20221212	2200	12.05	20230726	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
135	20230808	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-35	5	-1.41	447008800	181512	53.57	2475	2535	2440	3220	1740	2480	2462.70	5.03	43074	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	5	1	182892731	4472	-20.38	4.98	12	0.10	-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	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
136	20230808	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-10	5	-0.40	290574585	117705	34.74	2475	2535	2440	3220	1740	2480	2468.67	5.03	37737	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	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	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
137	20230808	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	45	2	1.81	50421125	20219	5.97	2475	2535	2475	3220	1740	2480	2493.75	5.03	11163	2626	2552	2496	2422	2366	2525	2395	914	740	500	1830	5	1	182892731	4618	-21.04	5.14	12	0.01	-120.00	491.00	4060	20221212	-37.81	2200	20230726	14.77	3785	-33.29	20230210	2200	14.77	20230726	4060	-37.81	20221212	2200	14.77	20230726	0.86	N	003520	500	914 억	9200221	N	N	0	N	N
138	20230807	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	-50	5	-1.98	835793790	334836	33.88	2530	2570	2440	3285	1775	2530	2496.19	5.02	13963	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4536	-20.67	5.05	12	0.18	-120.00	491.00	4060	20221212	-38.92	2200	20230726	12.73	3785	-34.48	20230210	2200	12.73	20230726	4060	-38.92	20221212	2200	12.73	20230726	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
139	20230807	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-55	5	-2.17	748070080	299384	30.29	2530	2570	2440	3285	1775	2530	2498.70	5.02	8690	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4527	-20.62	5.04	12	0.16	-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	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
140	20230807	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-60	5	-2.37	688173905	275234	27.85	2530	2570	2440	3285	1775	2530	2500.32	5.02	19611	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4517	-20.58	5.03	12	0.15	-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	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
141	20230807	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	-50	5	-1.98	635775665	254075	25.71	2530	2570	2440	3285	1775	2530	2502.31	5.02	24636	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4536	-20.67	5.05	12	0.14	-120.00	491.00	4060	20221212	-38.92	2200	20230726	12.73	3785	-34.48	20230210	2200	12.73	20230726	4060	-38.92	20221212	2200	12.73	20230726	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
142	20230807	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-40	5	-1.58	550419230	219657	22.23	2530	2570	2440	3285	1775	2530	2505.81	5.02	15186	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4554	-20.75	5.07	12	0.12	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
143	20230807	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-40	5	-1.58	495697285	197674	20.00	2530	2570	2440	3285	1775	2530	2507.65	5.02	24486	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4554	-20.75	5.07	12	0.11	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
144	20230807	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	-20	5	-0.79	314916320	124994	12.65	2530	2570	2440	3285	1775	2530	2519.45	5.02	11500	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4591	-20.92	5.11	12	0.07	-120.00	491.00	4060	20221212	-38.18	2200	20230726	14.09	3785	-33.69	20230210	2200	14.09	20230726	4060	-38.18	20221212	2200	14.09	20230726	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
145	20230807	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-25	5	-0.99	23440940	9290	0.94	2530	2530	2505	3285	1775	2530	2523.24	5.02	-4648	2776	2652	2576	2452	2376	2615	2415	914	755	500	1870	5	1	182892731	4581	-20.88	5.10	12	0.01	-120.00	491.00	4060	20221212	-38.30	2200	20230726	13.86	3785	-33.82	20230210	2200	13.86	20230726	4060	-38.30	20221212	2200	13.86	20230726	0.87	N	003520	500	914 억	9187859	N	N	40130	N	N
146	20230804	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	-110	5	-4.17	2530491585	987709	82.65	2685	2700	2500	3430	1850	2640	2561.98	5.13	-182262	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4627	-21.08	5.15	12	0.54	-120.00	491.00	4060	20221212	-37.68	2200	20230726	15.00	3785	-33.16	20230210	2200	15.00	20230726	4060	-37.68	20221212	2200	15.00	20230726	0.86	N	003520	500	914 억	9387050	N	N	40130	N	N
147	20230804	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-115	5	-4.36	2450289785	955971	79.99	2685	2700	2500	3430	1850	2640	2563.14	5.13	-170792	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4618	-21.04	5.14	12	0.52	-120.00	491.00	4060	20221212	-37.81	2200	20230726	14.77	3785	-33.29	20230210	2200	14.77	20230726	4060	-37.81	20221212	2200	14.77	20230726	0.86	N	003520	500	914 억	9387050	N	N	4835	N	N
148	20230804	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-115	5	-4.36	2261627230	881496	73.76	2685	2700	2500	3430	1850	2640	2565.67	5.13	-146758	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4618	-21.04	5.14	12	0.48	-120.00	491.00	4060	20221212	-37.81	2200	20230726	14.77	3785	-33.29	20230210	2200	14.77	20230726	4060	-37.81	20221212	2200	14.77	20230726	0.86	N	003520	500	914 억	9387050	N	N	4835	N	N
149	20230804	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	-130	5	-4.92	2186281930	851493	71.25	2685	2700	2500	3430	1850	2640	2567.59	5.13	-141288	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4591	-20.92	5.11	12	0.47	-120.00	491.00	4060	20221212	-38.18	2200	20230726	14.09	3785	-33.69	20230210	2200	14.09	20230726	4060	-38.18	20221212	2200	14.09	20230726	0.86	N	003520	500	914 억	9387050	N	N	4835	N	N
150	20230804	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	-105	5	-3.98	1849764230	717489	60.04	2685	2700	2525	3430	1850	2640	2578.11	5.13	-115152	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4636	-21.12	5.16	12	0.39	-120.00	491.00	4060	20221212	-37.56	2200	20230726	15.23	3785	-33.03	20230210	2200	15.23	20230726	4060	-37.56	20221212	2200	15.23	20230726	0.86	N	003520	500	914 억	9387050	N	N	4835	N	N
151	20230804	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-90	5	-3.41	1488768315	575084	48.12	2685	2700	2540	3430	1850	2640	2588.78	5.13	-52508	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4664	-21.25	5.19	12	0.31	-120.00	491.00	4060	20221212	-37.19	2200	20230726	15.91	3785	-32.63	20230210	2200	15.91	20230726	4060	-37.19	20221212	2200	15.91	20230726	0.86	N	003520	500	914 억	9387050	N	N	4835	N	N
152	20230804	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	-70	5	-2.65	1254014930	483114	40.42	2685	2700	2540	3430	1850	2640	2595.69	5.13	-19729	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4700	-21.42	5.23	12	0.26	-120.00	491.00	4060	20221212	-36.70	2200	20230726	16.82	3785	-32.10	20230210	2200	16.82	20230726	4060	-36.70	20221212	2200	16.82	20230726	0.86	N	003520	500	914 억	9387050	N	N	4835	N	N
153	20230804	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2665	25	2	0.95	148365025	55291	4.63	2685	2700	2655	3430	1850	2640	2683.35	5.13	-29638	2776	2707	2571	2502	2366	2742	2537	914	790	500	1950	5	1	182892731	4874	-22.21	5.43	12	0.03	-120.00	491.00	4060	20221212	-34.36	2200	20230726	21.14	3785	-29.59	20230210	2200	21.14	20230726	4060	-34.36	20221212	2200	21.14	20230726	0.86	N	003520	500	914 억	9387050	N	N	4835	N	N
154	20230803	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	170	2	6.88	3052575090	1182657	289.37	2470	2640	2435	3210	1730	2470	2580.95	5.08	97358	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4828	-22.00	5.38	12	0.65	-120.00	491.00	4060	20221212	-34.98	2200	20230726	20.00	3785	-30.25	20230210	2200	20.00	20230726	4060	-34.98	20221212	2200	20.00	20230726	0.87	N	003520	500	914 억	9290192	N	N	4835	N	N
155	20230803	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	160	2	6.48	2840528340	1102062	269.65	2470	2640	2435	3210	1730	2470	2577.47	5.08	89011	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4810	-21.92	5.36	12	0.60	-120.00	491.00	4060	20221212	-35.22	2200	20230726	19.55	3785	-30.52	20230210	2200	19.55	20230726	4060	-35.22	20221212	2200	19.55	20230726	0.87	N	003520	500	914 억	9290192	N	N	53230	N	N
156	20230803	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	160	2	6.48	2545657250	989816	242.19	2470	2640	2435	3210	1730	2470	2571.85	5.08	86637	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4810	-21.92	5.36	12	0.54	-120.00	491.00	4060	20221212	-35.22	2200	20230726	19.55	3785	-30.52	20230210	2200	19.55	20230726	4060	-35.22	20221212	2200	19.55	20230726	0.87	N	003520	500	914 억	9290192	N	N	53230	N	N
157	20230803	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	135	2	5.47	1963643860	767723	187.85	2470	2615	2435	3210	1730	2470	2557.75	5.08	96847	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4764	-21.71	5.31	12	0.42	-120.00	491.00	4060	20221212	-35.84	2200	20230726	18.41	3785	-31.18	20230210	2200	18.41	20230726	4060	-35.84	20221212	2200	18.41	20230726	0.87	N	003520	500	914 억	9290192	N	N	53230	N	N
158	20230803	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	95	2	3.85	1393610105	547258	133.90	2470	2585	2435	3210	1730	2470	2546.53	5.08	2813	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4691	-21.38	5.22	12	0.30	-120.00	491.00	4060	20221212	-36.82	2200	20230726	16.59	3785	-32.23	20230210	2200	16.59	20230726	4060	-36.82	20221212	2200	16.59	20230726	0.87	N	003520	500	914 억	9290192	N	N	53230	N	N
159	20230803	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	85	2	3.44	1123170115	441468	108.02	2470	2585	2435	3210	1730	2470	2544.17	5.08	25229	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4673	-21.29	5.20	12	0.24	-120.00	491.00	4060	20221212	-37.07	2200	20230726	16.14	3785	-32.50	20230210	2200	16.14	20230726	4060	-37.07	20221212	2200	16.14	20230726	0.87	N	003520	500	914 억	9290192	N	N	53230	N	N
160	20230803	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	60	2	2.43	299264640	119879	29.33	2470	2530	2435	3210	1730	2470	2496.39	5.08	-375	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4627	-21.08	5.15	12	0.07	-120.00	491.00	4060	20221212	-37.68	2200	20230726	15.00	3785	-33.16	20230210	2200	15.00	20230726	4060	-37.68	20221212	2200	15.00	20230726	0.87	N	003520	500	914 억	9290192	N	N	53230	N	N
161	20230803	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-5	5	-0.20	3600980	1458	0.36	2470	2470	2465	3210	1730	2470	2469.81	5.08	-850	2593	2531	2488	2426	2383	2522	2417	914	740	500	1820	5	1	182892731	4508	-20.54	5.02	12	0.00	-120.00	491.00	4060	20221212	-39.29	2200	20230726	12.05	3785	-34.87	20230210	2200	12.05	20230726	4060	-39.29	20221212	2200	12.05	20230726	0.87	N	003520	500	914 억	9290192	N	N	53230	N	N
162	20230802	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-40	5	-1.59	1010247415	406219	120.82	2470	2550	2445	3260	1760	2510	2487.17	5.06	44922	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4517	-20.58	5.03	12	0.22	-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	0.87	N	003520	500	914 억	9246520	N	N	53230	N	N
163	20230802	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-55	5	-2.19	950925895	382114	113.65	2470	2550	2445	3260	1760	2510	2488.59	5.06	41035	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4490	-20.46	5.00	12	0.21	-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	0.87	N	003520	500	914 억	9246520	N	N	12122	N	N
164	20230802	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-50	5	-1.99	897892325	360561	107.24	2470	2550	2445	3260	1760	2510	2490.26	5.06	40487	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4499	-20.50	5.01	12	0.20	-120.00	491.00	4060	20221212	-39.41	2200	20230726	11.82	3785	-35.01	20230210	2200	11.82	20230726	4060	-39.41	20221212	2200	11.82	20230726	0.87	N	003520	500	914 억	9246520	N	N	12122	N	N
165	20230802	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-40	5	-1.59	743844195	297925	88.61	2470	2550	2465	3260	1760	2510	2496.75	5.06	25697	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4517	-20.58	5.03	12	0.16	-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	0.87	N	003520	500	914 억	9246520	N	N	12122	N	N
166	20230802	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-25	5	-1.00	521631080	208240	61.94	2470	2550	2470	3260	1760	2510	2504.95	5.06	7052	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4545	-20.71	5.06	12	0.11	-120.00	491.00	4060	20221212	-38.79	2200	20230726	12.95	3785	-34.35	20230210	2200	12.95	20230726	4060	-38.79	20221212	2200	12.95	20230726	0.87	N	003520	500	914 억	9246520	N	N	12122	N	N
167	20230802	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	0	3	0.00	398059475	158604	47.17	2470	2550	2470	3260	1760	2510	2509.77	5.06	6490	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4591	-20.92	5.11	12	0.09	-120.00	491.00	4060	20221212	-38.18	2200	20230726	14.09	3785	-33.69	20230210	2200	14.09	20230726	4060	-38.18	20221212	2200	14.09	20230726	0.87	N	003520	500	914 억	9246520	N	N	12122	N	N
168	20230802	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	0	3	0.00	177994080	71456	21.25	2470	2510	2470	3260	1760	2510	2490.96	5.06	7237	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4591	-20.92	5.11	12	0.04	-120.00	491.00	4060	20221212	-38.18	2200	20230726	14.09	3785	-33.69	20230210	2200	14.09	20230726	4060	-38.18	20221212	2200	14.09	20230726	0.87	N	003520	500	914 억	9246520	N	N	12122	N	N
169	20230802	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-25	5	-1.00	31626935	12797	3.81	2470	2510	2470	3260	1760	2510	2471.43	5.06	665	2570	2540	2495	2465	2420	2555	2480	914	750	500	1850	5	1	182892731	4545	-20.71	5.06	12	0.01	-120.00	491.00	4060	20221212	-38.79	2200	20230726	12.95	3785	-34.35	20230210	2200	12.95	20230726	4060	-38.79	20221212	2200	12.95	20230726	0.87	N	003520	500	914 억	9246520	N	N	12122	N	N
170	20230801	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	35	2	1.41	834942745	334467	86.72	2450	2525	2450	3215	1735	2475	2496.33	5.05	2093	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4591	-20.92	5.11	12	0.18	-120.00	491.00	4060	20221212	-38.18	2200	20230726	14.09	3785	-33.69	20230210	2200	14.09	20230726	4060	-38.18	20221212	2200	14.09	20230726	0.88	N	003520	500	914 억	9243114	N	N	12122	N	N
171	20230801	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	10	2	0.40	772608440	309521	80.25	2450	2525	2450	3215	1735	2475	2496.14	5.05	6313	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4545	-20.71	5.06	12	0.17	-120.00	491.00	4060	20221212	-38.79	2200	20230726	12.95	3785	-34.35	20230210	2200	12.95	20230726	4060	-38.79	20221212	2200	12.95	20230726	0.88	N	003520	500	914 억	9243114	N	N	17917	N	N
172	20230801	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	5	2	0.20	588414695	235249	60.99	2450	2525	2450	3215	1735	2475	2501.24	5.05	-3452	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4536	-20.67	5.05	12	0.13	-120.00	491.00	4060	20221212	-38.92	2200	20230726	12.73	3785	-34.48	20230210	2200	12.73	20230726	4060	-38.92	20221212	2200	12.73	20230726	0.88	N	003520	500	914 억	9243114	N	N	17917	N	N
173	20230801	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	15	2	0.61	477833555	190660	49.43	2450	2525	2450	3215	1735	2475	2506.21	5.05	7489	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4554	-20.75	5.07	12	0.10	-120.00	491.00	4060	20221212	-38.67	2200	20230726	13.18	3785	-34.21	20230210	2200	13.18	20230726	4060	-38.67	20221212	2200	13.18	20230726	0.88	N	003520	500	914 억	9243114	N	N	17917	N	N
174	20230801	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	40	2	1.62	419595655	167373	43.40	2450	2525	2450	3215	1735	2475	2506.95	5.05	20121	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4600	-20.96	5.12	12	0.09	-120.00	491.00	4060	20221212	-38.05	2200	20230726	14.32	3785	-33.55	20230210	2200	14.32	20230726	4060	-38.05	20221212	2200	14.32	20230726	0.88	N	003520	500	914 억	9243114	N	N	17917	N	N
175	20230801	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	45	2	1.82	327013645	130521	33.84	2450	2525	2450	3215	1735	2475	2505.45	5.05	28969	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4609	-21.00	5.13	12	0.07	-120.00	491.00	4060	20221212	-37.93	2200	20230726	14.55	3785	-33.42	20230210	2200	14.55	20230726	4060	-37.93	20221212	2200	14.55	20230726	0.88	N	003520	500	914 억	9243114	N	N	17917	N	N
176	20230801	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	30	2	1.21	207440145	82981	21.51	2450	2520	2450	3215	1735	2475	2499.85	5.05	34642	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4581	-20.88	5.10	12	0.05	-120.00	491.00	4060	20221212	-38.30	2200	20230726	13.86	3785	-33.82	20230210	2200	13.86	20230726	4060	-38.30	20221212	2200	13.86	20230726	0.88	N	003520	500	914 억	9243114	N	N	17917	N	N
177	20230801	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-25	5	-1.01	5777100	2358	0.61	2450	2450	2450	3215	1735	2475	2450.00	5.05	-33	2538	2506	2458	2426	2378	2522	2442	914	740	500	1830	5	1	182892731	4481	-20.42	4.99	12	0.00	-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	0.88	N	003520	500	914 억	9243114	N	N	17917	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History