KissMeData/003520/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	20230927	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	25	2	1.10	368373865	160718	63.49	2300	2320	2275	2955	1595	2275	2292.05	4.86	6244	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4207	-19.17	4.68	12	0.09	-120.00	491.00	4060	20221212	-43.35	2200	20230726	4.55	3785	-39.23	20230210	2200	4.55	20230726	4060	-43.35	20221212	2200	4.55	20230726	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
3	20230927	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	20	2	0.88	341425175	148979	58.86	2300	2320	2275	2955	1595	2275	2291.77	4.86	4405	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4197	-19.12	4.67	12	0.08	-120.00	491.00	4060	20221212	-43.47	2200	20230726	4.32	3785	-39.37	20230210	2200	4.32	20230726	4060	-43.47	20221212	2200	4.32	20230726	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
4	20230927	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	15	2	0.66	288967480	126112	49.82	2300	2320	2275	2955	1595	2275	2291.36	4.86	-4204	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4188	-19.08	4.66	12	0.07	-120.00	491.00	4060	20221212	-43.60	2200	20230726	4.09	3785	-39.50	20230210	2200	4.09	20230726	4060	-43.60	20221212	2200	4.09	20230726	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
5	20230927	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	5	2	0.22	251567385	109745	43.36	2300	2320	2275	2955	1595	2275	2292.29	4.86	-8645	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4170	-19.00	4.64	12	0.06	-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	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
6	20230927	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	10	2	0.44	214126680	93317	36.87	2300	2320	2275	2955	1595	2275	2294.62	4.86	-9515	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4179	-19.04	4.65	12	0.05	-120.00	491.00	4060	20221212	-43.72	2200	20230726	3.86	3785	-39.63	20230210	2200	3.86	20230726	4060	-43.72	20221212	2200	3.86	20230726	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
7	20230927	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	25	2	1.10	134642830	58512	23.12	2300	2320	2275	2955	1595	2275	2301.11	4.86	-8048	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4207	-19.17	4.68	12	0.03	-120.00	491.00	4060	20221212	-43.35	2200	20230726	4.55	3785	-39.23	20230210	2200	4.55	20230726	4060	-43.35	20221212	2200	4.55	20230726	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
8	20230927	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	30	2	1.32	95482245	41516	16.40	2300	2320	2275	2955	1595	2275	2299.89	4.86	-5693	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4216	-19.21	4.69	12	0.02	-120.00	491.00	4060	20221212	-43.23	2200	20230726	4.77	3785	-39.10	20230210	2200	4.77	20230726	4060	-43.23	20221212	2200	4.77	20230726	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
9	20230927	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	20	2	0.88	19300220	8439	3.33	2300	2310	2275	2955	1595	2275	2287.03	4.86	-911	2358	2316	2283	2241	2208	2300	2225	914	680	500	1680	5	1	182892731	4197	-19.12	4.67	12	0.00	-120.00	491.00	4060	20221212	-43.47	2200	20230726	4.32	3785	-39.37	20230210	2200	4.32	20230726	4060	-43.47	20221212	2200	4.32	20230726	0.60	N	003520	500	914 억	8885942	N	N	93	N	N
10	20230926	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-25	5	-1.09	574410895	252131	94.43	2300	2325	2250	2990	1610	2300	2278.23	4.88	-44605	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4161	-18.96	4.63	12	0.14	-120.00	491.00	4060	20221212	-43.97	2200	20230726	3.41	3785	-39.89	20230210	2200	3.41	20230726	4060	-43.97	20221212	2200	3.41	20230726	0.62	N	003520	500	914 억	8930079	N	N	93	N	N
11	20230926	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-30	5	-1.30	556245690	244141	91.44	2300	2325	2250	2990	1610	2300	2278.38	4.88	-44063	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4152	-18.92	4.62	12	0.13	-120.00	491.00	4060	20221212	-44.09	2200	20230726	3.18	3785	-40.03	20230210	2200	3.18	20230726	4060	-44.09	20221212	2200	3.18	20230726	0.62	N	003520	500	914 억	8930079	N	N	64	N	N
12	20230926	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-25	5	-1.09	505868760	221979	83.14	2300	2325	2250	2990	1610	2300	2278.90	4.88	-39177	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4161	-18.96	4.63	12	0.12	-120.00	491.00	4060	20221212	-43.97	2200	20230726	3.41	3785	-39.89	20230210	2200	3.41	20230726	4060	-43.97	20221212	2200	3.41	20230726	0.62	N	003520	500	914 억	8930079	N	N	64	N	N
13	20230926	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-25	5	-1.09	413060250	181238	67.88	2300	2325	2250	2990	1610	2300	2279.10	4.88	-12604	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4161	-18.96	4.63	12	0.10	-120.00	491.00	4060	20221212	-43.97	2200	20230726	3.41	3785	-39.89	20230210	2200	3.41	20230726	4060	-43.97	20221212	2200	3.41	20230726	0.62	N	003520	500	914 억	8930079	N	N	64	N	N
14	20230926	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-30	5	-1.30	375614980	164738	61.70	2300	2325	2250	2990	1610	2300	2280.07	4.88	-14383	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4152	-18.92	4.62	12	0.09	-120.00	491.00	4060	20221212	-44.09	2200	20230726	3.18	3785	-40.03	20230210	2200	3.18	20230726	4060	-44.09	20221212	2200	3.18	20230726	0.62	N	003520	500	914 억	8930079	N	N	64	N	N
15	20230926	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-20	5	-0.87	338859760	148592	55.65	2300	2325	2250	2990	1610	2300	2280.47	4.88	-14106	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4170	-19.00	4.64	12	0.08	-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	0.62	N	003520	500	914 억	8930079	N	N	64	N	N
16	20230926	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-30	5	-1.30	230340980	101004	37.83	2300	2325	2250	2990	1610	2300	2280.51	4.88	-8870	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4152	-18.92	4.62	12	0.06	-120.00	491.00	4060	20221212	-44.09	2200	20230726	3.18	3785	-40.03	20230210	2200	3.18	20230726	4060	-44.09	20221212	2200	3.18	20230726	0.62	N	003520	500	914 억	8930079	N	N	64	N	N
17	20230926	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	10	2	0.43	6012900	2614	0.98	2300	2310	2300	2990	1610	2300	2300.27	4.88	-258	2386	2342	2321	2277	2256	2332	2267	914	690	500	1700	5	1	182892731	4225	-19.25	4.70	12	0.00	-120.00	491.00	4060	20221212	-43.10	2200	20230726	5.00	3785	-38.97	20230210	2200	5.00	20230726	4060	-43.10	20221212	2200	5.00	20230726	0.62	N	003520	500	914 억	8930079	N	N	64	N	N
18	20230925	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-50	5	-2.13	614003790	265266	111.46	2360	2365	2300	3055	1645	2350	2314.72	4.92	-65557	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4207	-19.17	4.68	12	0.15	-120.00	491.00	4060	20221212	-43.35	2200	20230726	4.55	3785	-39.23	20230210	2200	4.55	20230726	4060	-43.35	20221212	2200	4.55	20230726	0.62	N	003520	500	914 억	8996757	N	N	64	N	N
19	20230925	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-45	5	-1.91	554192235	239294	100.55	2360	2365	2300	3055	1645	2350	2315.95	4.92	-64255	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4216	-19.21	4.69	12	0.13	-120.00	491.00	4060	20221212	-43.23	2200	20230726	4.77	3785	-39.10	20230210	2200	4.77	20230726	4060	-43.23	20221212	2200	4.77	20230726	0.62	N	003520	500	914 억	8996757	N	N	46	N	N
20	20230925	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-40	5	-1.70	459440335	198253	83.30	2360	2365	2300	3055	1645	2350	2317.44	4.92	-51746	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4225	-19.25	4.70	12	0.11	-120.00	491.00	4060	20221212	-43.10	2200	20230726	5.00	3785	-38.97	20230210	2200	5.00	20230726	4060	-43.10	20221212	2200	5.00	20230726	0.62	N	003520	500	914 억	8996757	N	N	46	N	N
21	20230925	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-40	5	-1.70	399781130	172399	72.44	2360	2365	2300	3055	1645	2350	2318.93	4.92	-37710	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4225	-19.25	4.70	12	0.09	-120.00	491.00	4060	20221212	-43.10	2200	20230726	5.00	3785	-38.97	20230210	2200	5.00	20230726	4060	-43.10	20221212	2200	5.00	20230726	0.62	N	003520	500	914 억	8996757	N	N	46	N	N
22	20230925	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-40	5	-1.70	310103475	133601	56.14	2360	2365	2300	3055	1645	2350	2321.12	4.92	-10860	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4225	-19.25	4.70	12	0.07	-120.00	491.00	4060	20221212	-43.10	2200	20230726	5.00	3785	-38.97	20230210	2200	5.00	20230726	4060	-43.10	20221212	2200	5.00	20230726	0.62	N	003520	500	914 억	8996757	N	N	46	N	N
23	20230925	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-40	5	-1.70	232674745	100002	42.02	2360	2365	2300	3055	1645	2350	2326.70	4.92	-9080	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4225	-19.25	4.70	12	0.05	-120.00	491.00	4060	20221212	-43.10	2200	20230726	5.00	3785	-38.97	20230210	2200	5.00	20230726	4060	-43.10	20221212	2200	5.00	20230726	0.62	N	003520	500	914 억	8996757	N	N	46	N	N
24	20230925	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	-15	5	-0.64	170377875	73118	30.72	2360	2365	2300	3055	1645	2350	2330.18	4.92	-1161	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4271	-19.46	4.76	12	0.04	-120.00	491.00	4060	20221212	-42.49	2200	20230726	6.14	3785	-38.31	20230210	2200	6.14	20230726	4060	-42.49	20221212	2200	6.14	20230726	0.62	N	003520	500	914 억	8996757	N	N	46	N	N
25	20230925	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	10	2	0.43	15862595	6726	2.83	2360	2365	2355	3055	1645	2350	2358.40	4.92	-206	2396	2372	2351	2327	2306	2362	2317	914	705	500	1730	5	1	182892731	4316	-19.67	4.81	12	0.00	-120.00	491.00	4060	20221212	-41.87	2200	20230726	7.27	3785	-37.65	20230210	2200	7.27	20230726	4060	-41.87	20221212	2200	7.27	20230726	0.62	N	003520	500	914 억	8996757	N	N	46	N	N
26	20230922	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	-25	5	-1.05	555976680	237174	83.28	2355	2375	2330	3085	1665	2375	2344.17	4.96	-80799	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4298	-19.58	4.79	12	0.13	-120.00	491.00	4060	20221212	-42.12	2200	20230726	6.82	3785	-37.91	20230210	2200	6.82	20230726	4060	-42.12	20221212	2200	6.82	20230726	0.62	N	003520	500	914 억	9074222	N	N	46	N	N
27	20230922	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	-35	5	-1.47	488889385	208468	73.20	2355	2375	2330	3085	1665	2375	2345.15	4.96	-69321	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4280	-19.50	4.77	12	0.11	-120.00	491.00	4060	20221212	-42.36	2200	20230726	6.36	3785	-38.18	20230210	2200	6.36	20230726	4060	-42.36	20221212	2200	6.36	20230726	0.62	N	003520	500	914 억	9074222	N	N	282	N	N
28	20230922	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	-35	5	-1.47	419716275	178880	62.81	2355	2375	2330	3085	1665	2375	2346.36	4.96	-59992	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4280	-19.50	4.77	12	0.10	-120.00	491.00	4060	20221212	-42.36	2200	20230726	6.36	3785	-38.18	20230210	2200	6.36	20230726	4060	-42.36	20221212	2200	6.36	20230726	0.62	N	003520	500	914 억	9074222	N	N	282	N	N
29	20230922	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-30	5	-1.26	352747540	150259	52.76	2355	2375	2330	3085	1665	2375	2347.60	4.96	-35153	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4289	-19.54	4.78	12	0.08	-120.00	491.00	4060	20221212	-42.24	2200	20230726	6.59	3785	-38.04	20230210	2200	6.59	20230726	4060	-42.24	20221212	2200	6.59	20230726	0.62	N	003520	500	914 억	9074222	N	N	282	N	N
30	20230922	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	-20	5	-0.84	292300195	124494	43.72	2355	2375	2330	3085	1665	2375	2347.91	4.96	-17764	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4307	-19.62	4.80	12	0.07	-120.00	491.00	4060	20221212	-42.00	2200	20230726	7.05	3785	-37.78	20230210	2200	7.05	20230726	4060	-42.00	20221212	2200	7.05	20230726	0.62	N	003520	500	914 억	9074222	N	N	282	N	N
31	20230922	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	-15	5	-0.63	247144540	105327	36.98	2355	2375	2330	3085	1665	2375	2346.45	4.96	-14349	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4316	-19.67	4.81	12	0.06	-120.00	491.00	4060	20221212	-41.87	2200	20230726	7.27	3785	-37.65	20230210	2200	7.27	20230726	4060	-41.87	20221212	2200	7.27	20230726	0.62	N	003520	500	914 억	9074222	N	N	282	N	N
32	20230922	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	-25	5	-1.05	161986595	68984	24.22	2355	2375	2335	3085	1665	2375	2348.18	4.96	-9729	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4298	-19.58	4.79	12	0.04	-120.00	491.00	4060	20221212	-42.12	2200	20230726	6.82	3785	-37.91	20230210	2200	6.82	20230726	4060	-42.12	20221212	2200	6.82	20230726	0.62	N	003520	500	914 억	9074222	N	N	282	N	N
33	20230922	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-30	5	-1.26	32597415	13862	4.87	2355	2365	2345	3085	1665	2375	2351.57	4.96	-5096	2435	2405	2385	2355	2335	2395	2345	914	710	500	1750	5	1	182892731	4289	-19.54	4.78	12	0.01	-120.00	491.00	4060	20221212	-42.24	2200	20230726	6.59	3785	-38.04	20230210	2200	6.59	20230726	4060	-42.24	20221212	2200	6.59	20230726	0.62	N	003520	500	914 억	9074222	N	N	282	N	N
34	20230921	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-25	5	-1.04	674401870	283174	84.75	2400	2415	2365	3120	1680	2400	2381.58	5.00	-81132	2476	2437	2411	2372	2346	2425	2360	914	720	500	1770	5	1	182892731	4344	-19.79	4.84	12	0.15	-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	0.62	N	003520	500	914 억	9151604	N	N	282	N	N
35	20230921	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-25	5	-1.04	628760975	263907	78.99	2400	2415	2365	3120	1680	2400	2382.51	5.00	-81903	2476	2437	2411	2372	2346	2425	2360	914	720	500	1770	5	1	182892731	4344	-19.79	4.84	12	0.14	-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	0.62	N	003520	500	914 억	9151604	N	N	31	N	N
36	20230921	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-20	5	-0.83	509991635	213900	64.02	2400	2415	2365	3120	1680	2400	2384.25	5.00	-69424	2476	2437	2411	2372	2346	2425	2360	914	720	500	1770	5	1	182892731	4353	-19.83	4.85	12	0.12	-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	0.62	N	003520	500	914 억	9151604	N	N	31	N	N
37	20230921	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-25	5	-1.04	454020255	190277	56.95	2400	2415	2370	3120	1680	2400	2386.10	5.00	-64629	2476	2437	2411	2372	2346	2425	2360	914	720	500	1770	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	0.62	N	003520	500	914 억	9151604	N	N	31	N	N
38	20230921	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-15	5	-0.62	389636050	163169	48.84	2400	2415	2370	3120	1680	2400	2387.93	5.00	-58487	2476	2437	2411	2372	2346	2425	2360	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	0.62	N	003520	500	914 억	9151604	N	N	31	N	N
39	20230921	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-10	5	-0.42	304159410	127249	38.09	2400	2415	2370	3120	1680	2400	2390.27	5.00	-45352	2476	2437	2411	2372	2346	2425	2360	914	720	500	1770	5	1	182892731	4371	-19.92	4.87	12	0.07	-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	0.62	N	003520	500	914 억	9151604	N	N	31	N	N
40	20230921	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-5	5	-0.21	141039960	58816	17.60	2400	2415	2385	3120	1680	2400	2397.99	5.00	-16923	2476	2437	2411	2372	2346	2425	2360	914	720	500	1770	5	1	182892731	4380	-19.96	4.88	12	0.03	-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	0.62	N	003520	500	914 억	9151604	N	N	31	N	N
41	20230921	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	0	3	0.00	12232115	5108	1.53	2400	2400	2385	3120	1680	2400	2394.70	5.00	-2541	2476	2437	2411	2372	2346	2425	2360	914	720	500	1770	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	0.62	N	003520	500	914 억	9151604	N	N	31	N	N
42	20230920	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-35	5	-1.44	787204355	327944	126.81	2450	2450	2385	3165	1705	2435	2400.42	5.09	-168138	2475	2455	2440	2420	2405	2447	2412	914	730	500	1800	5	1	182892731	4389	-20.00	4.89	12	0.18	-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	0.63	N	003520	500	914 억	9316836	N	N	31	N	N
43	20230920	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-45	5	-1.85	733650255	305601	118.17	2450	2450	2385	3165	1705	2435	2400.68	5.09	-163810	2475	2455	2440	2420	2405	2447	2412	914	730	500	1800	5	1	182892731	4371	-19.92	4.87	12	0.17	-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	0.63	N	003520	500	914 억	9316836	N	N	779	N	N
44	20230920	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-50	5	-2.05	623714575	259580	100.37	2450	2450	2385	3165	1705	2435	2402.78	5.09	-150251	2475	2455	2440	2420	2405	2447	2412	914	730	500	1800	5	1	182892731	4362	-19.88	4.86	12	0.14	-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	0.63	N	003520	500	914 억	9316836	N	N	779	N	N
45	20230920	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-40	5	-1.64	494369060	205497	79.46	2450	2450	2390	3165	1705	2435	2405.72	5.09	-118318	2475	2455	2440	2420	2405	2447	2412	914	730	500	1800	5	1	182892731	4380	-19.96	4.88	12	0.11	-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	0.63	N	003520	500	914 억	9316836	N	N	779	N	N
46	20230920	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-40	5	-1.64	441517620	183467	70.94	2450	2450	2390	3165	1705	2435	2406.52	5.09	-99323	2475	2455	2440	2420	2405	2447	2412	914	730	500	1800	5	1	182892731	4380	-19.96	4.88	12	0.10	-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	0.63	N	003520	500	914 억	9316836	N	N	779	N	N
47	20230920	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-30	5	-1.23	274599655	113834	44.02	2450	2450	2400	3165	1705	2435	2412.28	5.09	-51742	2475	2455	2440	2420	2405	2447	2412	914	730	500	1800	5	1	182892731	4399	-20.04	4.90	12	0.06	-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	0.63	N	003520	500	914 억	9316836	N	N	779	N	N
48	20230920	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-25	5	-1.03	161280555	66714	25.80	2450	2450	2405	3165	1705	2435	2417.49	5.09	-37577	2475	2455	2440	2420	2405	2447	2412	914	730	500	1800	5	1	182892731	4408	-20.08	4.91	12	0.04	-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	0.63	N	003520	500	914 억	9316836	N	N	779	N	N
49	20230920	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	5	2	0.21	2439120	998	0.39	2450	2450	2440	3165	1705	2435	2444.01	5.09	-897	2475	2455	2440	2420	2405	2447	2412	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	0.63	N	003520	500	914 억	9316836	N	N	779	N	N
50	20230919	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-30	5	-1.22	629581905	258117	98.87	2455	2460	2425	3200	1730	2465	2439.14	5.10	-8227	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	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	0.64	N	003520	500	914 억	9324051	N	N	779	N	N
51	20230919	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-25	5	-1.01	605064645	248057	95.02	2455	2460	2425	3200	1730	2465	2439.22	5.10	-4638	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	5	1	182892731	4463	-20.33	4.97	12	0.14	-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	0.64	N	003520	500	914 억	9324051	N	N	31	N	N
52	20230919	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-25	5	-1.01	551996975	226236	86.66	2455	2460	2430	3200	1730	2465	2439.92	5.10	-1344	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	5	1	182892731	4463	-20.33	4.97	12	0.12	-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	0.64	N	003520	500	914 억	9324051	N	N	31	N	N
53	20230919	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-25	5	-1.01	510365265	209128	80.11	2455	2460	2430	3200	1730	2465	2440.44	5.10	-1835	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	5	1	182892731	4463	-20.33	4.97	12	0.11	-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	0.64	N	003520	500	914 억	9324051	N	N	31	N	N
54	20230919	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-25	5	-1.01	484410305	198479	76.03	2455	2460	2430	3200	1730	2465	2440.61	5.10	-4050	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	5	1	182892731	4463	-20.33	4.97	12	0.11	-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	0.64	N	003520	500	914 억	9324051	N	N	31	N	N
55	20230919	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-25	5	-1.01	309182380	126532	48.47	2455	2460	2430	3200	1730	2465	2443.51	5.10	-25439	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	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	0.64	N	003520	500	914 억	9324051	N	N	31	N	N
56	20230919	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-20	5	-0.81	189303660	77414	29.65	2455	2460	2435	3200	1730	2465	2445.34	5.10	-24063	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	5	1	182892731	4472	-20.38	4.98	12	0.04	-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	0.64	N	003520	500	914 억	9324051	N	N	31	N	N
57	20230919	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-10	5	-0.41	5630550	2293	0.88	2455	2460	2455	3200	1730	2465	2455.54	5.10	-235	2541	2502	2466	2427	2391	2485	2410	914	735	500	1820	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	0.64	N	003520	500	914 억	9324051	N	N	31	N	N
58	20230918	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-30	5	-1.20	642900455	259998	97.47	2495	2505	2430	3240	1750	2495	2472.73	5.08	31219	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4508	-20.54	5.02	12	0.14	-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	0.65	N	003520	500	914 억	9289277	N	N	31	N	N
59	20230918	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-30	5	-1.20	581408105	235032	88.11	2495	2505	2430	3240	1750	2495	2473.74	5.08	36632	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4508	-20.54	5.02	12	0.13	-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	0.65	N	003520	500	914 억	9289277	N	N	0	N	N
60	20230918	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-20	5	-0.80	518068060	209323	78.47	2495	2505	2430	3240	1750	2495	2474.97	5.08	36390	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4527	-20.62	5.04	12	0.11	-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	0.65	N	003520	500	914 억	9289277	N	N	0	N	N
61	20230918	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-20	5	-0.80	464402870	187593	70.32	2495	2505	2430	3240	1750	2495	2475.59	5.08	31393	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4527	-20.62	5.04	12	0.10	-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	0.65	N	003520	500	914 억	9289277	N	N	0	N	N
62	20230918	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-25	5	-1.00	428910885	173257	64.95	2495	2505	2430	3240	1750	2495	2475.58	5.08	33332	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4517	-20.58	5.03	12	0.09	-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	0.65	N	003520	500	914 억	9289277	N	N	0	N	N
63	20230918	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-10	5	-0.40	393180590	158844	59.55	2495	2505	2430	3240	1750	2495	2475.26	5.08	38329	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4545	-20.71	5.06	12	0.09	-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	0.65	N	003520	500	914 억	9289277	N	N	0	N	N
64	20230918	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-20	5	-0.80	234154785	94760	35.52	2495	2495	2430	3240	1750	2495	2471.03	5.08	18888	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4527	-20.62	5.04	12	0.05	-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	0.65	N	003520	500	914 억	9289277	N	N	0	N	N
65	20230918	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-5	5	-0.20	4752115	1905	0.71	2495	2495	2490	3240	1750	2495	2494.55	5.08	-506	2545	2520	2505	2480	2465	2512	2472	914	745	500	1840	5	1	182892731	4554	-20.75	5.07	12	0.00	-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	0.65	N	003520	500	914 억	9289277	N	N	0	N	N
66	20230915	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	-20	5	-0.80	665687920	265701	77.23	2530	2530	2490	3265	1765	2515	2505.54	5.10	-38319	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4563	-20.79	5.08	12	0.15	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
67	20230915	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-15	5	-0.60	602801775	240526	69.91	2530	2530	2490	3265	1765	2515	2506.18	5.10	-34198	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4572	-20.83	5.09	12	0.13	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
68	20230915	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-15	5	-0.60	543787825	216906	63.05	2530	2530	2490	3265	1765	2515	2507.02	5.10	-30085	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4572	-20.83	5.09	12	0.12	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
69	20230915	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-10	5	-0.40	465241755	185510	53.92	2530	2530	2490	3265	1765	2515	2507.91	5.10	-27106	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4581	-20.88	5.10	12	0.10	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
70	20230915	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-15	5	-0.60	421062580	167847	48.79	2530	2530	2490	3265	1765	2515	2508.61	5.10	-24431	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4572	-20.83	5.09	12	0.09	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
71	20230915	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-15	5	-0.60	363467925	144765	42.08	2530	2530	2490	3265	1765	2515	2510.74	5.10	-25303	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4572	-20.83	5.09	12	0.08	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
72	20230915	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	5	2	0.20	176098130	69951	20.33	2530	2530	2500	3265	1765	2515	2517.45	5.10	6737	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4609	-21.00	5.13	12	0.04	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
73	20230915	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	5	2	0.20	14225580	5628	1.64	2530	2530	2520	3265	1765	2515	2527.64	5.10	-1107	2561	2537	2506	2482	2451	2550	2495	914	750	500	1860	5	1	182892731	4609	-21.00	5.13	12	0.00	-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	0.64	N	003520	500	914 억	9331720	N	N	355	N	N
74	20230914	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	15	2	0.60	856402695	343080	82.35	2500	2530	2475	3250	1750	2500	2496.20	5.09	-5327	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	5	1	182892731	4600	-20.96	5.12	12	0.19	-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	0.64	N	003520	500	914 억	9318152	N	N	355	N	N
75	20230914	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	10	2	0.40	703306350	282165	67.73	2500	2530	2475	3250	1750	2500	2492.52	5.09	-16211	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	5	1	182892731	4591	-20.92	5.11	12	0.15	-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	0.64	N	003520	500	914 억	9318152	N	N	154	N	N
76	20230914	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-10	5	-0.40	544752725	218755	52.51	2500	2530	2475	3250	1750	2500	2490.21	5.09	-30524	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	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	0.64	N	003520	500	914 억	9318152	N	N	154	N	N
77	20230914	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-10	5	-0.40	481600440	193372	46.42	2500	2530	2475	3250	1750	2500	2490.50	5.09	-31322	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	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	0.64	N	003520	500	914 억	9318152	N	N	154	N	N
78	20230914	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	-20	5	-0.80	460863725	185031	44.41	2500	2530	2475	3250	1750	2500	2490.70	5.09	-27270	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	5	1	182892731	4536	-20.67	5.05	12	0.10	-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	0.64	N	003520	500	914 억	9318152	N	N	154	N	N
79	20230914	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-15	5	-0.60	381965450	153236	36.78	2500	2530	2480	3250	1750	2500	2492.63	5.09	-28633	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	5	1	182892731	4545	-20.71	5.06	12	0.08	-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	0.64	N	003520	500	914 억	9318152	N	N	154	N	N
80	20230914	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-10	5	-0.40	210987895	84460	20.27	2500	2530	2485	3250	1750	2500	2498.06	5.09	-14092	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	5	1	182892731	4554	-20.75	5.07	12	0.05	-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	0.64	N	003520	500	914 억	9318152	N	N	154	N	N
81	20230914	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	5	2	0.20	12053970	4818	1.16	2500	2530	2500	3250	1750	2500	2502.21	5.09	-301	2606	2552	2521	2467	2436	2537	2452	914	750	500	1850	5	1	182892731	4581	-20.88	5.10	12	0.00	-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	0.64	N	003520	500	914 억	9318152	N	N	154	N	N
82	20230913	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-50	5	-1.96	1046848140	416272	58.96	2575	2575	2490	3315	1785	2550	2514.82	5.14	-78289	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	5	1	182892731	4572	-20.83	5.09	12	0.23	-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	0.67	N	003520	500	914 억	9396452	N	N	154	N	N
83	20230913	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-45	5	-1.76	990669115	393780	55.77	2575	2575	2490	3315	1785	2550	2515.79	5.14	-72129	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	5	1	182892731	4581	-20.88	5.10	12	0.22	-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	0.67	N	003520	500	914 억	9396452	N	N	353	N	N
84	20230913	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	-35	5	-1.37	831342985	329961	46.73	2575	2575	2495	3315	1785	2550	2519.52	5.14	-61425	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	5	1	182892731	4600	-20.96	5.12	12	0.18	-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	0.67	N	003520	500	914 억	9396452	N	N	353	N	N
85	20230913	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-50	5	-1.96	773459155	306841	43.46	2575	2575	2495	3315	1785	2550	2520.72	5.14	-62983	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	5	1	182892731	4572	-20.83	5.09	12	0.17	-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	0.67	N	003520	500	914 억	9396452	N	N	353	N	N
86	20230913	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	-30	5	-1.18	651052870	257946	36.53	2575	2575	2495	3315	1785	2550	2523.99	5.14	-60951	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	5	1	182892731	4609	-21.00	5.13	12	0.14	-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	0.67	N	003520	500	914 억	9396452	N	N	353	N	N
87	20230913	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-45	5	-1.76	592806265	234735	33.25	2575	2575	2495	3315	1785	2550	2525.43	5.14	-65988	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	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	0.67	N	003520	500	914 억	9396452	N	N	353	N	N
88	20230913	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-25	5	-0.98	324205825	127994	18.13	2575	2575	2510	3315	1785	2550	2532.98	5.14	-47261	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	5	1	182892731	4618	-21.04	5.14	12	0.07	-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	0.67	N	003520	500	914 억	9396452	N	N	353	N	N
89	20230913	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	-15	5	-0.59	41062370	16050	2.27	2575	2575	2535	3315	1785	2550	2558.40	5.14	-10628	2676	2612	2576	2512	2476	2595	2495	914	765	500	1880	5	1	182892731	4636	-21.12	5.16	12	0.01	-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	0.67	N	003520	500	914 억	9396452	N	N	353	N	N
90	20230912	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-40	5	-1.54	1815021230	702330	62.19	2590	2640	2540	3365	1815	2590	2584.29	5.16	-37535	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4664	-21.25	5.19	12	0.38	-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	0.68	N	003520	500	914 억	9434035	N	N	353	N	N
91	20230912	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-45	5	-1.74	1726710845	667738	59.12	2590	2640	2540	3365	1815	2590	2585.91	5.16	-35839	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4655	-21.21	5.18	12	0.37	-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	0.68	N	003520	500	914 억	9434035	N	N	3980	N	N
92	20230912	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	-15	5	-0.58	1405579135	541863	47.98	2590	2640	2550	3365	1815	2590	2593.98	5.16	-36159	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4709	-21.46	5.24	12	0.30	-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	0.68	N	003520	500	914 억	9434035	N	N	3980	N	N
93	20230912	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-5	5	-0.19	1180878755	454508	40.24	2590	2640	2550	3365	1815	2590	2598.15	5.16	-19852	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4728	-21.54	5.26	12	0.25	-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	0.68	N	003520	500	914 억	9434035	N	N	3980	N	N
94	20230912	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	30	2	1.16	1054865005	405895	35.94	2590	2640	2550	3365	1815	2590	2598.86	5.16	-19096	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4792	-21.83	5.34	12	0.22	-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	0.68	N	003520	500	914 억	9434035	N	N	3980	N	N
95	20230912	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	35	2	1.35	831372925	320407	28.37	2590	2640	2550	3365	1815	2590	2594.74	5.16	26965	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4801	-21.88	5.35	12	0.18	-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	0.68	N	003520	500	914 억	9434035	N	N	3980	N	N
96	20230912	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-5	5	-0.19	528196940	203772	18.04	2590	2640	2550	3365	1815	2590	2592.10	5.16	-8236	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4728	-21.54	5.26	12	0.11	-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	0.68	N	003520	500	914 억	9434035	N	N	3980	N	N
97	20230912	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	0	3	0.00	31809595	12280	1.09	2590	2600	2590	3365	1815	2590	2590.36	5.16	894	2693	2641	2598	2546	2503	2667	2572	914	775	500	1910	5	1	182892731	4737	-21.58	5.27	12	0.01	-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	0.68	N	003520	500	914 억	9434035	N	N	3980	N	N
98	20230911	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	55	2	2.17	2929023780	1125101	123.61	2555	2650	2555	3295	1775	2535	2603.36	5.07	176368	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4737	-21.58	5.27	12	0.62	-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	0.70	N	003520	500	914 억	9263735	N	N	3980	N	N
99	20230911	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	60	2	2.37	2840760830	1091041	119.87	2555	2650	2555	3295	1775	2535	2603.72	5.07	166749	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4746	-21.62	5.29	12	0.60	-120.00	491.00	4060	20221212	-36.08	2200	20230726	17.95	3785	-31.44	20230210	2200	17.95	20230726	4060	-36.08	20221212	2200	17.95	20230726	0.70	N	003520	500	914 억	9263735	N	N	510	N	N
100	20230911	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	85	2	3.35	2342094465	898593	98.72	2555	2650	2555	3295	1775	2535	2606.40	5.07	105535	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4792	-21.83	5.34	12	0.49	-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	0.70	N	003520	500	914 억	9263735	N	N	510	N	N
101	20230911	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	75	2	2.96	2152918310	826307	90.78	2555	2650	2555	3295	1775	2535	2605.47	5.07	92951	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4774	-21.75	5.32	12	0.45	-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	0.70	N	003520	500	914 억	9263735	N	N	510	N	N
102	20230911	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	95	2	3.75	1896298350	728398	80.02	2555	2650	2555	3295	1775	2535	2603.38	5.07	96803	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4810	-21.92	5.36	12	0.40	-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	0.70	N	003520	500	914 억	9263735	N	N	510	N	N
103	20230911	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	2635	100	2	3.94	1404608410	541707	59.51	2555	2635	2555	3295	1775	2535	2592.93	5.07	55263	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4819	-21.96	5.37	12	0.30	-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	0.70	N	003520	500	914 억	9263735	N	N	510	N	N
104	20230911	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	50	2	1.97	858062050	330918	36.36	2555	2615	2555	3295	1775	2535	2592.97	5.07	63873	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4728	-21.54	5.26	12	0.18	-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	0.70	N	003520	500	914 억	9263735	N	N	510	N	N
105	20230911	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	45	2	1.78	44429095	17350	1.91	2555	2580	2555	3295	1775	2535	2560.75	5.07	7636	2648	2591	2538	2481	2428	2620	2510	914	760	500	1870	5	1	182892731	4719	-21.50	5.25	12	0.01	-120.00	491.00	4060	20221212	-36.45	2200	20230726	17.27	3785	-31.84	20230210	2200	17.27	20230726	4060	-36.45	20221212	2200	17.27	20230726	0.70	N	003520	500	914 억	9263735	N	N	510	N	N
106	20230908	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	45	2	1.81	2299251195	904648	79.79	2490	2595	2485	3235	1745	2490	2541.60	4.97	163210	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4636	-21.12	5.16	12	0.49	-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	0.71	N	003520	500	914 억	9092357	N	N	510	N	N
107	20230908	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	55	2	2.21	2154868820	847760	74.77	2490	2595	2485	3235	1745	2490	2541.84	4.97	139218	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4655	-21.21	5.18	12	0.46	-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	0.71	N	003520	500	914 억	9092357	N	N	14	N	N
108	20230908	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	40	2	1.61	1973089570	776323	68.47	2490	2595	2485	3235	1745	2490	2541.59	4.97	123021	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4627	-21.08	5.15	12	0.42	-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	0.71	N	003520	500	914 억	9092357	N	N	14	N	N
109	20230908	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	45	2	1.81	1758952525	691803	61.02	2490	2595	2485	3235	1745	2490	2542.57	4.97	125891	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4636	-21.12	5.16	12	0.38	-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	0.71	N	003520	500	914 억	9092357	N	N	14	N	N
110	20230908	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	60	2	2.41	1650638635	649164	57.26	2490	2595	2485	3235	1745	2490	2542.72	4.97	116131	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4664	-21.25	5.19	12	0.35	-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	0.71	N	003520	500	914 억	9092357	N	N	14	N	N
111	20230908	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	60	2	2.41	1535829515	604072	53.28	2490	2595	2485	3235	1745	2490	2542.46	4.97	131037	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4664	-21.25	5.19	12	0.33	-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	0.71	N	003520	500	914 억	9092357	N	N	14	N	N
112	20230908	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	45	2	1.81	595029085	235226	20.75	2490	2550	2485	3235	1745	2490	2529.61	4.97	79989	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4636	-21.12	5.16	12	0.13	-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	0.71	N	003520	500	914 억	9092357	N	N	14	N	N
113	20230908	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	0	3	0.00	22351125	8976	0.79	2490	2500	2490	3235	1745	2490	2490.10	4.97	-143	2663	2576	2523	2436	2383	2550	2410	914	745	500	1840	5	1	182892731	4554	-20.75	5.07	12	0.00	-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	9092357	N	N	14	N	N
114	20230907	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-55	5	-2.16	2835772545	1125296	30.08	2575	2610	2470	3305	1785	2545	2520.03	4.87	192398	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4554	-20.75	5.07	12	0.62	-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	0.67	N	003520	500	914 억	8901280	N	N	14	N	N
115	20230907	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-70	5	-2.75	2643626265	1047860	28.01	2575	2610	2470	3305	1785	2545	2522.87	4.87	177805	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4527	-20.62	5.04	12	0.57	-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	0.67	N	003520	500	914 억	8901280	N	N	91	N	N
116	20230907	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-55	5	-2.16	2451428550	970449	25.94	2575	2610	2470	3305	1785	2545	2526.06	4.87	182264	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4554	-20.75	5.07	12	0.53	-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	0.67	N	003520	500	914 억	8901280	N	N	91	N	N
117	20230907	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-40	5	-1.57	2229150070	881316	23.56	2575	2610	2470	3305	1785	2545	2529.33	4.87	193943	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4581	-20.88	5.10	12	0.48	-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	0.67	N	003520	500	914 억	8901280	N	N	91	N	N
118	20230907	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-40	5	-1.57	2070845435	817976	21.87	2575	2610	2470	3305	1785	2545	2531.66	4.87	201175	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4581	-20.88	5.10	12	0.45	-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	0.67	N	003520	500	914 억	8901280	N	N	91	N	N
119	20230907	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-45	5	-1.77	1933138780	762976	20.40	2575	2610	2470	3305	1785	2545	2533.67	4.87	199721	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4572	-20.83	5.09	12	0.42	-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	0.67	N	003520	500	914 억	8901280	N	N	91	N	N
120	20230907	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	5	2	0.20	851703345	330265	8.83	2575	2610	2545	3305	1785	2545	2578.91	4.87	50607	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4664	-21.25	5.19	12	0.18	-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	0.67	N	003520	500	914 억	8901280	N	N	91	N	N
121	20230907	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	25	2	0.98	76771110	29922	0.80	2575	2575	2555	3305	1785	2545	2566.16	4.87	-12137	2845	2695	2620	2470	2395	2657	2432	914	760	500	1880	5	1	182892731	4700	-21.42	5.23	12	0.02	-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	0.67	N	003520	500	914 억	8901280	N	N	91	N	N
122	20230906	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-65	5	-2.49	9872371510	3723492	21.41	2610	2770	2545	3390	1830	2610	2651.54	4.96	-185189	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4655	-21.21	5.18	12	2.04	-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	0.68	N	003520	500	914 억	9080408	N	N	91	N	N
123	20230906	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-65	5	-2.49	9531733860	3589839	20.64	2610	2770	2545	3390	1830	2610	2655.20	4.96	-211382	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4655	-21.21	5.18	12	1.96	-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	0.68	N	003520	500	914 억	9080408	N	N	92	N	N
124	20230906	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-45	5	-1.72	9140446955	3436675	19.76	2610	2770	2560	3390	1830	2610	2659.68	4.96	-200824	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4691	-21.38	5.22	12	1.88	-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	0.68	N	003520	500	914 억	9080408	N	N	92	N	N
125	20230906	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-25	5	-0.96	8764987670	3290693	18.92	2610	2770	2570	3390	1830	2610	2663.58	4.96	-156800	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4728	-21.54	5.26	12	1.80	-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	0.68	N	003520	500	914 억	9080408	N	N	92	N	N
126	20230906	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	-15	5	-0.57	8287137980	3105500	17.86	2610	2770	2570	3390	1830	2610	2668.55	4.96	-149601	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4746	-21.62	5.29	12	1.70	-120.00	491.00	4060	20221212	-36.08	2200	20230726	17.95	3785	-31.44	20230210	2200	17.95	20230726	4060	-36.08	20221212	2200	17.95	20230726	0.68	N	003520	500	914 억	9080408	N	N	92	N	N
127	20230906	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	-10	5	-0.38	7811625355	2922114	16.80	2610	2770	2570	3390	1830	2610	2673.29	4.96	-142547	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4755	-21.67	5.30	12	1.60	-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	0.68	N	003520	500	914 억	9080408	N	N	92	N	N
128	20230906	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	50	2	1.92	5879295965	2190019	12.59	2610	2770	2570	3390	1830	2610	2684.60	4.96	-150129	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4865	-22.17	5.42	12	1.20	-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	0.68	N	003520	500	914 억	9080408	N	N	92	N	N
129	20230906	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	-10	5	-0.38	448390280	172507	0.99	2610	2615	2570	3390	1830	2610	2599.23	4.96	-25050	3246	2927	2676	2357	2106	3087	2517	914	780	500	1930	5	1	182892731	4755	-21.67	5.30	12	0.09	-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	0.68	N	003520	500	914 억	9080408	N	N	92	N	N
130	20230905	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	205	2	8.52	46999888290	17285573	8010.11	2475	2995	2425	3125	1685	2405	2719.05	5.17	-371351	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	4774	-21.75	5.32	12	9.45	-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	0.68	N	003520	500	914 억	9460958	N	N	92	N	N
131	20230905	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	2635	230	2	9.56	45382959370	16673003	7726.24	2475	2995	2425	3125	1685	2405	2721.94	5.17	-430237	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	4819	-21.96	5.37	12	9.12	-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	0.68	N	003520	500	914 억	9460958	N	N	595	N	N
132	20230905	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	2995	590	2	24.53	27822500910	10225232	4738.36	2475	2995	2425	3125	1685	2405	2720.97	5.17	-552385	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	5478	-24.96	6.10	12	5.59	-120.00	491.00	4060	20221212	-26.23	2200	20230726	36.14	3785	-20.87	20230210	2200	36.14	20230726	4060	-26.23	20221212	2200	36.14	20230726	0.68	N	003520	500	914 억	9460958	Y	N	595	N	N
133	20230905	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	120	2	4.99	11521811730	4442744	2058.76	2475	2740	2425	3125	1685	2405	2593.40	5.17	-648859	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	4618	-21.04	5.14	12	2.43	-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	0.68	N	003520	500	914 억	9460958	N	N	595	N	N
134	20230905	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	115	2	4.78	11250590240	4335038	2008.85	2475	2740	2425	3125	1685	2405	2595.27	5.17	-628881	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	4609	-21.00	5.13	12	2.37	-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	0.68	N	003520	500	914 억	9460958	N	N	595	N	N
135	20230905	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	100	2	4.16	10873223055	4184750	1939.21	2475	2740	2425	3125	1685	2405	2598.30	5.17	-605884	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	4581	-20.88	5.10	12	2.29	-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	0.68	N	003520	500	914 억	9460958	N	N	595	N	N
136	20230905	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	85	2	3.53	10173395065	3904213	1809.21	2475	2740	2425	3125	1685	2405	2605.75	5.17	-607569	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	4554	-20.75	5.07	12	2.13	-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	0.68	N	003520	500	914 억	9460958	N	N	595	N	N
137	20230905	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	35	2	1.46	37147170	15024	6.96	2475	2475	2430	3125	1685	2405	2472.52	5.17	-2246	2435	2420	2400	2385	2365	2410	2375	914	720	500	1770	5	1	182892731	4463	-20.33	4.97	12	0.01	-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	0.68	N	003520	500	914 억	9460958	N	N	595	N	N
138	20230904	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-20	5	-0.82	490357585	204649	81.90	2415	2415	2380	3150	1700	2425	2396.08	5.19	-22078	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	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	0.69	N	003520	500	914 억	9483539	N	N	595	N	N
139	20230904	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-25	5	-1.03	452883590	189045	75.66	2415	2415	2380	3150	1700	2425	2395.64	5.19	-19752	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	5	1	182892731	4389	-20.00	4.89	12	0.10	-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	0.69	N	003520	500	914 억	9483539	N	N	5	N	N
140	20230904	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-25	5	-1.03	428180930	178753	71.54	2415	2415	2380	3150	1700	2425	2395.38	5.19	-19092	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	5	1	182892731	4389	-20.00	4.89	12	0.10	-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	0.69	N	003520	500	914 억	9483539	N	N	5	N	N
141	20230904	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-30	5	-1.24	416447535	173856	69.58	2415	2415	2380	3150	1700	2425	2395.36	5.19	-19204	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	5	1	182892731	4380	-19.96	4.88	12	0.10	-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	0.69	N	003520	500	914 억	9483539	N	N	5	N	N
142	20230904	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-40	5	-1.65	314365520	131289	52.54	2415	2415	2380	3150	1700	2425	2394.45	5.19	-18503	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	5	1	182892731	4362	-19.88	4.86	12	0.07	-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	0.69	N	003520	500	914 억	9483539	N	N	5	N	N
143	20230904	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-40	5	-1.65	240844150	100555	40.24	2415	2415	2380	3150	1700	2425	2395.15	5.19	-10734	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	5	1	182892731	4362	-19.88	4.86	12	0.05	-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	0.69	N	003520	500	914 억	9483539	N	N	5	N	N
144	20230904	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-15	5	-0.62	146630540	61142	24.47	2415	2415	2380	3150	1700	2425	2398.20	5.19	-9111	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	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	0.69	N	003520	500	914 억	9483539	N	N	5	N	N
145	20230904	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-40	5	-1.65	49932135	20837	8.34	2415	2415	2380	3150	1700	2425	2396.32	5.19	-10922	2538	2481	2448	2391	2358	2465	2375	914	725	500	1790	5	1	182892731	4362	-19.88	4.86	12	0.01	-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	0.69	N	003520	500	914 억	9483539	N	N	5	N	N
146	20230901	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-55	5	-2.22	608120345	248272	67.92	2495	2505	2415	3220	1740	2480	2449.41	5.23	-88057	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4435	-20.21	4.94	12	0.14	-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	0.71	N	003520	500	914 억	9571734	N	N	5	N	N
147	20230901	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-55	5	-2.22	534700685	217955	59.62	2495	2505	2420	3220	1740	2480	2453.26	5.23	-81045	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4435	-20.21	4.94	12	0.12	-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	0.71	N	003520	500	914 억	9571734	N	N	43	N	N
148	20230901	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-45	5	-1.81	378182210	153483	41.99	2495	2505	2430	3220	1740	2480	2464.00	5.23	-62332	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4453	-20.29	4.96	12	0.08	-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	0.71	N	003520	500	914 억	9571734	N	N	43	N	N
149	20230901	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-25	5	-1.01	292216720	118329	32.37	2495	2505	2450	3220	1740	2480	2469.53	5.23	-52421	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4490	-20.46	5.00	12	0.06	-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	0.71	N	003520	500	914 억	9571734	N	N	43	N	N
150	20230901	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-20	5	-0.81	253750345	102661	28.08	2495	2505	2450	3220	1740	2480	2471.73	5.23	-44720	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4499	-20.50	5.01	12	0.06	-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	0.71	N	003520	500	914 억	9571734	N	N	43	N	N
151	20230901	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-10	5	-0.40	167232930	67491	18.46	2495	2505	2465	3220	1740	2480	2477.86	5.23	-21584	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4517	-20.58	5.03	12	0.04	-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	0.71	N	003520	500	914 억	9571734	N	N	43	N	N
152	20230901	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-5	5	-0.20	96193105	38770	10.61	2495	2505	2465	3220	1740	2480	2481.12	5.23	-14217	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4527	-20.62	5.04	12	0.02	-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	9571734	N	N	43	N	N
153	20230901	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	25	2	1.01	1234800	494	0.14	2495	2505	2495	3220	1740	2480	2499.67	5.23	5	2580	2530	2495	2445	2410	2512	2427	914	740	500	1830	5	1	182892731	4581	-20.88	5.10	12	0.00	-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	9571734	N	N	43	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History