KissMeData/003520/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 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	20240731	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-60	5	-2.30	2231875580	863522	64.35	2600	2660	2525	3385	1825	2605	2584.71	2.82	-130907	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4655	-121.19	5.19	12	0.47	-21.00	490.00	2995	20230905	-15.03	1950	20240524	30.51	2660	-4.32	20240731	1950	30.51	20240524	2995	-15.03	20230905	1950	30.51	20240524	0.10	N	003520	500	914 억	5164728	N	N	3275	N	N
3	20240731	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	-30	5	-1.15	2117365045	818904	61.03	2600	2660	2525	3385	1825	2605	2585.61	2.82	-130478	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4709	-122.62	5.26	12	0.45	-21.00	490.00	2995	20230905	-14.02	1950	20240524	32.05	2660	-3.20	20240731	1950	32.05	20240524	2995	-14.02	20230905	1950	32.05	20240524	0.10	N	003520	500	914 억	5164728	N	N	4152	N	N
4	20240731	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-60	5	-2.30	1772784920	683449	50.93	2600	2660	2535	3385	1825	2605	2593.88	2.82	-150642	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4655	-121.19	5.19	12	0.37	-21.00	490.00	2995	20230905	-15.03	1950	20240524	30.51	2660	-4.32	20240731	1950	30.51	20240524	2995	-15.03	20230905	1950	30.51	20240524	0.10	N	003520	500	914 억	5164728	N	N	4152	N	N
5	20240731	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-45	5	-1.73	1568600335	603483	44.97	2600	2660	2555	3385	1825	2605	2599.24	2.82	-143261	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4682	-121.90	5.22	12	0.33	-21.00	490.00	2995	20230905	-14.52	1950	20240524	31.28	2660	-3.76	20240731	1950	31.28	20240524	2995	-14.52	20230905	1950	31.28	20240524	0.10	N	003520	500	914 억	5164728	N	N	4152	N	N
6	20240731	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	-30	5	-1.15	1328530285	509877	38.00	2600	2660	2565	3385	1825	2605	2605.59	2.82	-122243	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4709	-122.62	5.26	12	0.28	-21.00	490.00	2995	20230905	-14.02	1950	20240524	32.05	2660	-3.20	20240731	1950	32.05	20240524	2995	-14.02	20230905	1950	32.05	20240524	0.10	N	003520	500	914 억	5164728	N	N	4152	N	N
7	20240731	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	-5	5	-0.19	1184325915	453889	33.83	2600	2660	2580	3385	1825	2605	2609.29	2.82	-122987	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4755	-123.81	5.31	12	0.25	-21.00	490.00	2995	20230905	-13.19	1950	20240524	33.33	2660	-2.26	20240731	1950	33.33	20240524	2995	-13.19	20230905	1950	33.33	20240524	0.10	N	003520	500	914 억	5164728	N	N	4152	N	N
8	20240731	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	0	3	0.00	968468700	371184	27.66	2600	2660	2580	3385	1825	2605	2609.13	2.82	-103063	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4764	-124.05	5.32	12	0.20	-21.00	490.00	2995	20230905	-13.02	1950	20240524	33.59	2660	-2.07	20240731	1950	33.59	20240524	2995	-13.02	20230905	1950	33.59	20240524	0.10	N	003520	500	914 억	5164728	N	N	4152	N	N
9	20240731	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	10	2	0.38	91809395	35278	2.63	2600	2625	2595	3385	1825	2605	2602.45	2.82	-658	2721	2662	2591	2532	2461	2692	2562	914	780	500	1920	5	1	182892731	4783	-124.52	5.34	12	0.02	-21.00	490.00	2995	20230905	-12.69	1950	20240524	34.10	2650	-1.32	20240730	1950	34.10	20240524	2995	-12.69	20230905	1950	34.10	20240524	0.10	N	003520	500	914 억	5164728	N	N	4152	N	N
10	20240730	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	90	2	3.58	3470309855	1333689	178.90	2520	2650	2520	3265	1765	2515	2602.04	2.78	85135	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4764	-124.05	5.32	12	0.73	-21.00	490.00	2995	20230905	-13.02	1950	20240524	33.59	2650	-1.70	20240730	1950	33.59	20240524	2995	-13.02	20230905	1950	33.59	20240524	0.09	N	003520	500	914 억	5079528	N	N	4152	N	N
11	20240730	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	90	2	3.58	3283324740	1262030	169.29	2520	2650	2520	3265	1765	2515	2601.63	2.78	87831	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4764	-124.05	5.32	12	0.69	-21.00	490.00	2995	20230905	-13.02	1950	20240524	33.59	2650	-1.70	20240730	1950	33.59	20240524	2995	-13.02	20230905	1950	33.59	20240524	0.09	N	003520	500	914 억	5079528	N	N	1880	N	N
12	20240730	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	115	2	4.57	3023199030	1162374	155.92	2520	2650	2520	3265	1765	2515	2600.89	2.78	86343	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4810	-125.24	5.37	12	0.64	-21.00	490.00	2995	20230905	-12.19	1950	20240524	34.87	2650	-0.75	20240730	1950	34.87	20240524	2995	-12.19	20230905	1950	34.87	20240524	0.09	N	003520	500	914 억	5079528	N	N	1880	N	N
13	20240730	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	95	2	3.78	2278598870	879497	117.98	2520	2620	2520	3265	1765	2515	2590.81	2.78	8895	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4774	-124.29	5.33	12	0.48	-21.00	490.00	2995	20230905	-12.85	1950	20240524	33.85	2620	-0.38	20240730	1950	33.85	20240524	2995	-12.85	20230905	1950	33.85	20240524	0.09	N	003520	500	914 억	5079528	N	N	1880	N	N
14	20240730	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	95	2	3.78	2037579600	787084	105.58	2520	2620	2520	3265	1765	2515	2588.78	2.78	-6369	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4774	-124.29	5.33	12	0.43	-21.00	490.00	2995	20230905	-12.85	1950	20240524	33.85	2620	-0.38	20240730	1950	33.85	20240524	2995	-12.85	20230905	1950	33.85	20240524	0.09	N	003520	500	914 억	5079528	N	N	1880	N	N
15	20240730	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	50	2	1.99	1557439710	602631	80.84	2520	2620	2520	3265	1765	2515	2584.41	2.78	-1245	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4691	-122.14	5.23	12	0.33	-21.00	490.00	2995	20230905	-14.36	1950	20240524	31.54	2620	-2.10	20240730	1950	31.54	20240524	2995	-14.36	20230905	1950	31.54	20240524	0.09	N	003520	500	914 억	5079528	N	N	1880	N	N
16	20240730	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	70	2	2.78	1367486795	528720	70.92	2520	2620	2520	3265	1765	2515	2586.42	2.78	-1881	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4728	-123.10	5.28	12	0.29	-21.00	490.00	2995	20230905	-13.69	1950	20240524	32.56	2620	-1.34	20240730	1950	32.56	20240524	2995	-13.69	20230905	1950	32.56	20240524	0.09	N	003520	500	914 억	5079528	N	N	1880	N	N
17	20240730	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	10	2	0.40	26741775	10597	1.42	2520	2535	2520	3265	1765	2515	2523.60	2.78	-3315	2561	2537	2511	2487	2461	2550	2500	914	750	500	1860	5	1	182892731	4618	-120.24	5.15	12	0.01	-21.00	490.00	2995	20230905	-15.69	1950	20240524	29.49	2580	-2.13	20240725	1950	29.49	20240524	2995	-15.69	20230905	1950	29.49	20240524	0.09	N	003520	500	914 억	5079528	N	N	1880	N	N
18	20240729	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	55	2	2.24	1865719330	742398	149.16	2510	2535	2485	3195	1725	2460	2513.10	2.80	-35669	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4600	-119.76	5.13	12	0.41	-21.00	490.00	2995	20230905	-16.03	1950	20240524	28.97	2580	-2.52	20240725	1950	28.97	20240524	2995	-16.03	20230905	1950	28.97	20240524	0.09	N	003520	500	914 억	5115246	N	N	1880	N	N
19	20240729	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	55	2	2.24	1712772080	681577	136.94	2510	2535	2485	3195	1725	2460	2512.95	2.80	-37989	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4600	-119.76	5.13	12	0.37	-21.00	490.00	2995	20230905	-16.03	1950	20240524	28.97	2580	-2.52	20240725	1950	28.97	20240524	2995	-16.03	20230905	1950	28.97	20240524	0.09	N	003520	500	914 억	5115246	N	N	548	N	N
20	20240729	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	65	2	2.64	1595427095	634907	127.56	2510	2535	2485	3195	1725	2460	2512.85	2.80	-34120	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4618	-120.24	5.15	12	0.35	-21.00	490.00	2995	20230905	-15.69	1950	20240524	29.49	2580	-2.13	20240725	1950	29.49	20240524	2995	-15.69	20230905	1950	29.49	20240524	0.09	N	003520	500	914 억	5115246	N	N	548	N	N
21	20240729	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	70	2	2.85	1462652190	582232	116.98	2510	2535	2485	3195	1725	2460	2512.15	2.80	-35322	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4627	-120.48	5.16	12	0.32	-21.00	490.00	2995	20230905	-15.53	1950	20240524	29.74	2580	-1.94	20240725	1950	29.74	20240524	2995	-15.53	20230905	1950	29.74	20240524	0.09	N	003520	500	914 억	5115246	N	N	548	N	N
22	20240729	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	55	2	2.24	1161982330	463121	93.05	2510	2535	2485	3195	1725	2460	2509.03	2.80	-32147	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4600	-119.76	5.13	12	0.25	-21.00	490.00	2995	20230905	-16.03	1950	20240524	28.97	2580	-2.52	20240725	1950	28.97	20240524	2995	-16.03	20230905	1950	28.97	20240524	0.09	N	003520	500	914 억	5115246	N	N	548	N	N
23	20240729	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	50	2	2.03	952207310	379384	76.23	2510	2535	2485	3195	1725	2460	2509.88	2.80	-60119	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4591	-119.52	5.12	12	0.21	-21.00	490.00	2995	20230905	-16.19	1950	20240524	28.72	2580	-2.71	20240725	1950	28.72	20240524	2995	-16.19	20230905	1950	28.72	20240524	0.09	N	003520	500	914 억	5115246	N	N	548	N	N
24	20240729	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	45	2	1.83	720777585	286764	57.62	2510	2535	2485	3195	1725	2460	2513.49	2.80	-61673	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4581	-119.29	5.11	12	0.16	-21.00	490.00	2995	20230905	-16.36	1950	20240524	28.46	2580	-2.91	20240725	1950	28.46	20240524	2995	-16.36	20230905	1950	28.46	20240524	0.09	N	003520	500	914 억	5115246	N	N	548	N	N
25	20240729	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	55	2	2.24	66914260	26664	5.36	2510	2520	2500	3195	1725	2460	2509.54	2.80	-11511	2540	2500	2440	2400	2340	2520	2420	914	735	500	1820	5	1	182892731	4600	-119.76	5.13	12	0.01	-21.00	490.00	2995	20230905	-16.03	1950	20240524	28.97	2580	-2.52	20240725	1950	28.97	20240524	2995	-16.03	20230905	1950	28.97	20240524	0.09	N	003520	500	914 억	5115246	N	N	548	N	N
26	20240726	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	60	2	2.50	1205013655	495375	31.34	2430	2480	2380	3120	1680	2400	2432.52	2.78	35312	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4499	-117.14	5.02	12	0.27	-21.00	490.00	2995	20230905	-17.86	1950	20240524	26.15	2580	-4.65	20240725	1950	26.15	20240524	2995	-17.86	20230905	1950	26.15	20240524	0.10	N	003520	500	914 억	5081543	N	N	548	N	N
27	20240726	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	60	2	2.50	1120269850	460946	29.17	2430	2480	2380	3120	1680	2400	2430.37	2.78	35498	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4499	-117.14	5.02	12	0.25	-21.00	490.00	2995	20230905	-17.86	1950	20240524	26.15	2580	-4.65	20240725	1950	26.15	20240524	2995	-17.86	20230905	1950	26.15	20240524	0.10	N	003520	500	914 억	5081543	N	N	872	N	N
28	20240726	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	35	2	1.46	875170685	361309	22.86	2430	2480	2380	3120	1680	2400	2422.22	2.78	20151	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4453	-115.95	4.97	12	0.20	-21.00	490.00	2995	20230905	-18.70	1950	20240524	24.87	2580	-5.62	20240725	1950	24.87	20240524	2995	-18.70	20230905	1950	24.87	20240524	0.10	N	003520	500	914 억	5081543	N	N	872	N	N
29	20240726	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	30	2	1.25	794079635	327986	20.75	2430	2480	2380	3120	1680	2400	2421.08	2.78	17106	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4444	-115.71	4.96	12	0.18	-21.00	490.00	2995	20230905	-18.86	1950	20240524	24.62	2580	-5.81	20240725	1950	24.62	20240524	2995	-18.86	20230905	1950	24.62	20240524	0.10	N	003520	500	914 억	5081543	N	N	872	N	N
30	20240726	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	45	2	1.88	758402425	313319	19.82	2430	2480	2380	3120	1680	2400	2420.55	2.78	16605	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4472	-116.43	4.99	12	0.17	-21.00	490.00	2995	20230905	-18.36	1950	20240524	25.38	2580	-5.23	20240725	1950	25.38	20240524	2995	-18.36	20230905	1950	25.38	20240524	0.10	N	003520	500	914 억	5081543	N	N	872	N	N
31	20240726	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	20	2	0.83	685611170	283394	17.93	2430	2480	2380	3120	1680	2400	2419.29	2.78	23765	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4426	-115.24	4.94	12	0.15	-21.00	490.00	2995	20230905	-19.20	1950	20240524	24.10	2580	-6.20	20240725	1950	24.10	20240524	2995	-19.20	20230905	1950	24.10	20240524	0.10	N	003520	500	914 억	5081543	N	N	872	N	N
32	20240726	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	55	2	2.29	533479230	221078	13.99	2430	2480	2380	3120	1680	2400	2413.08	2.78	43135	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4490	-116.90	5.01	12	0.12	-21.00	490.00	2995	20230905	-18.03	1950	20240524	25.90	2580	-4.84	20240725	1950	25.90	20240524	2995	-18.03	20230905	1950	25.90	20240524	0.10	N	003520	500	914 억	5081543	N	N	872	N	N
33	20240726	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	25	2	1.04	14868400	6123	0.39	2430	2430	2420	3120	1680	2400	2428.49	2.78	-1868	2640	2520	2460	2340	2280	2490	2310	914	720	500	1770	5	1	182892731	4435	-115.48	4.95	12	0.00	-21.00	490.00	2995	20230905	-19.03	1950	20240524	24.36	2580	-6.01	20240725	1950	24.36	20240524	2995	-19.03	20230905	1950	24.36	20240524	0.10	N	003520	500	914 억	5081543	N	N	872	N	N
34	20240725	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-35	5	-1.44	3866598890	1556226	96.68	2460	2580	2400	3165	1705	2435	2484.61	2.85	-127087	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4389	-114.29	4.90	12	0.85	-21.00	490.00	2995	20230905	-19.87	1950	20240524	23.08	2580	-6.98	20240725	1950	23.08	20240524	2995	-19.87	20230905	1950	23.08	20240524	0.08	N	003520	500	914 억	5204040	N	N	872	N	N
35	20240725	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	10	2	0.41	3419945565	1371637	85.22	2460	2580	2420	3165	1705	2435	2493.33	2.85	-195264	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4472	-116.43	4.99	12	0.75	-21.00	490.00	2995	20230905	-18.36	1950	20240524	25.38	2580	-5.23	20240725	1950	25.38	20240524	2995	-18.36	20230905	1950	25.38	20240524	0.08	N	003520	500	914 억	5204040	N	N	3678	N	N
36	20240725	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	25	2	1.03	3214250775	1287738	80.00	2460	2580	2420	3165	1705	2435	2496.04	2.85	-189165	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4499	-117.14	5.02	12	0.70	-21.00	490.00	2995	20230905	-17.86	1950	20240524	26.15	2580	-4.65	20240725	1950	26.15	20240524	2995	-17.86	20230905	1950	26.15	20240524	0.08	N	003520	500	914 억	5204040	N	N	3678	N	N
37	20240725	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	25	2	1.03	3132190975	1254381	77.93	2460	2580	2420	3165	1705	2435	2497.00	2.85	-186656	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4499	-117.14	5.02	12	0.69	-21.00	490.00	2995	20230905	-17.86	1950	20240524	26.15	2580	-4.65	20240725	1950	26.15	20240524	2995	-17.86	20230905	1950	26.15	20240524	0.08	N	003520	500	914 억	5204040	N	N	3678	N	N
38	20240725	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	25	2	1.03	3027344550	1211784	75.28	2460	2580	2420	3165	1705	2435	2498.25	2.85	-192294	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4499	-117.14	5.02	12	0.66	-21.00	490.00	2995	20230905	-17.86	1950	20240524	26.15	2580	-4.65	20240725	1950	26.15	20240524	2995	-17.86	20230905	1950	26.15	20240524	0.08	N	003520	500	914 억	5204040	N	N	3678	N	N
39	20240725	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	25	2	1.03	2792354750	1116221	69.35	2460	2580	2420	3165	1705	2435	2501.61	2.85	-181003	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4499	-117.14	5.02	12	0.61	-21.00	490.00	2995	20230905	-17.86	1950	20240524	26.15	2580	-4.65	20240725	1950	26.15	20240524	2995	-17.86	20230905	1950	26.15	20240524	0.08	N	003520	500	914 억	5204040	N	N	3678	N	N
40	20240725	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	15	2	0.62	2526111470	1007637	62.60	2460	2580	2420	3165	1705	2435	2506.97	2.85	-166608	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4481	-116.67	5.00	12	0.55	-21.00	490.00	2995	20230905	-18.20	1950	20240524	25.64	2580	-5.04	20240725	1950	25.64	20240524	2995	-18.20	20230905	1950	25.64	20240524	0.08	N	003520	500	914 억	5204040	N	N	3678	N	N
41	20240725	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	35	2	1.44	59249445	24115	1.50	2460	2470	2445	3165	1705	2435	2456.95	2.85	-2194	2598	2516	2458	2376	2318	2557	2417	914	730	500	1800	5	1	182892731	4517	-117.62	5.04	12	0.01	-21.00	490.00	2995	20230905	-17.53	1950	20240524	26.67	2540	-2.76	20240724	1950	26.67	20240524	2995	-17.53	20230905	1950	26.67	20240524	0.08	N	003520	500	914 억	5204040	N	N	3678	N	N
42	20240724	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	10	2	0.41	3977026590	1606007	74.57	2420	2540	2400	3150	1700	2425	2476.35	2.87	-51318	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4453	-115.95	4.97	12	0.88	-21.00	490.00	2995	20230905	-18.70	1950	20240524	24.87	2540	-4.13	20240724	1950	24.87	20240524	2995	-18.70	20230905	1950	24.87	20240524	0.09	N	003520	500	914 억	5254757	N	N	3678	N	N
43	20240724	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	55	2	2.27	3721365290	1500881	69.69	2420	2540	2405	3150	1700	2425	2479.45	2.87	-65868	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4536	-118.10	5.06	12	0.82	-21.00	490.00	2995	20230905	-17.20	1950	20240524	27.18	2540	-2.36	20240724	1950	27.18	20240524	2995	-17.20	20230905	1950	27.18	20240524	0.09	N	003520	500	914 억	5254757	N	N	699	N	N
44	20240724	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	10	2	0.41	3471289595	1399208	64.97	2420	2540	2405	3150	1700	2425	2480.90	2.87	-56855	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4453	-115.95	4.97	12	0.77	-21.00	490.00	2995	20230905	-18.70	1950	20240524	24.87	2540	-4.13	20240724	1950	24.87	20240524	2995	-18.70	20230905	1950	24.87	20240524	0.09	N	003520	500	914 억	5254757	N	N	699	N	N
45	20240724	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	15	2	0.62	3267031205	1315236	61.07	2420	2540	2405	3150	1700	2425	2483.99	2.87	-77646	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4463	-116.19	4.98	12	0.72	-21.00	490.00	2995	20230905	-18.53	1950	20240524	25.13	2540	-3.94	20240724	1950	25.13	20240524	2995	-18.53	20230905	1950	25.13	20240524	0.09	N	003520	500	914 억	5254757	N	N	699	N	N
46	20240724	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	5	2	0.21	3114862790	1253009	58.18	2420	2540	2405	3150	1700	2425	2485.91	2.87	-81273	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4444	-115.71	4.96	12	0.69	-21.00	490.00	2995	20230905	-18.86	1950	20240524	24.62	2540	-4.33	20240724	1950	24.62	20240524	2995	-18.86	20230905	1950	24.62	20240524	0.09	N	003520	500	914 억	5254757	N	N	699	N	N
47	20240724	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	45	2	1.86	2889033145	1161009	53.91	2420	2540	2405	3150	1700	2425	2488.38	2.87	-96241	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4517	-117.62	5.04	12	0.63	-21.00	490.00	2995	20230905	-17.53	1950	20240524	26.67	2540	-2.76	20240724	1950	26.67	20240524	2995	-17.53	20230905	1950	26.67	20240524	0.09	N	003520	500	914 억	5254757	N	N	699	N	N
48	20240724	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	60	2	2.47	1905498310	767402	35.63	2420	2520	2405	3150	1700	2425	2483.05	2.87	-120578	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4545	-118.33	5.07	12	0.42	-21.00	490.00	2995	20230905	-17.03	1950	20240524	27.44	2520	0.00	20240719	1950	27.44	20240524	2995	-17.03	20230905	1950	27.44	20240524	0.09	N	003520	500	914 억	5254757	N	N	699	N	N
49	20240724	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-10	5	-0.41	110565025	45779	2.13	2420	2420	2405	3150	1700	2425	2415.19	2.87	-23479	2605	2515	2385	2295	2165	2560	2340	914	725	500	1790	5	1	182892731	4417	-115.00	4.93	12	0.03	-21.00	490.00	2995	20230905	-19.37	1950	20240524	23.85	2520	-4.17	20240719	1950	23.85	20240524	2995	-19.37	20230905	1950	23.85	20240524	0.09	N	003520	500	914 억	5254757	N	N	699	N	N
50	20240723	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	170	2	7.54	5157887370	2142172	288.80	2255	2475	2255	2930	1580	2255	2407.75	2.88	2824	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4435	-115.48	4.95	12	1.17	-21.00	490.00	2995	20230905	-19.03	1950	20240524	24.36	2520	-3.77	20240719	1950	24.36	20240524	2995	-19.03	20230905	1950	24.36	20240524	0.10	N	003520	500	914 억	5269621	N	N	699	N	N
51	20240723	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	165	2	7.32	4771620065	1981696	267.17	2255	2475	2255	2930	1580	2255	2407.85	2.88	562	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4426	-115.24	4.94	12	1.08	-21.00	490.00	2995	20230905	-19.20	1950	20240524	24.10	2520	-3.97	20240719	1950	24.10	20240524	2995	-19.20	20230905	1950	24.10	20240524	0.10	N	003520	500	914 억	5269621	N	N	2664	N	N
52	20240723	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	155	2	6.87	4413908295	1834077	247.27	2255	2475	2255	2930	1580	2255	2406.61	2.88	7652	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4408	-114.76	4.92	12	1.00	-21.00	490.00	2995	20230905	-19.53	1950	20240524	23.59	2520	-4.37	20240719	1950	23.59	20240524	2995	-19.53	20230905	1950	23.59	20240524	0.10	N	003520	500	914 억	5269621	N	N	2664	N	N
53	20240723	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	215	2	9.53	3416860415	1424673	192.07	2255	2475	2255	2930	1580	2255	2398.35	2.88	51812	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4517	-117.62	5.04	12	0.78	-21.00	490.00	2995	20230905	-17.53	1950	20240524	26.67	2520	-1.98	20240719	1950	26.67	20240524	2995	-17.53	20230905	1950	26.67	20240524	0.10	N	003520	500	914 억	5269621	N	N	2664	N	N
54	20240723	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	145	2	6.43	2086765680	879462	118.57	2255	2440	2255	2930	1580	2255	2372.78	2.88	80309	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4389	-114.29	4.90	12	0.48	-21.00	490.00	2995	20230905	-19.87	1950	20240524	23.08	2520	-4.76	20240719	1950	23.08	20240524	2995	-19.87	20230905	1950	23.08	20240524	0.10	N	003520	500	914 억	5269621	N	N	2664	N	N
55	20240723	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	130	2	5.76	1856596815	783372	105.61	2255	2440	2255	2930	1580	2255	2370.01	2.88	60737	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4362	-113.57	4.87	12	0.43	-21.00	490.00	2995	20230905	-20.37	1950	20240524	22.31	2520	-5.36	20240719	1950	22.31	20240524	2995	-20.37	20230905	1950	22.31	20240524	0.10	N	003520	500	914 억	5269621	N	N	2664	N	N
56	20240723	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	105	2	4.66	829944355	355059	47.87	2255	2375	2255	2930	1580	2255	2337.49	2.88	36596	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4316	-112.38	4.82	12	0.19	-21.00	490.00	2995	20230905	-21.20	1950	20240524	21.03	2520	-6.35	20240719	1950	21.03	20240524	2995	-21.20	20230905	1950	21.03	20240524	0.10	N	003520	500	914 억	5269621	N	N	2664	N	N
57	20240723	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	40	2	1.77	31515785	13903	1.87	2255	2295	2255	2930	1580	2255	2266.86	2.88	2544	2358	2306	2263	2211	2168	2285	2190	914	675	500	1660	5	1	182892731	4197	-109.29	4.68	12	0.01	-21.00	490.00	2995	20230905	-23.37	1950	20240524	17.69	2520	-8.93	20240719	1950	17.69	20240524	2995	-23.37	20230905	1950	17.69	20240524	0.10	N	003520	500	914 억	5269621	N	N	2664	N	N
58	20240722	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-60	5	-2.59	1675321425	741501	16.50	2280	2315	2220	3005	1625	2315	2259.12	2.84	65467	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4124	-107.38	4.60	12	0.41	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2520	-10.52	20240719	1950	15.64	20240524	2995	-24.71	20230905	1950	15.64	20240524	0.10	N	003520	500	914 억	5198883	N	N	2664	N	N
59	20240722	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-70	5	-3.02	1609792115	712354	15.85	2280	2315	2220	3005	1625	2315	2259.56	2.84	65451	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4106	-106.90	4.58	12	0.39	-21.00	490.00	2995	20230905	-25.04	1950	20240524	15.13	2520	-10.91	20240719	1950	15.13	20240524	2995	-25.04	20230905	1950	15.13	20240524	0.10	N	003520	500	914 억	5198883	N	N	3627	N	N
60	20240722	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-80	5	-3.46	1526877580	675379	15.02	2280	2315	2220	3005	1625	2315	2260.51	2.84	68737	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4088	-106.43	4.56	12	0.37	-21.00	490.00	2995	20230905	-25.38	1950	20240524	14.62	2520	-11.31	20240719	1950	14.62	20240524	2995	-25.38	20230905	1950	14.62	20240524	0.10	N	003520	500	914 억	5198883	N	N	3627	N	N
61	20240722	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-80	5	-3.46	1373787450	607016	13.50	2280	2315	2220	3005	1625	2315	2262.90	2.84	55921	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4088	-106.43	4.56	12	0.33	-21.00	490.00	2995	20230905	-25.38	1950	20240524	14.62	2520	-11.31	20240719	1950	14.62	20240524	2995	-25.38	20230905	1950	14.62	20240524	0.10	N	003520	500	914 억	5198883	N	N	3627	N	N
62	20240722	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-70	5	-3.02	1318820685	582539	12.96	2280	2315	2220	3005	1625	2315	2263.63	2.84	53450	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4106	-106.90	4.58	12	0.32	-21.00	490.00	2995	20230905	-25.04	1950	20240524	15.13	2520	-10.91	20240719	1950	15.13	20240524	2995	-25.04	20230905	1950	15.13	20240524	0.10	N	003520	500	914 억	5198883	N	N	3627	N	N
63	20240722	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-85	5	-3.67	1230307780	543061	12.08	2280	2315	2220	3005	1625	2315	2265.20	2.84	47407	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4079	-106.19	4.55	12	0.30	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2520	-11.51	20240719	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5198883	N	N	3627	N	N
64	20240722	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-50	5	-2.16	896327655	394085	8.77	2280	2315	2250	3005	1625	2315	2274.11	2.84	27102	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4143	-107.86	4.62	12	0.22	-21.00	490.00	2995	20230905	-24.37	1950	20240524	16.15	2520	-10.12	20240719	1950	16.15	20240524	2995	-24.37	20230905	1950	16.15	20240524	0.10	N	003520	500	914 억	5198883	N	N	3627	N	N
65	20240722	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-35	5	-1.51	102574170	44912	1.00	2280	2305	2270	3005	1625	2315	2281.44	2.84	-5125	2625	2470	2365	2210	2105	2417	2157	914	690	500	1710	5	1	182892731	4170	-108.57	4.65	12	0.02	-21.00	490.00	2995	20230905	-23.87	1950	20240524	16.92	2520	-9.52	20240719	1950	16.92	20240524	2995	-23.87	20230905	1950	16.92	20240524	0.10	N	003520	500	914 억	5198883	N	N	3627	N	N
66	20240719	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	90	2	4.04	10665555335	4473218	1269.58	2325	2520	2260	2890	1560	2225	2384.37	3.05	-374017	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4234	-110.24	4.72	12	2.45	-21.00	490.00	2995	20230905	-22.70	1950	20240524	18.72	2520	-8.13	20240719	1950	18.72	20240524	2995	-22.70	20230905	1950	18.72	20240524	0.10	N	003520	500	914 억	5574731	N	N	3627	N	N
67	20240719	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	100	2	4.49	10386241045	4352890	1235.43	2325	2520	2260	2890	1560	2225	2386.06	3.05	-390215	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4252	-110.71	4.74	12	2.38	-21.00	490.00	2995	20230905	-22.37	1950	20240524	19.23	2520	-7.74	20240719	1950	19.23	20240524	2995	-22.37	20230905	1950	19.23	20240524	0.10	N	003520	500	914 억	5574731	N	N	1558	N	N
68	20240719	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	100	2	4.49	8897896505	3718977	1055.51	2325	2520	2260	2890	1560	2225	2392.57	3.05	-524772	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4252	-110.71	4.74	12	2.03	-21.00	490.00	2995	20230905	-22.37	1950	20240524	19.23	2520	-7.74	20240719	1950	19.23	20240524	2995	-22.37	20230905	1950	19.23	20240524	0.10	N	003520	500	914 억	5574731	N	N	1558	N	N
69	20240719	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	120	2	5.39	8418806240	3513080	997.08	2325	2520	2260	2890	1560	2225	2396.42	3.05	-485989	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4289	-111.67	4.79	12	1.92	-21.00	490.00	2995	20230905	-21.70	1950	20240524	20.26	2520	-6.94	20240719	1950	20.26	20240524	2995	-21.70	20230905	1950	20.26	20240524	0.10	N	003520	500	914 억	5574731	N	N	1558	N	N
70	20240719	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	160	2	7.19	8091204070	3374451	957.73	2325	2520	2260	2890	1560	2225	2397.78	3.05	-479733	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4362	-113.57	4.87	12	1.85	-21.00	490.00	2995	20230905	-20.37	1950	20240524	22.31	2520	-5.36	20240719	1950	22.31	20240524	2995	-20.37	20230905	1950	22.31	20240524	0.10	N	003520	500	914 억	5574731	N	N	1558	N	N
71	20240719	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	140	2	6.29	7227900570	3014594	855.60	2325	2520	2260	2890	1560	2225	2397.64	3.05	-502972	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4325	-112.62	4.83	12	1.65	-21.00	490.00	2995	20230905	-21.04	1950	20240524	21.28	2520	-6.15	20240719	1950	21.28	20240524	2995	-21.04	20230905	1950	21.28	20240524	0.10	N	003520	500	914 억	5574731	N	N	1558	N	N
72	20240719	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	120	2	5.39	6089327990	2535987	719.76	2325	2520	2260	2890	1560	2225	2401.17	3.05	-437547	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4289	-111.67	4.79	12	1.39	-21.00	490.00	2995	20230905	-21.70	1950	20240524	20.26	2520	-6.94	20240719	1950	20.26	20240524	2995	-21.70	20230905	1950	20.26	20240524	0.10	N	003520	500	914 억	5574731	N	N	1558	N	N
73	20240719	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	60	2	2.70	160367665	69509	19.73	2325	2325	2260	2890	1560	2225	2307.15	3.05	-29912	2338	2281	2253	2196	2168	2267	2182	914	665	500	1640	5	1	182892731	4179	-108.81	4.66	12	0.04	-21.00	490.00	2995	20230905	-23.71	1950	20240524	17.18	2335	-2.14	20240611	1950	17.18	20240524	2995	-23.71	20230905	1950	17.18	20240524	0.10	N	003520	500	914 억	5574731	N	N	1558	N	N
74	20240718	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	-85	5	-3.68	791862230	351264	51.99	2305	2310	2225	3000	1620	2310	2254.33	3.05	-19644	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4069	-105.95	4.54	12	0.19	-21.00	490.00	2995	20230905	-25.71	1950	20240524	14.10	2335	-4.71	20240611	1950	14.10	20240524	2995	-25.71	20230905	1950	14.10	20240524	0.10	N	003520	500	914 억	5585862	N	N	1558	N	N
75	20240718	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-80	5	-3.46	751766935	333360	49.34	2305	2310	2225	3000	1620	2310	2255.12	3.05	-19265	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4079	-106.19	4.55	12	0.18	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2335	-4.50	20240611	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5585862	N	N	3429	N	N
76	20240718	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-70	5	-3.03	675969575	299439	44.32	2305	2310	2225	3000	1620	2310	2257.45	3.05	-24561	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4097	-106.67	4.57	12	0.16	-21.00	490.00	2995	20230905	-25.21	1950	20240524	14.87	2335	-4.07	20240611	1950	14.87	20240524	2995	-25.21	20230905	1950	14.87	20240524	0.10	N	003520	500	914 억	5585862	N	N	3429	N	N
77	20240718	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-55	5	-2.38	640948885	283827	42.01	2305	2310	2225	3000	1620	2310	2258.24	3.05	-21471	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4124	-107.38	4.60	12	0.16	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2335	-3.43	20240611	1950	15.64	20240524	2995	-24.71	20230905	1950	15.64	20240524	0.10	N	003520	500	914 억	5585862	N	N	3429	N	N
78	20240718	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-55	5	-2.38	546748330	241899	35.81	2305	2310	2225	3000	1620	2310	2260.23	3.05	-28175	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4124	-107.38	4.60	12	0.13	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2335	-3.43	20240611	1950	15.64	20240524	2995	-24.71	20230905	1950	15.64	20240524	0.10	N	003520	500	914 억	5585862	N	N	3429	N	N
79	20240718	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-40	5	-1.73	511137195	226172	33.48	2305	2310	2225	3000	1620	2310	2259.95	3.05	-26670	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4152	-108.10	4.63	12	0.12	-21.00	490.00	2995	20230905	-24.21	1950	20240524	16.41	2335	-2.78	20240611	1950	16.41	20240524	2995	-24.21	20230905	1950	16.41	20240524	0.10	N	003520	500	914 억	5585862	N	N	3429	N	N
80	20240718	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-45	5	-1.95	388660725	171897	25.44	2305	2310	2225	3000	1620	2310	2261.01	3.05	-15865	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4143	-107.86	4.62	12	0.09	-21.00	490.00	2995	20230905	-24.37	1950	20240524	16.15	2335	-3.00	20240611	1950	16.15	20240524	2995	-24.37	20230905	1950	16.15	20240524	0.10	N	003520	500	914 억	5585862	N	N	3429	N	N
81	20240718	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-20	5	-0.87	19025135	8279	1.23	2305	2305	2285	3000	1620	2310	2298.00	3.05	-1319	2383	2346	2293	2256	2203	2365	2275	914	690	500	1700	5	1	182892731	4188	-109.05	4.67	12	0.00	-21.00	490.00	2995	20230905	-23.54	1950	20240524	17.44	2335	-1.93	20240611	1950	17.44	20240524	2995	-23.54	20230905	1950	17.44	20240524	0.10	N	003520	500	914 억	5585862	N	N	3429	N	N
82	20240717	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	75	2	3.36	1547805280	673406	403.29	2240	2330	2240	2905	1565	2235	2298.47	3.04	43072	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4225	-110.00	4.71	12	0.37	-21.00	490.00	2995	20230905	-22.87	1950	20240524	18.46	2335	-1.07	20240611	1950	18.46	20240524	2995	-22.87	20230905	1950	18.46	20240524	0.10	N	003520	500	914 억	5552596	N	N	3429	N	N
83	20240717	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	65	2	2.91	1463786810	636976	381.47	2240	2330	2240	2905	1565	2235	2298.03	3.04	39934	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4207	-109.52	4.69	12	0.35	-21.00	490.00	2995	20230905	-23.21	1950	20240524	17.95	2335	-1.50	20240611	1950	17.95	20240524	2995	-23.21	20230905	1950	17.95	20240524	0.10	N	003520	500	914 억	5552596	N	N	436	N	N
84	20240717	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	80	2	3.58	1196315330	521566	312.36	2240	2320	2240	2905	1565	2235	2293.70	3.04	41730	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4234	-110.24	4.72	12	0.29	-21.00	490.00	2995	20230905	-22.70	1950	20240524	18.72	2335	-0.86	20240611	1950	18.72	20240524	2995	-22.70	20230905	1950	18.72	20240524	0.10	N	003520	500	914 억	5552596	N	N	436	N	N
85	20240717	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	50	2	2.24	959509055	418749	250.78	2240	2320	2240	2905	1565	2235	2291.37	3.04	56629	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4179	-108.81	4.66	12	0.23	-21.00	490.00	2995	20230905	-23.71	1950	20240524	17.18	2335	-2.14	20240611	1950	17.18	20240524	2995	-23.71	20230905	1950	17.18	20240524	0.10	N	003520	500	914 억	5552596	N	N	436	N	N
86	20240717	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	45	2	2.01	899515120	392358	234.98	2240	2320	2240	2905	1565	2235	2292.59	3.04	47053	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4170	-108.57	4.65	12	0.21	-21.00	490.00	2995	20230905	-23.87	1950	20240524	16.92	2335	-2.36	20240611	1950	16.92	20240524	2995	-23.87	20230905	1950	16.92	20240524	0.10	N	003520	500	914 억	5552596	N	N	436	N	N
87	20240717	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	70	2	3.13	773897150	337507	202.13	2240	2320	2240	2905	1565	2235	2292.98	3.04	37678	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4216	-109.76	4.70	12	0.18	-21.00	490.00	2995	20230905	-23.04	1950	20240524	18.21	2335	-1.28	20240611	1950	18.21	20240524	2995	-23.04	20230905	1950	18.21	20240524	0.10	N	003520	500	914 억	5552596	N	N	436	N	N
88	20240717	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	55	2	2.46	549072435	239839	143.64	2240	2320	2240	2905	1565	2235	2289.34	3.04	16631	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4188	-109.05	4.67	12	0.13	-21.00	490.00	2995	20230905	-23.54	1950	20240524	17.44	2335	-1.93	20240611	1950	17.44	20240524	2995	-23.54	20230905	1950	17.44	20240524	0.10	N	003520	500	914 억	5552596	N	N	436	N	N
89	20240717	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	25	2	1.12	9608955	4258	2.55	2240	2260	2240	2905	1565	2235	2256.68	3.04	-353	2298	2266	2223	2191	2148	2282	2207	914	670	500	1650	5	1	182892731	4133	-107.62	4.61	12	0.00	-21.00	490.00	2995	20230905	-24.54	1950	20240524	15.90	2335	-3.21	20240611	1950	15.90	20240524	2995	-24.54	20230905	1950	15.90	20240524	0.10	N	003520	500	914 억	5552596	N	N	436	N	N
90	20240716	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	5	2	0.22	369685915	166720	94.97	2230	2255	2180	2895	1565	2230	2217.16	3.03	13763	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4088	-106.43	4.56	12	0.09	-21.00	490.00	2995	20230905	-25.38	1950	20240524	14.62	2335	-4.28	20240611	1950	14.62	20240524	2995	-25.38	20230905	1950	14.62	20240524	0.10	N	003520	500	914 억	5543043	N	N	436	N	N
91	20240716	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	0	3	0.00	304553935	137571	78.36	2230	2255	2180	2895	1565	2230	2213.79	3.03	21850	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4079	-106.19	4.55	12	0.08	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2335	-4.50	20240611	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5543043	N	N	884	N	N
92	20240716	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-10	5	-0.45	278679435	125923	71.73	2230	2255	2180	2895	1565	2230	2213.09	3.03	21146	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4060	-105.71	4.53	12	0.07	-21.00	490.00	2995	20230905	-25.88	1950	20240524	13.85	2335	-4.93	20240611	1950	13.85	20240524	2995	-25.88	20230905	1950	13.85	20240524	0.10	N	003520	500	914 억	5543043	N	N	884	N	N
93	20240716	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-10	5	-0.45	245161825	110798	63.11	2230	2255	2180	2895	1565	2230	2212.69	3.03	14596	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4060	-105.71	4.53	12	0.06	-21.00	490.00	2995	20230905	-25.88	1950	20240524	13.85	2335	-4.93	20240611	1950	13.85	20240524	2995	-25.88	20230905	1950	13.85	20240524	0.10	N	003520	500	914 억	5543043	N	N	884	N	N
94	20240716	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-30	5	-1.35	222993550	100755	57.39	2230	2255	2180	2895	1565	2230	2213.23	3.03	11789	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4024	-104.76	4.49	12	0.06	-21.00	490.00	2995	20230905	-26.54	1950	20240524	12.82	2335	-5.78	20240611	1950	12.82	20240524	2995	-26.54	20230905	1950	12.82	20240524	0.10	N	003520	500	914 억	5543043	N	N	884	N	N
95	20240716	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-35	5	-1.57	190405975	85910	48.94	2230	2255	2180	2895	1565	2230	2216.34	3.03	219	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4014	-104.52	4.48	12	0.05	-21.00	490.00	2995	20230905	-26.71	1950	20240524	12.56	2335	-6.00	20240611	1950	12.56	20240524	2995	-26.71	20230905	1950	12.56	20240524	0.10	N	003520	500	914 억	5543043	N	N	884	N	N
96	20240716	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	5	2	0.22	80129910	35830	20.41	2230	2255	2220	2895	1565	2230	2236.39	3.03	-8504	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4088	-106.43	4.56	12	0.02	-21.00	490.00	2995	20230905	-25.38	1950	20240524	14.62	2335	-4.28	20240611	1950	14.62	20240524	2995	-25.38	20230905	1950	14.62	20240524	0.10	N	003520	500	914 억	5543043	N	N	884	N	N
97	20240716	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	-5	5	-0.22	20821180	9261	5.28	2230	2250	2225	2895	1565	2230	2248.26	3.03	-8440	2313	2271	2248	2206	2183	2260	2195	914	665	500	1650	5	1	182892731	4069	-105.95	4.54	12	0.01	-21.00	490.00	2995	20230905	-25.71	1950	20240524	14.10	2335	-4.71	20240611	1950	14.10	20240524	2995	-25.71	20230905	1950	14.10	20240524	0.10	N	003520	500	914 억	5543043	N	N	884	N	N
98	20240715	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-15	5	-0.67	393637555	175038	70.13	2260	2290	2225	2915	1575	2245	2248.88	3.04	-15168	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4079	-106.19	4.55	12	0.10	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2335	-4.50	20240611	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5555884	N	N	884	N	N
99	20240715	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	376902975	167555	67.13	2260	2290	2225	2915	1575	2245	2249.43	3.04	-16659	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4124	-107.38	4.60	12	0.09	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2335	-3.43	20240611	1950	15.64	20240524	2995	-24.71	20230905	1950	15.64	20240524	0.10	N	003520	500	914 억	5555884	N	N	931	N	N
100	20240715	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-10	5	-0.45	320513925	142515	57.10	2260	2290	2225	2915	1575	2245	2248.98	3.04	-8917	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4088	-106.43	4.56	12	0.08	-21.00	490.00	2995	20230905	-25.38	1950	20240524	14.62	2335	-4.28	20240611	1950	14.62	20240524	2995	-25.38	20230905	1950	14.62	20240524	0.10	N	003520	500	914 억	5555884	N	N	931	N	N
101	20240715	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-15	5	-0.67	301863930	134192	53.77	2260	2290	2225	2915	1575	2245	2249.49	3.04	-9059	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4079	-106.19	4.55	12	0.07	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2335	-4.50	20240611	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5555884	N	N	931	N	N
102	20240715	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	5	2	0.22	201606375	89336	35.79	2260	2290	2230	2915	1575	2245	2256.72	3.04	-16105	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4115	-107.14	4.59	12	0.05	-21.00	490.00	2995	20230905	-24.87	1950	20240524	15.38	2335	-3.64	20240611	1950	15.38	20240524	2995	-24.87	20230905	1950	15.38	20240524	0.10	N	003520	500	914 억	5555884	N	N	931	N	N
103	20240715	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	167928750	74373	29.80	2260	2290	2230	2915	1575	2245	2257.93	3.04	-17366	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4124	-107.38	4.60	12	0.04	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2335	-3.43	20240611	1950	15.64	20240524	2995	-24.71	20230905	1950	15.64	20240524	0.10	N	003520	500	914 억	5555884	N	N	931	N	N
104	20240715	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	111621825	49248	19.73	2260	2290	2235	2915	1575	2245	2266.53	3.04	-11674	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4124	-107.38	4.60	12	0.03	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2335	-3.43	20240611	1950	15.64	20240524	2995	-24.71	20230905	1950	15.64	20240524	0.10	N	003520	500	914 억	5555884	N	N	931	N	N
105	20240715	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	15	2	0.67	11294745	4997	2.00	2260	2265	2260	2915	1575	2245	2260.31	3.04	-3212	2325	2285	2230	2190	2135	2305	2210	914	670	500	1660	5	1	182892731	4133	-107.62	4.61	12	0.00	-21.00	490.00	2995	20230905	-24.54	1950	20240524	15.90	2335	-3.21	20240611	1950	15.90	20240524	2995	-24.54	20230905	1950	15.90	20240524	0.10	N	003520	500	914 억	5555884	N	N	931	N	N
106	20240712	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	65	2	2.98	554702310	249073	168.94	2180	2270	2175	2830	1530	2180	2227.06	3.03	6186	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	4106	-106.90	4.58	12	0.14	-21.00	490.00	2995	20230905	-25.04	1950	20240524	15.13	2335	-3.85	20240611	1950	15.13	20240524	2995	-25.04	20230905	1950	15.13	20240524	0.10	N	003520	500	914 억	5550161	N	N	931	N	N
107	20240712	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	75	2	3.44	468263730	210787	142.97	2180	2255	2175	2830	1530	2180	2221.50	3.03	14868	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	4124	-107.38	4.60	12	0.12	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2335	-3.43	20240611	1950	15.64	20240524	2995	-24.71	20230905	1950	15.64	20240524	0.10	N	003520	500	914 억	5550161	N	N	525	N	N
108	20240712	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	30	2	1.38	243852645	110493	74.94	2180	2235	2175	2830	1530	2180	2206.95	3.03	20895	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	4042	-105.24	4.51	12	0.06	-21.00	490.00	2995	20230905	-26.21	1950	20240524	13.33	2335	-5.35	20240611	1950	13.33	20240524	2995	-26.21	20230905	1950	13.33	20240524	0.10	N	003520	500	914 억	5550161	N	N	525	N	N
109	20240712	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	30	2	1.38	225541805	102203	69.32	2180	2235	2175	2830	1530	2180	2206.80	3.03	18993	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	4042	-105.24	4.51	12	0.06	-21.00	490.00	2995	20230905	-26.21	1950	20240524	13.33	2335	-5.35	20240611	1950	13.33	20240524	2995	-26.21	20230905	1950	13.33	20240524	0.10	N	003520	500	914 억	5550161	N	N	525	N	N
110	20240712	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	35	2	1.61	206702170	93657	63.52	2180	2235	2175	2830	1530	2180	2207.01	3.03	16216	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	4051	-105.48	4.52	12	0.05	-21.00	490.00	2995	20230905	-26.04	1950	20240524	13.59	2335	-5.14	20240611	1950	13.59	20240524	2995	-26.04	20230905	1950	13.59	20240524	0.10	N	003520	500	914 억	5550161	N	N	525	N	N
111	20240712	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	15	2	0.69	127895960	58161	39.45	2180	2220	2175	2830	1530	2180	2199.00	3.03	21224	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	4014	-104.52	4.48	12	0.03	-21.00	490.00	2995	20230905	-26.71	1950	20240524	12.56	2335	-6.00	20240611	1950	12.56	20240524	2995	-26.71	20230905	1950	12.56	20240524	0.10	N	003520	500	914 억	5550161	N	N	525	N	N
112	20240712	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	5	2	0.23	90281780	40989	27.80	2180	2220	2175	2830	1530	2180	2202.59	3.03	11884	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	3996	-104.05	4.46	12	0.02	-21.00	490.00	2995	20230905	-27.05	1950	20240524	12.05	2335	-6.42	20240611	1950	12.05	20240524	2995	-27.05	20230905	1950	12.05	20240524	0.10	N	003520	500	914 억	5550161	N	N	525	N	N
113	20240712	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	5	2	0.23	3499500	1605	1.09	2180	2185	2180	2830	1530	2180	2180.37	3.03	47	2246	2212	2191	2157	2136	2202	2147	914	650	500	1610	5	1	182892731	3996	-104.05	4.46	12	0.00	-21.00	490.00	2995	20230905	-27.05	1950	20240524	12.05	2335	-6.42	20240611	1950	12.05	20240524	2995	-27.05	20230905	1950	12.05	20240524	0.10	N	003520	500	914 억	5550161	N	N	525	N	N
114	20240711	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-35	5	-1.58	323503620	147265	72.26	2215	2225	2170	2875	1555	2215	2196.75	3.05	-4831	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	3987	-103.81	4.45	12	0.08	-21.00	490.00	2995	20230905	-27.21	1950	20240524	11.79	2335	-6.64	20240611	1950	11.79	20240524	2995	-27.21	20230905	1950	11.79	20240524	0.10	N	003520	500	914 억	5572292	N	N	525	N	N
115	20240711	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-35	5	-1.58	291368800	132534	65.04	2215	2225	2170	2875	1555	2215	2198.45	3.05	-4914	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	3987	-103.81	4.45	12	0.07	-21.00	490.00	2995	20230905	-27.21	1950	20240524	11.79	2335	-6.64	20240611	1950	11.79	20240524	2995	-27.21	20230905	1950	11.79	20240524	0.10	N	003520	500	914 억	5572292	N	N	2293	N	N
116	20240711	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-25	5	-1.13	267484425	121562	59.65	2215	2225	2175	2875	1555	2215	2200.40	3.05	-5594	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	4005	-104.29	4.47	12	0.07	-21.00	490.00	2995	20230905	-26.88	1950	20240524	12.31	2335	-6.21	20240611	1950	12.31	20240524	2995	-26.88	20230905	1950	12.31	20240524	0.10	N	003520	500	914 억	5572292	N	N	2293	N	N
117	20240711	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	-10	5	-0.45	247047565	112223	55.07	2215	2225	2175	2875	1555	2215	2201.40	3.05	-7780	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	4033	-105.00	4.50	12	0.06	-21.00	490.00	2995	20230905	-26.38	1950	20240524	13.08	2335	-5.57	20240611	1950	13.08	20240524	2995	-26.38	20230905	1950	13.08	20240524	0.10	N	003520	500	914 억	5572292	N	N	2293	N	N
118	20240711	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-20	5	-0.90	198623415	90107	44.22	2215	2225	2180	2875	1555	2215	2204.31	3.05	-9568	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	4014	-104.52	4.48	12	0.05	-21.00	490.00	2995	20230905	-26.71	1950	20240524	12.56	2335	-6.00	20240611	1950	12.56	20240524	2995	-26.71	20230905	1950	12.56	20240524	0.10	N	003520	500	914 억	5572292	N	N	2293	N	N
119	20240711	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-15	5	-0.68	168076055	76162	37.37	2215	2225	2190	2875	1555	2215	2206.82	3.05	-6639	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	4024	-104.76	4.49	12	0.04	-21.00	490.00	2995	20230905	-26.54	1950	20240524	12.82	2335	-5.78	20240611	1950	12.82	20240524	2995	-26.54	20230905	1950	12.82	20240524	0.10	N	003520	500	914 억	5572292	N	N	2293	N	N
120	20240711	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	10	2	0.45	109893230	49662	24.37	2215	2225	2195	2875	1555	2215	2212.82	3.05	-9278	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	4069	-105.95	4.54	12	0.03	-21.00	490.00	2995	20230905	-25.71	1950	20240524	14.10	2335	-4.71	20240611	1950	14.10	20240524	2995	-25.71	20230905	1950	14.10	20240524	0.10	N	003520	500	914 억	5572292	N	N	2293	N	N
121	20240711	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	0	3	0.00	205995	93	0.05	2215	2215	2215	2875	1555	2215	2215.00	3.05	-13	2261	2237	2216	2192	2171	2250	2205	914	660	500	1630	5	1	182892731	4051	-105.48	4.52	12	0.00	-21.00	490.00	2995	20230905	-26.04	1950	20240524	13.59	2335	-5.14	20240611	1950	13.59	20240524	2995	-26.04	20230905	1950	13.59	20240524	0.10	N	003520	500	914 억	5572292	N	N	2293	N	N
122	20240710	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	5	2	0.23	449195855	202508	54.67	2210	2240	2195	2870	1550	2210	2218.17	3.04	19306	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4051	-105.48	4.52	12	0.11	-21.00	490.00	2995	20230905	-26.04	1950	20240524	13.59	2335	-5.14	20240611	1950	13.59	20240524	2995	-26.04	20230905	1950	13.59	20240524	0.10	N	003520	500	914 억	5554597	N	N	2293	N	N
123	20240710	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	10	2	0.45	413762680	186508	50.35	2210	2240	2195	2870	1550	2210	2218.47	3.04	18017	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4060	-105.71	4.53	12	0.10	-21.00	490.00	2995	20230905	-25.88	1950	20240524	13.85	2335	-4.93	20240611	1950	13.85	20240524	2995	-25.88	20230905	1950	13.85	20240524	0.10	N	003520	500	914 억	5554597	N	N	1634	N	N
124	20240710	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	20	2	0.90	347719040	156709	42.31	2210	2240	2195	2870	1550	2210	2218.88	3.04	12912	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4079	-106.19	4.55	12	0.09	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2335	-4.50	20240611	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5554597	N	N	1634	N	N
125	20240710	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	25	2	1.13	288325725	130103	35.12	2210	2240	2195	2870	1550	2210	2216.13	3.04	10195	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4088	-106.43	4.56	12	0.07	-21.00	490.00	2995	20230905	-25.38	1950	20240524	14.62	2335	-4.28	20240611	1950	14.62	20240524	2995	-25.38	20230905	1950	14.62	20240524	0.10	N	003520	500	914 억	5554597	N	N	1634	N	N
126	20240710	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	15	2	0.68	252593845	114034	30.79	2210	2240	2195	2870	1550	2210	2215.07	3.04	3140	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4069	-105.95	4.54	12	0.06	-21.00	490.00	2995	20230905	-25.71	1950	20240524	14.10	2335	-4.71	20240611	1950	14.10	20240524	2995	-25.71	20230905	1950	14.10	20240524	0.10	N	003520	500	914 억	5554597	N	N	1634	N	N
127	20240710	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	20	2	0.90	216640180	97864	26.42	2210	2235	2195	2870	1550	2210	2213.69	3.04	-2467	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4079	-106.19	4.55	12	0.05	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2335	-4.50	20240611	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5554597	N	N	1634	N	N
128	20240710	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	-5	5	-0.23	98453455	44477	12.01	2210	2235	2200	2870	1550	2210	2213.58	3.04	-10612	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4033	-105.00	4.50	12	0.02	-21.00	490.00	2995	20230905	-26.38	1950	20240524	13.08	2335	-5.57	20240611	1950	13.08	20240524	2995	-26.38	20230905	1950	13.08	20240524	0.10	N	003520	500	914 억	5554597	N	N	1634	N	N
129	20240710	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	5	2	0.23	9368400	4214	1.14	2210	2225	2210	2870	1550	2210	2223.16	3.04	-3491	2283	2246	2208	2171	2133	2265	2190	914	660	500	1630	5	1	182892731	4051	-105.48	4.52	12	0.00	-21.00	490.00	2995	20230905	-26.04	1950	20240524	13.59	2335	-5.14	20240611	1950	13.59	20240524	2995	-26.04	20230905	1950	13.59	20240524	0.10	N	003520	500	914 억	5554597	N	N	1634	N	N
130	20240709	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	30	2	1.38	819327850	370052	91.88	2190	2245	2170	2830	1530	2180	2214.09	3.03	40648	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	4042	-105.24	4.51	12	0.20	-21.00	490.00	2995	20230905	-26.21	1950	20240524	13.33	2335	-5.35	20240611	1950	13.33	20240524	2995	-26.21	20230905	1950	13.33	20240524	0.10	N	003520	500	914 억	5545524	N	N	1634	N	N
131	20240709	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	35	2	1.61	803127970	362718	90.06	2190	2245	2170	2830	1530	2180	2214.19	3.03	40782	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	4051	-105.48	4.52	12	0.20	-21.00	490.00	2995	20230905	-26.04	1950	20240524	13.59	2335	-5.14	20240611	1950	13.59	20240524	2995	-26.04	20230905	1950	13.59	20240524	0.10	N	003520	500	914 억	5545524	N	N	4258	N	N
132	20240709	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	55	2	2.52	708901750	320191	79.50	2190	2245	2170	2830	1530	2180	2214.00	3.03	31632	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	4088	-106.43	4.56	12	0.18	-21.00	490.00	2995	20230905	-25.38	1950	20240524	14.62	2335	-4.28	20240611	1950	14.62	20240524	2995	-25.38	20230905	1950	14.62	20240524	0.10	N	003520	500	914 억	5545524	N	N	4258	N	N
133	20240709	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	40	2	1.83	618198585	279473	69.39	2190	2245	2170	2830	1530	2180	2212.02	3.03	27797	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	4060	-105.71	4.53	12	0.15	-21.00	490.00	2995	20230905	-25.88	1950	20240524	13.85	2335	-4.93	20240611	1950	13.85	20240524	2995	-25.88	20230905	1950	13.85	20240524	0.10	N	003520	500	914 억	5545524	N	N	4258	N	N
134	20240709	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	45	2	2.06	584514245	264312	65.62	2190	2245	2170	2830	1530	2180	2211.46	3.03	26985	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	4069	-105.95	4.54	12	0.14	-21.00	490.00	2995	20230905	-25.71	1950	20240524	14.10	2335	-4.71	20240611	1950	14.10	20240524	2995	-25.71	20230905	1950	14.10	20240524	0.10	N	003520	500	914 억	5545524	N	N	4258	N	N
135	20240709	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	50	2	2.29	513567240	232418	57.71	2190	2245	2170	2830	1530	2180	2209.67	3.03	36626	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	4079	-106.19	4.55	12	0.13	-21.00	490.00	2995	20230905	-25.54	1950	20240524	14.36	2335	-4.50	20240611	1950	14.36	20240524	2995	-25.54	20230905	1950	14.36	20240524	0.10	N	003520	500	914 억	5545524	N	N	4258	N	N
136	20240709	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	25	2	1.15	188752245	86358	21.44	2190	2205	2170	2830	1530	2180	2185.69	3.03	35005	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	4033	-105.00	4.50	12	0.05	-21.00	490.00	2995	20230905	-26.38	1950	20240524	13.08	2335	-5.57	20240611	1950	13.08	20240524	2995	-26.38	20230905	1950	13.08	20240524	0.10	N	003520	500	914 억	5545524	N	N	4258	N	N
137	20240709	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	0	3	0.00	9754550	4468	1.11	2190	2190	2180	2830	1530	2180	2183.20	3.03	-3894	2246	2212	2151	2117	2056	2230	2135	914	650	500	1610	5	1	182892731	3987	-103.81	4.45	12	0.00	-21.00	490.00	2995	20230905	-27.21	1950	20240524	11.79	2335	-6.64	20240611	1950	11.79	20240524	2995	-27.21	20230905	1950	11.79	20240524	0.10	N	003520	500	914 억	5545524	N	N	4258	N	N
138	20240708	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	20	2	0.93	858578485	402224	100.89	2160	2185	2090	2805	1515	2160	2134.54	2.96	69374	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3987	-103.81	4.45	12	0.22	-21.00	490.00	2995	20230905	-27.21	1950	20240524	11.79	2335	-6.64	20240611	1950	11.79	20240524	2995	-27.21	20230905	1950	11.79	20240524	0.09	N	003520	500	914 억	5411776	N	N	4258	N	N
139	20240708	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	25	2	1.16	820304315	384656	96.48	2160	2185	2090	2805	1515	2160	2132.57	2.96	66866	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3996	-104.05	4.46	12	0.21	-21.00	490.00	2995	20230905	-27.05	1950	20240524	12.05	2335	-6.42	20240611	1950	12.05	20240524	2995	-27.05	20230905	1950	12.05	20240524	0.09	N	003520	500	914 억	5411776	N	N	8903	N	N
140	20240708	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	0	3	0.00	740716990	348075	87.31	2160	2185	2090	2805	1515	2160	2128.04	2.96	67356	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3950	-102.86	4.41	12	0.19	-21.00	490.00	2995	20230905	-27.88	1950	20240524	10.77	2335	-7.49	20240611	1950	10.77	20240524	2995	-27.88	20230905	1950	10.77	20240524	0.09	N	003520	500	914 억	5411776	N	N	8903	N	N
141	20240708	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-20	5	-0.93	711328095	334462	83.89	2160	2185	2090	2805	1515	2160	2126.78	2.96	68614	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3914	-101.90	4.37	12	0.18	-21.00	490.00	2995	20230905	-28.55	1950	20240524	9.74	2335	-8.35	20240611	1950	9.74	20240524	2995	-28.55	20230905	1950	9.74	20240524	0.09	N	003520	500	914 억	5411776	N	N	8903	N	N
142	20240708	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-5	5	-0.23	623746490	293588	73.64	2160	2185	2090	2805	1515	2160	2124.56	2.96	42689	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3941	-102.62	4.40	12	0.16	-21.00	490.00	2995	20230905	-28.05	1950	20240524	10.51	2335	-7.71	20240611	1950	10.51	20240524	2995	-28.05	20230905	1950	10.51	20240524	0.09	N	003520	500	914 억	5411776	N	N	8903	N	N
143	20240708	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-20	5	-0.93	544153100	256525	64.34	2160	2185	2090	2805	1515	2160	2121.25	2.96	37698	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3914	-101.90	4.37	12	0.14	-21.00	490.00	2995	20230905	-28.55	1950	20240524	9.74	2335	-8.35	20240611	1950	9.74	20240524	2995	-28.55	20230905	1950	9.74	20240524	0.09	N	003520	500	914 억	5411776	N	N	8903	N	N
144	20240708	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	10	2	0.46	126267745	58249	14.61	2160	2185	2150	2805	1515	2160	2167.72	2.96	-298	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3969	-103.33	4.43	12	0.03	-21.00	490.00	2995	20230905	-27.55	1950	20240524	11.28	2335	-7.07	20240611	1950	11.28	20240524	2995	-27.55	20230905	1950	11.28	20240524	0.09	N	003520	500	914 억	5411776	N	N	8903	N	N
145	20240708	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	5	2	0.23	5527900	2552	0.64	2160	2170	2160	2805	1515	2160	2166.11	2.96	308	2260	2210	2155	2105	2050	2235	2130	914	645	500	1590	5	1	182892731	3960	-103.10	4.42	12	0.00	-21.00	490.00	2995	20230905	-27.71	1950	20240524	11.03	2335	-7.28	20240611	1950	11.03	20240524	2995	-27.71	20230905	1950	11.03	20240524	0.09	N	003520	500	914 억	5411776	N	N	8903	N	N
146	20240705	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	40	2	1.89	854883055	396556	358.89	2120	2205	2100	2755	1485	2120	2155.77	2.95	15263	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	3950	-102.86	4.41	12	0.22	-21.00	490.00	2995	20230905	-27.88	1950	20240524	10.77	2335	-7.49	20240611	1950	10.77	20240524	2995	-27.88	20230905	1950	10.77	20240524	0.08	N	003520	500	914 억	5392731	N	N	8903	N	N
147	20240705	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	35	2	1.65	822345190	381482	345.25	2120	2205	2100	2755	1485	2120	2155.66	2.95	13516	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	3941	-102.62	4.40	12	0.21	-21.00	490.00	2995	20230905	-28.05	1950	20240524	10.51	2335	-7.71	20240611	1950	10.51	20240524	2995	-28.05	20230905	1950	10.51	20240524	0.08	N	003520	500	914 억	5392731	N	N	1520	N	N
148	20240705	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	50	2	2.36	642065320	296814	268.62	2120	2205	2100	2755	1485	2120	2163.19	2.95	1213	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	3969	-103.33	4.43	12	0.16	-21.00	490.00	2995	20230905	-27.55	1950	20240524	11.28	2335	-7.07	20240611	1950	11.28	20240524	2995	-27.55	20230905	1950	11.28	20240524	0.08	N	003520	500	914 억	5392731	N	N	1520	N	N
149	20240705	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	70	2	3.30	566462815	262242	237.34	2120	2205	2100	2755	1485	2120	2160.08	2.95	18	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	4005	-104.29	4.47	12	0.14	-21.00	490.00	2995	20230905	-26.88	1950	20240524	12.31	2335	-6.21	20240611	1950	12.31	20240524	2995	-26.88	20230905	1950	12.31	20240524	0.08	N	003520	500	914 억	5392731	N	N	1520	N	N
150	20240705	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	55	2	2.59	350471605	163551	148.02	2120	2175	2100	2755	1485	2120	2142.89	2.95	18353	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	3978	-103.57	4.44	12	0.09	-21.00	490.00	2995	20230905	-27.38	1950	20240524	11.54	2335	-6.85	20240611	1950	11.54	20240524	2995	-27.38	20230905	1950	11.54	20240524	0.08	N	003520	500	914 억	5392731	N	N	1520	N	N
151	20240705	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	30	2	1.42	259691800	121428	109.90	2120	2165	2100	2755	1485	2120	2138.65	2.95	27330	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	3932	-102.38	4.39	12	0.07	-21.00	490.00	2995	20230905	-28.21	1950	20240524	10.26	2335	-7.92	20240611	1950	10.26	20240524	2995	-28.21	20230905	1950	10.26	20240524	0.08	N	003520	500	914 억	5392731	N	N	1520	N	N
152	20240705	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	35	2	1.65	200089305	93729	84.83	2120	2165	2100	2755	1485	2120	2134.76	2.95	29130	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	3941	-102.62	4.40	12	0.05	-21.00	490.00	2995	20230905	-28.05	1950	20240524	10.51	2335	-7.71	20240611	1950	10.51	20240524	2995	-28.05	20230905	1950	10.51	20240524	0.08	N	003520	500	914 억	5392731	N	N	1520	N	N
153	20240705	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-10	5	-0.47	524350	248	0.22	2120	2120	2110	2755	1485	2120	2114.31	2.95	-160	2166	2142	2111	2087	2056	2155	2100	914	635	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.00	-21.00	490.00	2995	20230905	-29.55	1950	20240524	8.21	2335	-9.64	20240611	1950	8.21	20240524	2995	-29.55	20230905	1950	8.21	20240524	0.08	N	003520	500	914 억	5392731	N	N	1520	N	N
154	20240704	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	15	2	0.71	232082330	110061	68.80	2085	2135	2080	2735	1475	2105	2108.67	2.96	-30056	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3877	-100.95	4.33	12	0.06	-21.00	490.00	2995	20230905	-29.22	1950	20240524	8.72	2335	-9.21	20240611	1950	8.72	20240524	2995	-29.22	20230905	1950	8.72	20240524	0.08	N	003520	500	914 억	5414062	N	N	1520	N	N
155	20240704	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	20	2	0.95	220795160	104735	65.47	2085	2135	2080	2735	1475	2105	2108.13	2.96	-30086	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3886	-101.19	4.34	12	0.06	-21.00	490.00	2995	20230905	-29.05	1950	20240524	8.97	2335	-8.99	20240611	1950	8.97	20240524	2995	-29.05	20230905	1950	8.97	20240524	0.08	N	003520	500	914 억	5414062	N	N	2414	N	N
156	20240704	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	25	2	1.19	180440720	85704	53.57	2085	2135	2080	2735	1475	2105	2105.39	2.96	-26427	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3896	-101.43	4.35	12	0.05	-21.00	490.00	2995	20230905	-28.88	1950	20240524	9.23	2335	-8.78	20240611	1950	9.23	20240524	2995	-28.88	20230905	1950	9.23	20240524	0.08	N	003520	500	914 억	5414062	N	N	2414	N	N
157	20240704	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	15	2	0.71	163568035	77716	48.58	2085	2135	2080	2735	1475	2105	2104.69	2.96	-26220	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3877	-100.95	4.33	12	0.04	-21.00	490.00	2995	20230905	-29.22	1950	20240524	8.72	2335	-9.21	20240611	1950	8.72	20240524	2995	-29.22	20230905	1950	8.72	20240524	0.08	N	003520	500	914 억	5414062	N	N	2414	N	N
158	20240704	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	119034910	56671	35.42	2085	2125	2080	2735	1475	2105	2100.46	2.96	-16845	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3859	-100.48	4.31	12	0.03	-21.00	490.00	2995	20230905	-29.55	1950	20240524	8.21	2335	-9.64	20240611	1950	8.21	20240524	2995	-29.55	20230905	1950	8.21	20240524	0.08	N	003520	500	914 억	5414062	N	N	2414	N	N
159	20240704	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	0	3	0.00	100542565	47897	29.94	2085	2125	2080	2735	1475	2105	2099.14	2.96	-13127	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3850	-100.24	4.30	12	0.03	-21.00	490.00	2995	20230905	-29.72	1950	20240524	7.95	2335	-9.85	20240611	1950	7.95	20240524	2995	-29.72	20230905	1950	7.95	20240524	0.08	N	003520	500	914 억	5414062	N	N	2414	N	N
160	20240704	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-5	5	-0.24	72641825	34652	21.66	2085	2125	2080	2735	1475	2105	2096.32	2.96	-7373	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3841	-100.00	4.29	12	0.02	-21.00	490.00	2995	20230905	-29.88	1950	20240524	7.69	2335	-10.06	20240611	1950	7.69	20240524	2995	-29.88	20230905	1950	7.69	20240524	0.08	N	003520	500	914 억	5414062	N	N	2414	N	N
161	20240704	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-15	5	-0.71	8616890	4128	2.58	2085	2100	2085	2735	1475	2105	2087.42	2.96	1874	2178	2141	2123	2086	2068	2132	2077	914	630	500	1550	5	1	182892731	3822	-99.52	4.27	12	0.00	-21.00	490.00	2995	20230905	-30.22	1950	20240524	7.18	2335	-10.49	20240611	1950	7.18	20240524	2995	-30.22	20230905	1950	7.18	20240524	0.08	N	003520	500	914 억	5414062	N	N	2414	N	N
162	20240703	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-45	5	-2.09	339056410	159652	134.54	2150	2160	2105	2795	1505	2150	2123.76	2.97	-26508	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3850	-100.24	4.30	12	0.09	-21.00	490.00	2995	20230905	-29.72	1950	20240524	7.95	2335	-9.85	20240611	1950	7.95	20240524	2995	-29.72	20230905	1950	7.95	20240524	0.06	N	003520	500	914 억	5438444	N	N	2414	N	N
163	20240703	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-40	5	-1.86	319365670	150305	126.67	2150	2160	2105	2795	1505	2150	2124.78	2.97	-23226	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3859	-100.48	4.31	12	0.08	-21.00	490.00	2995	20230905	-29.55	1950	20240524	8.21	2335	-9.64	20240611	1950	8.21	20240524	2995	-29.55	20230905	1950	8.21	20240524	0.06	N	003520	500	914 억	5438444	N	N	440	N	N
164	20240703	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-40	5	-1.86	278599985	130970	110.37	2150	2160	2105	2795	1505	2150	2127.20	2.97	-24606	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3859	-100.48	4.31	12	0.07	-21.00	490.00	2995	20230905	-29.55	1950	20240524	8.21	2335	-9.64	20240611	1950	8.21	20240524	2995	-29.55	20230905	1950	8.21	20240524	0.06	N	003520	500	914 억	5438444	N	N	440	N	N
165	20240703	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	-25	5	-1.16	199057425	93445	78.75	2150	2160	2105	2795	1505	2150	2130.21	2.97	-24988	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3886	-101.19	4.34	12	0.05	-21.00	490.00	2995	20230905	-29.05	1950	20240524	8.97	2335	-8.99	20240611	1950	8.97	20240524	2995	-29.05	20230905	1950	8.97	20240524	0.06	N	003520	500	914 억	5438444	N	N	440	N	N
166	20240703	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	-15	5	-0.70	176792095	82991	69.94	2150	2160	2105	2795	1505	2150	2130.26	2.97	-22296	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3905	-101.67	4.36	12	0.05	-21.00	490.00	2995	20230905	-28.71	1950	20240524	9.49	2335	-8.57	20240611	1950	9.49	20240524	2995	-28.71	20230905	1950	9.49	20240524	0.06	N	003520	500	914 억	5438444	N	N	440	N	N
167	20240703	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	-15	5	-0.70	151182415	70974	59.81	2150	2160	2105	2795	1505	2150	2130.11	2.97	-17992	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3905	-101.67	4.36	12	0.04	-21.00	490.00	2995	20230905	-28.71	1950	20240524	9.49	2335	-8.57	20240611	1950	9.49	20240524	2995	-28.71	20230905	1950	9.49	20240524	0.06	N	003520	500	914 억	5438444	N	N	440	N	N
168	20240703	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	-25	5	-1.16	46588375	21806	18.38	2150	2160	2125	2795	1505	2150	2136.49	2.97	-2377	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3886	-101.19	4.34	12	0.01	-21.00	490.00	2995	20230905	-29.05	1950	20240524	8.97	2335	-8.99	20240611	1950	8.97	20240524	2995	-29.05	20230905	1950	8.97	20240524	0.06	N	003520	500	914 억	5438444	N	N	440	N	N
169	20240703	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	0	3	0.00	212850	99	0.08	2150	2150	2150	2795	1505	2150	2150.00	2.97	-10	2193	2171	2148	2126	2103	2160	2115	914	645	500	1590	5	1	182892731	3932	-102.38	4.39	12	0.00	-21.00	490.00	2995	20230905	-28.21	1950	20240524	10.26	2335	-7.92	20240611	1950	10.26	20240524	2995	-28.21	20230905	1950	10.26	20240524	0.06	N	003520	500	914 억	5438444	N	N	440	N	N
170	20240702	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-5	5	-0.23	253169840	118077	72.16	2160	2170	2125	2800	1510	2155	2144.11	2.98	-2912	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3932	-102.38	4.39	12	0.06	-21.00	490.00	2995	20230905	-28.21	1950	20240524	10.26	2335	-7.92	20240611	1950	10.26	20240524	2995	-28.21	20230905	1950	10.26	20240524	0.06	N	003520	500	914 억	5448319	N	N	440	N	N
171	20240702	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-15	5	-0.70	227739590	106188	64.89	2160	2170	2125	2800	1510	2155	2144.68	2.98	-26	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3914	-101.90	4.37	12	0.06	-21.00	490.00	2995	20230905	-28.55	1950	20240524	9.74	2335	-8.35	20240611	1950	9.74	20240524	2995	-28.55	20230905	1950	9.74	20240524	0.06	N	003520	500	914 억	5448319	N	N	3506	N	N
172	20240702	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-5	5	-0.23	210237225	98005	59.89	2160	2170	2125	2800	1510	2155	2145.17	2.98	31	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3932	-102.38	4.39	12	0.05	-21.00	490.00	2995	20230905	-28.21	1950	20240524	10.26	2335	-7.92	20240611	1950	10.26	20240524	2995	-28.21	20230905	1950	10.26	20240524	0.06	N	003520	500	914 억	5448319	N	N	3506	N	N
173	20240702	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-5	5	-0.23	191460335	89266	54.55	2160	2170	2125	2800	1510	2155	2144.83	2.98	1354	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3932	-102.38	4.39	12	0.05	-21.00	490.00	2995	20230905	-28.21	1950	20240524	10.26	2335	-7.92	20240611	1950	10.26	20240524	2995	-28.21	20230905	1950	10.26	20240524	0.06	N	003520	500	914 억	5448319	N	N	3506	N	N
174	20240702	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-15	5	-0.70	164803540	76860	46.97	2160	2170	2125	2800	1510	2155	2144.20	2.98	530	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3914	-101.90	4.37	12	0.04	-21.00	490.00	2995	20230905	-28.55	1950	20240524	9.74	2335	-8.35	20240611	1950	9.74	20240524	2995	-28.55	20230905	1950	9.74	20240524	0.06	N	003520	500	914 억	5448319	N	N	3506	N	N
175	20240702	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	5	2	0.23	111389810	51938	31.74	2160	2165	2125	2800	1510	2155	2144.67	2.98	-2763	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3950	-102.86	4.41	12	0.03	-21.00	490.00	2995	20230905	-27.88	1950	20240524	10.77	2335	-7.49	20240611	1950	10.77	20240524	2995	-27.88	20230905	1950	10.77	20240524	0.06	N	003520	500	914 억	5448319	N	N	3506	N	N
176	20240702	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-15	5	-0.70	91929265	42877	26.20	2160	2165	2125	2800	1510	2155	2144.02	2.98	-2289	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3914	-101.90	4.37	12	0.02	-21.00	490.00	2995	20230905	-28.55	1950	20240524	9.74	2335	-8.35	20240611	1950	9.74	20240524	2995	-28.55	20230905	1950	9.74	20240524	0.06	N	003520	500	914 억	5448319	N	N	3506	N	N
177	20240702	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	0	3	0.00	1694770	785	0.48	2160	2160	2155	2800	1510	2155	2158.94	2.98	-177	2221	2187	2141	2107	2061	2205	2125	914	645	500	1590	5	1	182892731	3941	-102.62	4.40	12	0.00	-21.00	490.00	2995	20230905	-28.05	1950	20240524	10.51	2335	-7.71	20240611	1950	10.51	20240524	2995	-28.05	20230905	1950	10.51	20240524	0.06	N	003520	500	914 억	5448319	N	N	3506	N	N
178	20240701	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	65	2	3.11	347473410	162851	127.15	2100	2175	2095	2715	1465	2090	2133.62	2.97	8839	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3941	-102.62	4.40	12	0.09	-21.00	490.00	2995	20230905	-28.05	1950	20240524	10.51	2335	-7.71	20240611	1950	10.51	20240524	2995	-28.05	20230905	1950	10.51	20240524	0.06	N	003520	500	914 억	5440036	N	N	3506	N	N
179	20240701	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	60	2	2.87	302546360	142120	110.96	2100	2170	2095	2715	1465	2090	2128.81	2.97	12373	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3932	-102.38	4.39	12	0.08	-21.00	490.00	2995	20230905	-28.21	1950	20240524	10.26	2335	-7.92	20240611	1950	10.26	20240524	2995	-28.21	20230905	1950	10.26	20240524	0.06	N	003520	500	914 억	5440036	N	N	117	N	N
180	20240701	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	45	2	2.15	191332740	90272	70.48	2100	2140	2095	2715	1465	2090	2119.51	2.97	8262	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3905	-101.67	4.36	12	0.05	-21.00	490.00	2995	20230905	-28.71	1950	20240524	9.49	2335	-8.57	20240611	1950	9.49	20240524	2995	-28.71	20230905	1950	9.49	20240524	0.06	N	003520	500	914 억	5440036	N	N	117	N	N
181	20240701	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	40	2	1.91	160638740	75855	59.23	2100	2130	2095	2715	1465	2090	2117.71	2.97	7934	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3896	-101.43	4.35	12	0.04	-21.00	490.00	2995	20230905	-28.88	1950	20240524	9.23	2335	-8.78	20240611	1950	9.23	20240524	2995	-28.88	20230905	1950	9.23	20240524	0.06	N	003520	500	914 억	5440036	N	N	117	N	N
182	20240701	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	40	2	1.91	147891585	69864	54.55	2100	2130	2095	2715	1465	2090	2116.85	2.97	10550	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3896	-101.43	4.35	12	0.04	-21.00	490.00	2995	20230905	-28.88	1950	20240524	9.23	2335	-8.78	20240611	1950	9.23	20240524	2995	-28.88	20230905	1950	9.23	20240524	0.06	N	003520	500	914 억	5440036	N	N	117	N	N
183	20240701	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	40	2	1.91	112794040	53335	41.64	2100	2130	2095	2715	1465	2090	2114.82	2.97	6911	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3896	-101.43	4.35	12	0.03	-21.00	490.00	2995	20230905	-28.88	1950	20240524	9.23	2335	-8.78	20240611	1950	9.23	20240524	2995	-28.88	20230905	1950	9.23	20240524	0.06	N	003520	500	914 억	5440036	N	N	117	N	N
184	20240701	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	35	2	1.67	93756950	44390	34.66	2100	2130	2095	2715	1465	2090	2112.12	2.97	7514	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3886	-101.19	4.34	12	0.02	-21.00	490.00	2995	20230905	-29.05	1950	20240524	8.97	2335	-8.99	20240611	1950	8.97	20240524	2995	-29.05	20230905	1950	8.97	20240524	0.06	N	003520	500	914 억	5440036	N	N	117	N	N
185	20240701	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	10	2	0.48	12016195	5722	4.47	2100	2100	2095	2715	1465	2090	2100.00	2.97	-2467	2126	2107	2081	2062	2036	2117	2072	914	625	500	1540	5	1	182892731	3841	-100.00	4.29	12	0.00	-21.00	490.00	2995	20230905	-29.88	1950	20240524	7.69	2335	-10.06	20240611	1950	7.69	20240524	2995	-29.88	20230905	1950	7.69	20240524	0.06	N	003520	500	914 억	5440036	N	N	117	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History