KissMeData/003520/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-15	5	-0.63	594815085	255092	103.58	2360	2380	2305	3080	1660	2370	2331.77	2.71	53698	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4307	-112.14	4.81	12	0.14	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.10	N	003520	500	914 억	4948341	N	N	4	N	N
3	20240930	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-15	5	-0.63	571914760	245331	99.62	2360	2380	2305	3080	1660	2370	2331.20	2.71	57455	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4307	-112.14	4.81	12	0.13	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.10	N	003520	500	914 억	4948341	N	N	0	N	N
4	20240930	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	-40	5	-1.69	511361470	219454	89.11	2360	2380	2305	3080	1660	2370	2330.15	2.71	44465	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4261	-110.95	4.76	12	0.12	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.10	N	003520	500	914 억	4948341	N	N	0	N	N
5	20240930	130148	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	-45	5	-1.90	455078115	195412	79.35	2360	2380	2305	3080	1660	2370	2328.81	2.71	33996	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4252	-110.71	4.74	12	0.11	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.10	N	003520	500	914 억	4948341	N	N	0	N	N
6	20240930	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	-55	5	-2.32	380659480	163424	66.36	2360	2380	2305	3080	1660	2370	2329.28	2.71	9769	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4234	-110.24	4.72	12	0.09	-21.00	490.00	2790	20240911	-17.03	1950	20240524	18.72	2790	-17.03	20240911	1950	18.72	20240524	2790	-17.03	20240911	1950	18.72	20240524	0.10	N	003520	500	914 억	4948341	N	N	0	N	N
7	20240930	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	-55	5	-2.32	276825200	118538	48.13	2360	2380	2310	3080	1660	2370	2335.33	2.71	2394	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4234	-110.24	4.72	12	0.06	-21.00	490.00	2790	20240911	-17.03	1950	20240524	18.72	2790	-17.03	20240911	1950	18.72	20240524	2790	-17.03	20240911	1950	18.72	20240524	0.10	N	003520	500	914 억	4948341	N	N	0	N	N
8	20240930	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	-50	5	-2.11	168449340	71895	29.19	2360	2380	2320	3080	1660	2370	2342.99	2.71	89	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4243	-110.48	4.73	12	0.04	-21.00	490.00	2790	20240911	-16.85	1950	20240524	18.97	2790	-16.85	20240911	1950	18.97	20240524	2790	-16.85	20240911	1950	18.97	20240524	0.10	N	003520	500	914 억	4948341	N	N	0	N	N
9	20240930	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-20	5	-0.84	14965530	6358	2.58	2360	2360	2350	3080	1660	2370	2353.81	2.71	-433	2440	2405	2375	2340	2310	2390	2325	914	710	500	1750	5	1	182892731	4298	-111.90	4.80	12	0.00	-21.00	490.00	2790	20240911	-15.77	1950	20240524	20.51	2790	-15.77	20240911	1950	20.51	20240524	2790	-15.77	20240911	1950	20.51	20240524	0.10	N	003520	500	914 억	4948341	N	N	0	N	N
10	20240927	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	-40	5	-1.66	584762015	246116	151.88	2400	2410	2345	3130	1690	2410	2375.96	2.70	-3176	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4335	-112.86	4.84	12	0.13	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
11	20240927	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-55	5	-2.28	552626935	232496	143.47	2400	2410	2345	3130	1690	2410	2376.93	2.70	1128	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4307	-112.14	4.81	12	0.13	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
12	20240927	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	-40	5	-1.66	377638625	158345	97.71	2400	2410	2370	3130	1690	2410	2384.91	2.70	844	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4335	-112.86	4.84	12	0.09	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
13	20240927	130148	57	100.00	KOSPI		의약품	N	N	N	N	N	2380	-30	5	-1.24	306382880	128340	79.20	2400	2410	2375	3130	1690	2410	2387.28	2.70	1074	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4353	-113.33	4.86	12	0.07	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
14	20240927	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	-15	5	-0.62	231855660	97024	59.87	2400	2410	2380	3130	1690	2410	2389.67	2.70	1925	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4380	-114.05	4.89	12	0.05	-21.00	490.00	2790	20240911	-14.16	1950	20240524	22.82	2790	-14.16	20240911	1950	22.82	20240524	2790	-14.16	20240911	1950	22.82	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
15	20240927	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	-20	5	-0.83	148466530	62088	38.31	2400	2410	2385	3130	1690	2410	2391.23	2.70	2633	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4371	-113.81	4.88	12	0.03	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
16	20240927	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	-20	5	-0.83	83195120	34784	21.47	2400	2410	2385	3130	1690	2410	2391.76	2.70	2429	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4371	-113.81	4.88	12	0.02	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
17	20240927	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-10	5	-0.41	6045615	2519	1.55	2400	2410	2400	3130	1690	2410	2400.01	2.70	-17	2433	2421	2398	2386	2363	2427	2392	914	720	500	1780	5	1	182892731	4389	-114.29	4.90	12	0.00	-21.00	490.00	2790	20240911	-13.98	1950	20240524	23.08	2790	-13.98	20240911	1950	23.08	20240524	2790	-13.98	20240911	1950	23.08	20240524	0.10	N	003520	500	914 억	4945991	N	N	0	N	N
18	20240926	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	2410	30	2	1.26	386006580	161559	71.37	2380	2410	2375	3090	1670	2380	2389.25	2.71	-14921	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4408	-114.76	4.92	12	0.09	-21.00	490.00	2790	20240911	-13.62	1950	20240524	23.59	2790	-13.62	20240911	1950	23.59	20240524	2790	-13.62	20240911	1950	23.59	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
19	20240926	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	20	2	0.84	365623760	153072	67.62	2380	2410	2375	3090	1670	2380	2388.57	2.71	-15428	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4389	-114.29	4.90	12	0.08	-21.00	490.00	2790	20240911	-13.98	1950	20240524	23.08	2790	-13.98	20240911	1950	23.08	20240524	2790	-13.98	20240911	1950	23.08	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
20	20240926	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	15	2	0.63	312412995	130871	57.82	2380	2410	2375	3090	1670	2380	2387.18	2.71	-14077	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4380	-114.05	4.89	12	0.07	-21.00	490.00	2790	20240911	-14.16	1950	20240524	22.82	2790	-14.16	20240911	1950	22.82	20240524	2790	-14.16	20240911	1950	22.82	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
21	20240926	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	15	2	0.63	253945445	106354	46.98	2380	2410	2375	3090	1670	2380	2387.74	2.71	-15493	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4380	-114.05	4.89	12	0.06	-21.00	490.00	2790	20240911	-14.16	1950	20240524	22.82	2790	-14.16	20240911	1950	22.82	20240524	2790	-14.16	20240911	1950	22.82	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
22	20240926	120149	57	100.00	KOSPI		의약품	N	N	N	N	N	2380	0	3	0.00	200013565	83699	36.98	2380	2410	2380	3090	1670	2380	2389.68	2.71	-13524	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4353	-113.33	4.86	12	0.05	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
23	20240926	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	10	2	0.42	144246160	60302	26.64	2380	2410	2380	3090	1670	2380	2392.06	2.71	-10898	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4371	-113.81	4.88	12	0.03	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
24	20240926	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	20	2	0.84	102933250	43053	19.02	2380	2410	2380	3090	1670	2380	2390.85	2.71	-5478	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4389	-114.29	4.90	12	0.02	-21.00	490.00	2790	20240911	-13.98	1950	20240524	23.08	2790	-13.98	20240911	1950	23.08	20240524	2790	-13.98	20240911	1950	23.08	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
25	20240926	090147	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	10	2	0.42	17438780	7270	3.21	2380	2400	2380	3090	1670	2380	2398.73	2.71	-5330	2466	2422	2401	2357	2336	2412	2347	914	710	500	1760	5	1	182892731	4371	-113.81	4.88	12	0.00	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.10	N	003520	500	914 억	4953478	N	N	0	N	N
26	20240925	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	2380	-55	5	-2.26	544998265	226198	99.41	2435	2445	2380	3165	1705	2435	2409.45	2.73	-47344	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4353	-113.33	4.86	12	0.12	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
27	20240925	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-35	5	-1.44	455089015	188495	82.84	2435	2445	2400	3165	1705	2435	2414.33	2.73	-45928	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4389	-114.29	4.90	12	0.10	-21.00	490.00	2790	20240911	-13.98	1950	20240524	23.08	2790	-13.98	20240911	1950	23.08	20240524	2790	-13.98	20240911	1950	23.08	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
28	20240925	140147	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-30	5	-1.23	352307145	145739	64.05	2435	2445	2405	3165	1705	2435	2417.38	2.73	-27340	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4399	-114.52	4.91	12	0.08	-21.00	490.00	2790	20240911	-13.80	1950	20240524	23.33	2790	-13.80	20240911	1950	23.33	20240524	2790	-13.80	20240911	1950	23.33	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
29	20240925	130148	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-20	5	-0.82	286993345	118626	52.13	2435	2445	2405	3165	1705	2435	2419.31	2.73	-21956	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4417	-115.00	4.93	12	0.06	-21.00	490.00	2790	20240911	-13.44	1950	20240524	23.85	2790	-13.44	20240911	1950	23.85	20240524	2790	-13.44	20240911	1950	23.85	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
30	20240925	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	2410	-25	5	-1.03	264204165	109177	47.98	2435	2445	2405	3165	1705	2435	2419.96	2.73	-20152	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4408	-114.76	4.92	12	0.06	-21.00	490.00	2790	20240911	-13.62	1950	20240524	23.59	2790	-13.62	20240911	1950	23.59	20240524	2790	-13.62	20240911	1950	23.59	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
31	20240925	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-15	5	-0.62	227193350	93855	41.25	2435	2445	2405	3165	1705	2435	2420.68	2.73	-16365	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4426	-115.24	4.94	12	0.05	-21.00	490.00	2790	20240911	-13.26	1950	20240524	24.10	2790	-13.26	20240911	1950	24.10	20240524	2790	-13.26	20240911	1950	24.10	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
32	20240925	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	-10	5	-0.41	143712230	59299	26.06	2435	2445	2410	3165	1705	2435	2423.52	2.73	2353	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4435	-115.48	4.95	12	0.03	-21.00	490.00	2790	20240911	-13.08	1950	20240524	24.36	2790	-13.08	20240911	1950	24.36	20240524	2790	-13.08	20240911	1950	24.36	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
33	20240925	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	-10	5	-0.41	6275550	2580	1.13	2435	2435	2425	3165	1705	2435	2432.38	2.73	-700	2485	2460	2430	2405	2375	2445	2390	914	730	500	1800	5	1	182892731	4435	-115.48	4.95	12	0.00	-21.00	490.00	2790	20240911	-13.08	1950	20240524	24.36	2790	-13.08	20240911	1950	24.36	20240524	2790	-13.08	20240911	1950	24.36	20240524	0.10	N	003520	500	914 억	5001005	N	N	1150	N	N
34	20240924	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-10	5	-0.41	544063460	224469	47.23	2440	2455	2400	3175	1715	2445	2423.78	2.77	-46856	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4453	-115.95	4.97	12	0.12	-21.00	490.00	2790	20240911	-12.72	1950	20240524	24.87	2790	-12.72	20240911	1950	24.87	20240524	2790	-12.72	20240911	1950	24.87	20240524	0.09	N	003520	500	914 억	5064816	N	N	1150	N	N
35	20240924	150146	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-10	5	-0.41	518277735	213873	45.00	2440	2455	2400	3175	1715	2445	2423.30	2.77	-46997	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4453	-115.95	4.97	12	0.12	-21.00	490.00	2790	20240911	-12.72	1950	20240524	24.87	2790	-12.72	20240911	1950	24.87	20240524	2790	-12.72	20240911	1950	24.87	20240524	0.09	N	003520	500	914 억	5064816	N	N	5609	N	N
36	20240924	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	0	3	0.00	421639405	174331	36.68	2440	2445	2400	3175	1715	2445	2418.61	2.77	-30831	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4472	-116.43	4.99	12	0.10	-21.00	490.00	2790	20240911	-12.37	1950	20240524	25.38	2790	-12.37	20240911	1950	25.38	20240524	2790	-12.37	20240911	1950	25.38	20240524	0.09	N	003520	500	914 억	5064816	N	N	5609	N	N
37	20240924	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	-15	5	-0.61	349890560	144853	30.48	2440	2445	2400	3175	1715	2445	2415.49	2.77	-22440	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4444	-115.71	4.96	12	0.08	-21.00	490.00	2790	20240911	-12.90	1950	20240524	24.62	2790	-12.90	20240911	1950	24.62	20240524	2790	-12.90	20240911	1950	24.62	20240524	0.09	N	003520	500	914 억	5064816	N	N	5609	N	N
38	20240924	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-25	5	-1.02	318326600	131833	27.74	2440	2445	2400	3175	1715	2445	2414.62	2.77	-23278	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4426	-115.24	4.94	12	0.07	-21.00	490.00	2790	20240911	-13.26	1950	20240524	24.10	2790	-13.26	20240911	1950	24.10	20240524	2790	-13.26	20240911	1950	24.10	20240524	0.09	N	003520	500	914 억	5064816	N	N	5609	N	N
39	20240924	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-30	5	-1.23	279885325	115932	24.39	2440	2445	2400	3175	1715	2445	2414.22	2.77	-25481	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4417	-115.00	4.93	12	0.06	-21.00	490.00	2790	20240911	-13.44	1950	20240524	23.85	2790	-13.44	20240911	1950	23.85	20240524	2790	-13.44	20240911	1950	23.85	20240524	0.09	N	003520	500	914 억	5064816	N	N	5609	N	N
40	20240924	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-30	5	-1.23	198266730	82041	17.26	2440	2445	2405	3175	1715	2445	2416.68	2.77	-26871	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4417	-115.00	4.93	12	0.04	-21.00	490.00	2790	20240911	-13.44	1950	20240524	23.85	2790	-13.44	20240911	1950	23.85	20240524	2790	-13.44	20240911	1950	23.85	20240524	0.09	N	003520	500	914 억	5064816	N	N	5609	N	N
41	20240924	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-25	5	-1.02	8296355	3415	0.72	2440	2440	2420	3175	1715	2445	2429.39	2.77	-2331	2535	2490	2430	2385	2325	2512	2407	914	730	500	1800	5	1	182892731	4426	-115.24	4.94	12	0.00	-21.00	490.00	2790	20240911	-13.26	1950	20240524	24.10	2790	-13.26	20240911	1950	24.10	20240524	2790	-13.26	20240911	1950	24.10	20240524	0.09	N	003520	500	914 억	5064816	N	N	5609	N	N
42	20240923	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	25	2	1.03	1143450440	471111	102.21	2420	2475	2370	3145	1695	2420	2427.13	2.75	17547	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4472	-116.43	4.99	12	0.26	-21.00	490.00	2790	20240911	-12.37	1950	20240524	25.38	2790	-12.37	20240911	1950	25.38	20240524	2790	-12.37	20240911	1950	25.38	20240524	0.08	N	003520	500	914 억	5036744	N	N	5609	N	N
43	20240923	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	20	2	0.83	1087261745	448129	97.22	2420	2475	2370	3145	1695	2420	2426.22	2.75	11488	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4463	-116.19	4.98	12	0.25	-21.00	490.00	2790	20240911	-12.54	1950	20240524	25.13	2790	-12.54	20240911	1950	25.13	20240524	2790	-12.54	20240911	1950	25.13	20240524	0.08	N	003520	500	914 억	5036744	N	N	6892	N	N
44	20240923	140147	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	45	2	1.86	976030685	402588	87.34	2420	2475	2370	3145	1695	2420	2424.39	2.75	6281	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4508	-117.38	5.03	12	0.22	-21.00	490.00	2790	20240911	-11.65	1950	20240524	26.41	2790	-11.65	20240911	1950	26.41	20240524	2790	-11.65	20240911	1950	26.41	20240524	0.08	N	003520	500	914 억	5036744	N	N	6892	N	N
45	20240923	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	35	2	1.45	859094500	354767	76.97	2420	2475	2370	3145	1695	2420	2421.57	2.75	1744	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4490	-116.90	5.01	12	0.19	-21.00	490.00	2790	20240911	-12.01	1950	20240524	25.90	2790	-12.01	20240911	1950	25.90	20240524	2790	-12.01	20240911	1950	25.90	20240524	0.08	N	003520	500	914 억	5036744	N	N	6892	N	N
46	20240923	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	35	2	1.45	688286615	285364	61.91	2420	2465	2370	3145	1695	2420	2411.96	2.75	571	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4490	-116.90	5.01	12	0.16	-21.00	490.00	2790	20240911	-12.01	1950	20240524	25.90	2790	-12.01	20240911	1950	25.90	20240524	2790	-12.01	20240911	1950	25.90	20240524	0.08	N	003520	500	914 억	5036744	N	N	6892	N	N
47	20240923	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	10	2	0.41	433244610	180809	39.23	2420	2435	2370	3145	1695	2420	2396.15	2.75	-4409	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4444	-115.71	4.96	12	0.10	-21.00	490.00	2790	20240911	-12.90	1950	20240524	24.62	2790	-12.90	20240911	1950	24.62	20240524	2790	-12.90	20240911	1950	24.62	20240524	0.08	N	003520	500	914 억	5036744	N	N	6892	N	N
48	20240923	100146	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	-50	5	-2.07	271477100	113410	24.60	2420	2425	2370	3145	1695	2420	2393.77	2.75	-14494	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4335	-112.86	4.84	12	0.06	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.08	N	003520	500	914 억	5036744	N	N	6892	N	N
49	20240923	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-20	5	-0.83	11456520	4752	1.03	2420	2420	2400	3145	1695	2420	2410.88	2.75	-1884	2483	2451	2388	2356	2293	2467	2372	914	725	500	1790	5	1	182892731	4389	-114.29	4.90	12	0.00	-21.00	490.00	2790	20240911	-13.98	1950	20240524	23.08	2790	-13.98	20240911	1950	23.08	20240524	2790	-13.98	20240911	1950	23.08	20240524	0.08	N	003520	500	914 억	5036744	N	N	6892	N	N
50	20240913	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	25	2	1.08	925112535	401304	59.80	2335	2335	2275	2995	1615	2305	2305.18	2.70	45654	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4261	-110.95	4.76	12	0.22	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.10	N	003520	500	914 억	4944795	N	N	194	N	N
51	20240913	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	25	2	1.08	847243830	367877	54.81	2335	2335	2275	2995	1615	2305	2303.06	2.70	39697	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4261	-110.95	4.76	12	0.20	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.10	N	003520	500	914 억	4944795	N	N	161	N	N
52	20240913	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	5	2	0.22	708890690	308259	45.93	2335	2335	2275	2995	1615	2305	2299.66	2.70	23656	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4225	-110.00	4.71	12	0.17	-21.00	490.00	2790	20240911	-17.20	1950	20240524	18.46	2790	-17.20	20240911	1950	18.46	20240524	2790	-17.20	20240911	1950	18.46	20240524	0.10	N	003520	500	914 억	4944795	N	N	161	N	N
53	20240913	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	-5	5	-0.22	601154415	261325	38.94	2335	2335	2275	2995	1615	2305	2300.41	2.70	10154	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4207	-109.52	4.69	12	0.14	-21.00	490.00	2790	20240911	-17.56	1950	20240524	17.95	2790	-17.56	20240911	1950	17.95	20240524	2790	-17.56	20240911	1950	17.95	20240524	0.10	N	003520	500	914 억	4944795	N	N	161	N	N
54	20240913	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	5	2	0.22	513429100	223187	33.26	2335	2335	2275	2995	1615	2305	2300.44	2.70	5263	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4225	-110.00	4.71	12	0.12	-21.00	490.00	2790	20240911	-17.20	1950	20240524	18.46	2790	-17.20	20240911	1950	18.46	20240524	2790	-17.20	20240911	1950	18.46	20240524	0.10	N	003520	500	914 억	4944795	N	N	161	N	N
55	20240913	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	-10	5	-0.43	391800055	170692	25.43	2335	2335	2275	2995	1615	2305	2295.36	2.70	7124	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4197	-109.29	4.68	12	0.09	-21.00	490.00	2790	20240911	-17.74	1950	20240524	17.69	2790	-17.74	20240911	1950	17.69	20240524	2790	-17.74	20240911	1950	17.69	20240524	0.10	N	003520	500	914 억	4944795	N	N	161	N	N
56	20240913	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	-5	5	-0.22	315999685	137648	20.51	2335	2335	2275	2995	1615	2305	2295.71	2.70	9615	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4207	-109.52	4.69	12	0.08	-21.00	490.00	2790	20240911	-17.56	1950	20240524	17.95	2790	-17.56	20240911	1950	17.95	20240524	2790	-17.56	20240911	1950	17.95	20240524	0.10	N	003520	500	914 억	4944795	N	N	161	N	N
57	20240913	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	25	2	1.08	12098935	5194	0.77	2335	2335	2315	2995	1615	2305	2329.41	2.70	-3298	2388	2346	2308	2266	2228	2327	2247	914	690	500	1700	5	1	182892731	4261	-110.95	4.76	12	0.00	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.10	N	003520	500	914 억	4944795	N	N	161	N	N
58	20240912	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	2305	45	2	1.99	1534329865	667321	10.33	2330	2350	2270	2935	1585	2260	2299.25	2.68	23424	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4216	-109.76	4.70	12	0.36	-21.00	490.00	2790	20240911	-17.38	1950	20240524	18.21	2790	-17.38	20240911	1950	18.21	20240524	2790	-17.38	20240911	1950	18.21	20240524	0.10	N	003520	500	914 억	4900670	N	N	161	N	N
59	20240912	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	50	2	2.21	1439575915	626297	9.70	2330	2350	2270	2935	1585	2260	2298.58	2.68	23006	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4225	-110.00	4.71	12	0.34	-21.00	490.00	2790	20240911	-17.20	1950	20240524	18.46	2790	-17.20	20240911	1950	18.46	20240524	2790	-17.20	20240911	1950	18.46	20240524	0.10	N	003520	500	914 억	4900670	N	N	0	N	N
60	20240912	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	55	2	2.43	1314879305	572246	8.86	2330	2350	2270	2935	1585	2260	2297.79	2.68	31227	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4234	-110.24	4.72	12	0.31	-21.00	490.00	2790	20240911	-17.03	1950	20240524	18.72	2790	-17.03	20240911	1950	18.72	20240524	2790	-17.03	20240911	1950	18.72	20240524	0.10	N	003520	500	914 억	4900670	N	N	0	N	N
61	20240912	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	55	2	2.43	1041802675	454872	7.04	2330	2330	2270	2935	1585	2260	2290.36	2.68	58018	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4234	-110.24	4.72	12	0.25	-21.00	490.00	2790	20240911	-17.03	1950	20240524	18.72	2790	-17.03	20240911	1950	18.72	20240524	2790	-17.03	20240911	1950	18.72	20240524	0.10	N	003520	500	914 억	4900670	N	N	0	N	N
62	20240912	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	30	2	1.33	963849460	420975	6.52	2330	2330	2270	2935	1585	2260	2289.60	2.68	55364	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4188	-109.05	4.67	12	0.23	-21.00	490.00	2790	20240911	-17.92	1950	20240524	17.44	2790	-17.92	20240911	1950	17.44	20240524	2790	-17.92	20240911	1950	17.44	20240524	0.10	N	003520	500	914 억	4900670	N	N	0	N	N
63	20240912	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	2285	25	2	1.11	811606015	354754	5.49	2330	2330	2270	2935	1585	2260	2287.84	2.68	46643	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4179	-108.81	4.66	12	0.19	-21.00	490.00	2790	20240911	-18.10	1950	20240524	17.18	2790	-18.10	20240911	1950	17.18	20240524	2790	-18.10	20240911	1950	17.18	20240524	0.10	N	003520	500	914 억	4900670	N	N	0	N	N
64	20240912	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	30	2	1.33	566696305	247283	3.83	2330	2330	2270	2935	1585	2260	2291.76	2.68	41849	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4188	-109.05	4.67	12	0.14	-21.00	490.00	2790	20240911	-17.92	1950	20240524	17.44	2790	-17.92	20240911	1950	17.44	20240524	2790	-17.92	20240911	1950	17.44	20240524	0.10	N	003520	500	914 억	4900670	N	N	0	N	N
65	20240912	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	40	2	1.77	68870845	29744	0.46	2330	2330	2290	2935	1585	2260	2316.44	2.68	-3579	2966	2612	2436	2082	1906	2525	1995	914	675	500	1670	5	1	182892731	4207	-109.52	4.69	12	0.02	-21.00	490.00	2790	20240911	-17.56	1950	20240524	17.95	2790	-17.56	20240911	1950	17.95	20240524	2790	-17.56	20240911	1950	17.95	20240524	0.10	N	003520	500	914 억	4900670	N	N	0	N	N
66	20240911	160141	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2260	10	2	0.44	16317168050	6424601	3968.50	2630	2790	2260	2925	1575	2250	2540.09	2.95	-489376	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4133	-107.62	4.61	12	3.51	-21.00	490.00	2995	20230905	-24.54	1950	20240524	15.90	2790	-19.00	20240911	1950	15.90	20240524	2790	-19.00	20240911	1950	15.90	20240524	0.10	N	003520	500	914 억	5397851	N	N	20	N	N
67	20240911	150141	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2295	45	2	2.00	15875162010	6230457	3848.57	2630	2790	2280	2925	1575	2250	2547.99	2.95	-515558	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4197	-109.29	4.68	12	3.41	-21.00	490.00	2995	20230905	-23.37	1950	20240524	17.69	2790	-17.74	20240911	1950	17.69	20240524	2790	-17.74	20240911	1950	17.69	20240524	0.10	N	003520	500	914 억	5397851	N	N	20	N	N
68	20240911	140142	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2325	75	2	3.33	15350614380	6002758	3707.92	2630	2790	2300	2925	1575	2250	2557.26	2.95	-514979	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4252	-110.71	4.74	12	3.28	-21.00	490.00	2995	20230905	-22.37	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.10	N	003520	500	914 억	5397851	N	N	20	N	N
69	20240911	130141	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2340	90	2	4.00	14413766725	5601714	3460.20	2630	2790	2330	2925	1575	2250	2573.10	2.95	-451862	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4280	-111.43	4.78	12	3.06	-21.00	490.00	2995	20230905	-21.87	1950	20240524	20.00	2790	-16.13	20240911	1950	20.00	20240524	2790	-16.13	20240911	1950	20.00	20240524	0.10	N	003520	500	914 억	5397851	N	N	20	N	N
70	20240911	120143	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2365	115	2	5.11	13806188530	5343314	3300.58	2630	2790	2345	2925	1575	2250	2583.83	2.95	-401459	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4325	-112.62	4.83	12	2.92	-21.00	490.00	2995	20230905	-21.04	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.10	N	003520	500	914 억	5397851	N	N	20	N	N
71	20240911	110140	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2420	170	2	7.56	12630184060	4849106	2995.31	2630	2790	2390	2925	1575	2250	2604.64	2.95	-379121	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4426	-115.24	4.94	12	2.65	-21.00	490.00	2995	20230905	-19.20	1950	20240524	24.10	2790	-13.26	20240911	1950	24.10	20240524	2790	-13.26	20240911	1950	24.10	20240524	0.10	N	003520	500	914 억	5397851	N	N	20	N	N
72	20240911	100141	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2455	205	2	9.11	11030194130	4194403	2590.90	2630	2790	2440	2925	1575	2250	2629.74	2.95	-349326	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4490	-116.90	5.01	12	2.29	-21.00	490.00	2995	20230905	-18.03	1950	20240524	25.90	2790	-12.01	20240911	1950	25.90	20240524	2790	-12.01	20240911	1950	25.90	20240524	0.10	N	003520	500	914 억	5397851	N	N	20	N	N
73	20240911	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	2.95	0	2350	2300	2275	2225	2200	2287	2212	914	675	500	1660	5	1	182892731	4115	-107.14	4.59	12	0.00	-21.00	490.00	2995	20230905	-24.87	1950	20240524	15.38	2775	-18.92	20240820	1950	15.38	20240524	2775	-18.92	20240820	1950	15.38	20240524	0.10	N	003520	500	914 억	5397851	Y	N	20	N	N
74	20240910	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-60	5	-2.60	273743900	120015	60.67	2290	2325	2250	3000	1620	2310	2280.92	2.97	-30173	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4115	-107.14	4.59	12	0.07	-21.00	490.00	2995	20230905	-24.87	1950	20240524	15.38	2775	-18.92	20240820	1950	15.38	20240524	2775	-18.92	20240820	1950	15.38	20240524	0.10	N	003520	500	914 억	5427715	N	N	20	N	N
75	20240910	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-60	5	-2.60	250993010	109949	55.58	2290	2325	2250	3000	1620	2310	2282.81	2.97	-28990	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4115	-107.14	4.59	12	0.06	-21.00	490.00	2995	20230905	-24.87	1950	20240524	15.38	2775	-18.92	20240820	1950	15.38	20240524	2775	-18.92	20240820	1950	15.38	20240524	0.10	N	003520	500	914 억	5427715	N	N	0	N	N
76	20240910	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	-35	5	-1.52	165224150	72137	36.47	2290	2325	2270	3000	1620	2310	2290.42	2.97	-24835	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4161	-108.33	4.64	12	0.04	-21.00	490.00	2995	20230905	-24.04	1950	20240524	16.67	2775	-18.02	20240820	1950	16.67	20240524	2775	-18.02	20240820	1950	16.67	20240524	0.10	N	003520	500	914 억	5427715	N	N	0	N	N
77	20240910	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-30	5	-1.30	143994880	62809	31.75	2290	2325	2270	3000	1620	2310	2292.58	2.97	-21031	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4170	-108.57	4.65	12	0.03	-21.00	490.00	2995	20230905	-23.87	1950	20240524	16.92	2775	-17.84	20240820	1950	16.92	20240524	2775	-17.84	20240820	1950	16.92	20240524	0.10	N	003520	500	914 억	5427715	N	N	0	N	N
78	20240910	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2285	-25	5	-1.08	115407790	50261	25.41	2290	2325	2280	3000	1620	2310	2296.17	2.97	-20670	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4179	-108.81	4.66	12	0.03	-21.00	490.00	2995	20230905	-23.71	1950	20240524	17.18	2775	-17.66	20240820	1950	17.18	20240524	2775	-17.66	20240820	1950	17.18	20240524	0.10	N	003520	500	914 억	5427715	N	N	0	N	N
79	20240910	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	-15	5	-0.65	85730995	37280	18.85	2290	2325	2285	3000	1620	2310	2299.65	2.97	-14856	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4197	-109.29	4.68	12	0.02	-21.00	490.00	2995	20230905	-23.37	1950	20240524	17.69	2775	-17.30	20240820	1950	17.69	20240524	2775	-17.30	20240820	1950	17.69	20240524	0.10	N	003520	500	914 억	5427715	N	N	0	N	N
80	20240910	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	-10	5	-0.43	49826380	21666	10.95	2290	2325	2285	3000	1620	2310	2299.75	2.97	-6905	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4207	-109.52	4.69	12	0.01	-21.00	490.00	2995	20230905	-23.21	1950	20240524	17.95	2775	-17.12	20240820	1950	17.95	20240524	2775	-17.12	20240820	1950	17.95	20240524	0.10	N	003520	500	914 억	5427715	N	N	0	N	N
81	20240910	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	0	3	0.00	11686770	5096	2.58	2290	2320	2290	3000	1620	2310	2293.32	2.97	142	2373	2341	2278	2246	2183	2357	2262	914	690	500	1700	5	1	182892731	4225	-110.00	4.71	12	0.00	-21.00	490.00	2995	20230905	-22.87	1950	20240524	18.46	2775	-16.76	20240820	1950	18.46	20240524	2775	-16.76	20240820	1950	18.46	20240524	0.10	N	003520	500	914 억	5427715	N	N	0	N	N
82	20240909	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	30	2	1.32	442042165	193443	105.51	2270	2310	2215	2960	1600	2280	2285.09	2.97	-2436	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4225	-110.00	4.71	12	0.11	-21.00	490.00	2995	20230905	-22.87	1950	20240524	18.46	2775	-16.76	20240820	1950	18.46	20240524	2775	-16.76	20240820	1950	18.46	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
83	20240909	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	15	2	0.66	426442390	186671	101.82	2270	2310	2215	2960	1600	2280	2284.46	2.97	-457	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4197	-109.29	4.68	12	0.10	-21.00	490.00	2995	20230905	-23.37	1950	20240524	17.69	2775	-17.30	20240820	1950	17.69	20240524	2775	-17.30	20240820	1950	17.69	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
84	20240909	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	20	2	0.88	400805980	175511	95.73	2270	2310	2215	2960	1600	2280	2283.65	2.97	-3856	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4207	-109.52	4.69	12	0.10	-21.00	490.00	2995	20230905	-23.21	1950	20240524	17.95	2775	-17.12	20240820	1950	17.95	20240524	2775	-17.12	20240820	1950	17.95	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
85	20240909	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	20	2	0.88	386381110	169240	92.31	2270	2310	2215	2960	1600	2280	2283.04	2.97	-4346	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4207	-109.52	4.69	12	0.09	-21.00	490.00	2995	20230905	-23.21	1950	20240524	17.95	2775	-17.12	20240820	1950	17.95	20240524	2775	-17.12	20240820	1950	17.95	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
86	20240909	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	2285	5	2	0.22	343003340	150277	81.97	2270	2300	2215	2960	1600	2280	2282.47	2.97	-5497	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4179	-108.81	4.66	12	0.08	-21.00	490.00	2995	20230905	-23.71	1950	20240524	17.18	2775	-17.66	20240820	1950	17.18	20240524	2775	-17.66	20240820	1950	17.18	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
87	20240909	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	-10	5	-0.44	314827830	137930	75.23	2270	2300	2215	2960	1600	2280	2282.52	2.97	-9818	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4152	-108.10	4.63	12	0.08	-21.00	490.00	2995	20230905	-24.21	1950	20240524	16.41	2775	-18.20	20240820	1950	16.41	20240524	2775	-18.20	20240820	1950	16.41	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
88	20240909	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	-5	5	-0.22	180841325	79534	43.38	2270	2300	2215	2960	1600	2280	2273.76	2.97	-11400	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4161	-108.33	4.64	12	0.04	-21.00	490.00	2995	20230905	-24.04	1950	20240524	16.67	2775	-18.02	20240820	1950	16.67	20240524	2775	-18.02	20240820	1950	16.67	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
89	20240909	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	-25	5	-1.10	10386695	4576	2.50	2270	2270	2255	2960	1600	2280	2269.82	2.97	-3025	2336	2307	2271	2242	2206	2322	2257	914	680	500	1680	5	1	182892731	4124	-107.38	4.60	12	0.00	-21.00	490.00	2995	20230905	-24.71	1950	20240524	15.64	2775	-18.74	20240820	1950	15.64	20240524	2775	-18.74	20240820	1950	15.64	20240524	0.10	N	003520	500	914 억	5430454	N	N	151	N	N
90	20240906	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-20	5	-0.87	403234015	178583	71.52	2275	2300	2235	2990	1610	2300	2257.90	2.97	-4175	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4170	-108.57	4.65	12	0.10	-21.00	490.00	2995	20230905	-23.87	1950	20240524	16.92	2775	-17.84	20240820	1950	16.92	20240524	2775	-17.84	20240820	1950	16.92	20240524	0.10	N	003520	500	914 억	5431892	N	N	151	N	N
91	20240906	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	-40	5	-1.74	363303580	160916	64.44	2275	2300	2235	2990	1610	2300	2257.72	2.97	-6456	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4133	-107.62	4.61	12	0.09	-21.00	490.00	2995	20230905	-24.54	1950	20240524	15.90	2775	-18.56	20240820	1950	15.90	20240524	2775	-18.56	20240820	1950	15.90	20240524	0.10	N	003520	500	914 억	5431892	N	N	105	N	N
92	20240906	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-20	5	-0.87	318229875	141025	56.48	2275	2300	2235	2990	1610	2300	2256.55	2.97	-5730	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4170	-108.57	4.65	12	0.08	-21.00	490.00	2995	20230905	-23.87	1950	20240524	16.92	2775	-17.84	20240820	1950	16.92	20240524	2775	-17.84	20240820	1950	16.92	20240524	0.10	N	003520	500	914 억	5431892	N	N	105	N	N
93	20240906	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-50	5	-2.17	272480600	120905	48.42	2275	2300	2235	2990	1610	2300	2253.68	2.97	-2756	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4115	-107.14	4.59	12	0.07	-21.00	490.00	2995	20230905	-24.87	1950	20240524	15.38	2775	-18.92	20240820	1950	15.38	20240524	2775	-18.92	20240820	1950	15.38	20240524	0.10	N	003520	500	914 억	5431892	N	N	105	N	N
94	20240906	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-50	5	-2.17	259232805	115013	46.06	2275	2300	2235	2990	1610	2300	2253.94	2.97	-1919	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4115	-107.14	4.59	12	0.06	-21.00	490.00	2995	20230905	-24.87	1950	20240524	15.38	2775	-18.92	20240820	1950	15.38	20240524	2775	-18.92	20240820	1950	15.38	20240524	0.10	N	003520	500	914 억	5431892	N	N	105	N	N
95	20240906	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	-40	5	-1.74	158371840	70144	28.09	2275	2300	2235	2990	1610	2300	2257.81	2.97	-16034	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4133	-107.62	4.61	12	0.04	-21.00	490.00	2995	20230905	-24.54	1950	20240524	15.90	2775	-18.56	20240820	1950	15.90	20240524	2775	-18.56	20240820	1950	15.90	20240524	0.10	N	003520	500	914 억	5431892	N	N	105	N	N
96	20240906	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-60	5	-2.61	108427680	47909	19.19	2275	2300	2235	2990	1610	2300	2263.20	2.97	-19770	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4097	-106.67	4.57	12	0.03	-21.00	490.00	2995	20230905	-25.21	1950	20240524	14.87	2775	-19.28	20240820	1950	14.87	20240524	2775	-19.28	20240820	1950	14.87	20240524	0.10	N	003520	500	914 억	5431892	N	N	105	N	N
97	20240906	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	0	3	0.00	1904475	834	0.33	2275	2300	2275	2990	1610	2300	2283.54	2.97	-352	2433	2366	2308	2241	2183	2337	2212	914	690	500	1700	5	1	182892731	4207	-109.52	4.69	12	0.00	-21.00	490.00	2995	20230905	-23.21	1950	20240524	17.95	2775	-17.12	20240820	1950	17.95	20240524	2775	-17.12	20240820	1950	17.95	20240524	0.10	N	003520	500	914 억	5431892	N	N	105	N	N
98	20240905	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	-45	5	-1.92	573377855	249537	127.08	2345	2375	2250	3045	1645	2345	2297.77	2.99	-33474	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4207	-109.52	4.69	12	0.14	-21.00	490.00	2995	20230905	-23.21	1950	20240524	17.95	2775	-17.12	20240820	1950	17.95	20240524	2995	-23.21	20230905	1950	17.95	20240524	0.10	N	003520	500	914 억	5465668	N	N	105	N	N
99	20240905	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	2305	-40	5	-1.71	558553650	243096	123.80	2345	2375	2250	3045	1645	2345	2297.67	2.99	-30493	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4216	-109.76	4.70	12	0.13	-21.00	490.00	2995	20230905	-23.04	1950	20240524	18.21	2775	-16.94	20240820	1950	18.21	20240524	2995	-23.04	20230905	1950	18.21	20240524	0.10	N	003520	500	914 억	5465668	N	N	592	N	N
100	20240905	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	-75	5	-3.20	436728900	189461	96.48	2345	2375	2260	3045	1645	2345	2305.11	2.99	-25042	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4152	-108.10	4.63	12	0.10	-21.00	490.00	2995	20230905	-24.21	1950	20240524	16.41	2775	-18.20	20240820	1950	16.41	20240524	2995	-24.21	20230905	1950	16.41	20240524	0.10	N	003520	500	914 억	5465668	N	N	592	N	N
101	20240905	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	-55	5	-2.35	301410180	129890	66.15	2345	2375	2280	3045	1645	2345	2320.50	2.99	-39322	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4188	-109.05	4.67	12	0.07	-21.00	490.00	2995	20230905	-23.54	1950	20240524	17.44	2775	-17.48	20240820	1950	17.44	20240524	2995	-23.54	20230905	1950	17.44	20240524	0.10	N	003520	500	914 억	5465668	N	N	592	N	N
102	20240905	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	-55	5	-2.35	256871190	110588	56.32	2345	2375	2280	3045	1645	2345	2322.78	2.99	-34810	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4188	-109.05	4.67	12	0.06	-21.00	490.00	2995	20230905	-23.54	1950	20240524	17.44	2775	-17.48	20240820	1950	17.44	20240524	2995	-23.54	20230905	1950	17.44	20240524	0.10	N	003520	500	914 억	5465668	N	N	592	N	N
103	20240905	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	-20	5	-0.85	123411675	52561	26.77	2345	2375	2325	3045	1645	2345	2347.97	2.99	-33237	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4252	-110.71	4.74	12	0.03	-21.00	490.00	2995	20230905	-22.37	1950	20240524	19.23	2775	-16.22	20240820	1950	19.23	20240524	2995	-22.37	20230905	1950	19.23	20240524	0.10	N	003520	500	914 억	5465668	N	N	592	N	N
104	20240905	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	10	2	0.43	50334285	21393	10.89	2345	2375	2345	3045	1645	2345	2352.84	2.99	-10198	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4307	-112.14	4.81	12	0.01	-21.00	490.00	2995	20230905	-21.37	1950	20240524	20.77	2775	-15.14	20240820	1950	20.77	20240524	2995	-21.37	20230905	1950	20.77	20240524	0.10	N	003520	500	914 억	5465668	N	N	592	N	N
105	20240905	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	10	2	0.43	1135630	484	0.25	2345	2355	2345	3045	1645	2345	2346.35	2.99	-72	2408	2376	2353	2321	2298	2365	2310	914	700	500	1730	5	1	182892731	4307	-112.14	4.81	12	0.00	-21.00	490.00	2995	20230905	-21.37	1950	20240524	20.77	2775	-15.14	20240820	1950	20.77	20240524	2995	-21.37	20230905	1950	20.77	20240524	0.10	N	003520	500	914 억	5465668	N	N	592	N	N
106	20240904	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	2345	-55	5	-2.29	460685225	196367	136.78	2360	2385	2330	3120	1680	2400	2346.04	3.00	-21995	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4289	-111.67	4.79	12	0.11	-21.00	490.00	2995	20230905	-21.70	1950	20240524	20.26	2775	-15.50	20240820	1950	20.26	20240524	2995	-21.70	20230905	1950	20.26	20240524	0.10	N	003520	500	914 억	5486126	N	N	592	N	N
107	20240904	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	2340	-60	5	-2.50	428895040	182767	127.31	2360	2385	2330	3120	1680	2400	2346.68	3.00	-22740	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4280	-111.43	4.78	12	0.10	-21.00	490.00	2995	20230905	-21.87	1950	20240524	20.00	2775	-15.68	20240820	1950	20.00	20240524	2995	-21.87	20230905	1950	20.00	20240524	0.10	N	003520	500	914 억	5486126	N	N	384	N	N
108	20240904	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	2340	-60	5	-2.50	382641565	162964	113.51	2360	2385	2330	3120	1680	2400	2348.01	3.00	-22390	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4280	-111.43	4.78	12	0.09	-21.00	490.00	2995	20230905	-21.87	1950	20240524	20.00	2775	-15.68	20240820	1950	20.00	20240524	2995	-21.87	20230905	1950	20.00	20240524	0.10	N	003520	500	914 억	5486126	N	N	384	N	N
109	20240904	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	2340	-60	5	-2.50	356448065	151752	105.70	2360	2385	2330	3120	1680	2400	2348.89	3.00	-21529	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4280	-111.43	4.78	12	0.08	-21.00	490.00	2995	20230905	-21.87	1950	20240524	20.00	2775	-15.68	20240820	1950	20.00	20240524	2995	-21.87	20230905	1950	20.00	20240524	0.10	N	003520	500	914 억	5486126	N	N	384	N	N
110	20240904	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-45	5	-1.88	286500345	121879	84.90	2360	2385	2330	3120	1680	2400	2350.69	3.00	-21289	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4307	-112.14	4.81	12	0.07	-21.00	490.00	2995	20230905	-21.37	1950	20240524	20.77	2775	-15.14	20240820	1950	20.77	20240524	2995	-21.37	20230905	1950	20.77	20240524	0.10	N	003520	500	914 억	5486126	N	N	384	N	N
111	20240904	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	-35	5	-1.46	270235930	114996	80.10	2360	2385	2330	3120	1680	2400	2349.96	3.00	-20088	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.06	-21.00	490.00	2995	20230905	-21.04	1950	20240524	21.28	2775	-14.77	20240820	1950	21.28	20240524	2995	-21.04	20230905	1950	21.28	20240524	0.10	N	003520	500	914 억	5486126	N	N	384	N	N
112	20240904	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-50	5	-2.08	162516985	69246	48.23	2360	2385	2330	3120	1680	2400	2346.95	3.00	-5041	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4298	-111.90	4.80	12	0.04	-21.00	490.00	2995	20230905	-21.54	1950	20240524	20.51	2775	-15.32	20240820	1950	20.51	20240524	2995	-21.54	20230905	1950	20.51	20240524	0.10	N	003520	500	914 억	5486126	N	N	384	N	N
113	20240904	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-45	5	-1.88	30860040	13122	9.14	2360	2385	2340	3120	1680	2400	2351.78	3.00	1754	2480	2440	2415	2375	2350	2427	2362	914	720	500	1770	5	1	182892731	4307	-112.14	4.81	12	0.01	-21.00	490.00	2995	20230905	-21.37	1950	20240524	20.77	2775	-15.14	20240820	1950	20.77	20240524	2995	-21.37	20230905	1950	20.77	20240524	0.10	N	003520	500	914 억	5486126	N	N	384	N	N
114	20240903	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-40	5	-1.64	346459380	143428	49.34	2450	2455	2390	3170	1710	2440	2415.56	3.00	383	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4389	-114.29	4.90	12	0.08	-21.00	490.00	2995	20230905	-19.87	1950	20240524	23.08	2775	-13.51	20240820	1950	23.08	20240524	2995	-19.87	20230905	1950	23.08	20240524	0.10	N	003520	500	914 억	5489219	N	N	384	N	N
115	20240903	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-40	5	-1.64	317257135	131267	45.16	2450	2455	2390	3170	1710	2440	2416.88	3.00	2229	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4389	-114.29	4.90	12	0.07	-21.00	490.00	2995	20230905	-19.87	1950	20240524	23.08	2775	-13.51	20240820	1950	23.08	20240524	2995	-19.87	20230905	1950	23.08	20240524	0.10	N	003520	500	914 억	5489219	N	N	297	N	N
116	20240903	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-25	5	-1.02	248441685	102622	35.30	2450	2455	2405	3170	1710	2440	2420.94	3.00	4393	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4417	-115.00	4.93	12	0.06	-21.00	490.00	2995	20230905	-19.37	1950	20240524	23.85	2775	-12.97	20240820	1950	23.85	20240524	2995	-19.37	20230905	1950	23.85	20240524	0.10	N	003520	500	914 억	5489219	N	N	297	N	N
117	20240903	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	2415	-25	5	-1.02	208563530	86111	29.62	2450	2455	2405	3170	1710	2440	2422.03	3.00	14159	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4417	-115.00	4.93	12	0.05	-21.00	490.00	2995	20230905	-19.37	1950	20240524	23.85	2775	-12.97	20240820	1950	23.85	20240524	2995	-19.37	20230905	1950	23.85	20240524	0.10	N	003520	500	914 억	5489219	N	N	297	N	N
118	20240903	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-20	5	-0.82	175897415	72580	24.97	2450	2455	2405	3170	1710	2440	2423.50	3.00	14119	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4426	-115.24	4.94	12	0.04	-21.00	490.00	2995	20230905	-19.20	1950	20240524	24.10	2775	-12.79	20240820	1950	24.10	20240524	2995	-19.20	20230905	1950	24.10	20240524	0.10	N	003520	500	914 억	5489219	N	N	297	N	N
119	20240903	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	-15	5	-0.61	121484240	50016	17.21	2450	2455	2405	3170	1710	2440	2428.91	3.00	-3078	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4435	-115.48	4.95	12	0.03	-21.00	490.00	2995	20230905	-19.03	1950	20240524	24.36	2775	-12.61	20240820	1950	24.36	20240524	2995	-19.03	20230905	1950	24.36	20240524	0.10	N	003520	500	914 억	5489219	N	N	297	N	N
120	20240903	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-5	5	-0.20	54765045	22406	7.71	2450	2455	2420	3170	1710	2440	2444.21	3.00	-1345	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4453	-115.95	4.97	12	0.01	-21.00	490.00	2995	20230905	-18.70	1950	20240524	24.87	2775	-12.25	20240820	1950	24.87	20240524	2995	-18.70	20230905	1950	24.87	20240524	0.10	N	003520	500	914 억	5489219	N	N	297	N	N
121	20240903	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	10	2	0.41	2957150	1207	0.42	2450	2450	2450	3170	1710	2440	2450.00	3.00	-32	2553	2496	2443	2386	2333	2470	2360	914	730	500	1800	5	1	182892731	4481	-116.67	5.00	12	0.00	-21.00	490.00	2995	20230905	-18.20	1950	20240524	25.64	2775	-11.71	20240820	1950	25.64	20240524	2995	-18.20	20230905	1950	25.64	20240524	0.10	N	003520	500	914 억	5489219	N	N	297	N	N
122	20240902	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	-50	5	-2.01	699195510	289869	161.30	2490	2500	2390	3235	1745	2490	2412.09	3.01	-28022	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4463	-116.19	4.98	12	0.16	-21.00	490.00	2995	20230905	-18.53	1950	20240524	25.13	2775	-12.07	20240820	1950	25.13	20240524	2995	-18.53	20230905	1950	25.13	20240524	0.10	N	003520	500	914 억	5507766	N	N	297	N	N
123	20240902	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-70	5	-2.81	661041680	274197	152.58	2490	2500	2390	3235	1745	2490	2410.83	3.01	-27021	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4426	-115.24	4.94	12	0.15	-21.00	490.00	2995	20230905	-19.20	1950	20240524	24.10	2775	-12.79	20240820	1950	24.10	20240524	2995	-19.20	20230905	1950	24.10	20240524	0.10	N	003520	500	914 억	5507766	N	N	758	N	N
124	20240902	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-70	5	-2.81	633438400	262780	146.23	2490	2500	2390	3235	1745	2490	2410.53	3.01	-27146	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4426	-115.24	4.94	12	0.14	-21.00	490.00	2995	20230905	-19.20	1950	20240524	24.10	2775	-12.79	20240820	1950	24.10	20240524	2995	-19.20	20230905	1950	24.10	20240524	0.10	N	003520	500	914 억	5507766	N	N	758	N	N
125	20240902	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-85	5	-3.41	589743295	244582	136.10	2490	2500	2390	3235	1745	2490	2411.23	3.01	-26183	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4399	-114.52	4.91	12	0.13	-21.00	490.00	2995	20230905	-19.70	1950	20240524	23.33	2775	-13.33	20240820	1950	23.33	20240524	2995	-19.70	20230905	1950	23.33	20240524	0.10	N	003520	500	914 억	5507766	N	N	758	N	N
126	20240902	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-85	5	-3.41	477190380	197594	109.95	2490	2500	2390	3235	1745	2490	2415.00	3.01	-23072	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4399	-114.52	4.91	12	0.11	-21.00	490.00	2995	20230905	-19.70	1950	20240524	23.33	2775	-13.33	20240820	1950	23.33	20240524	2995	-19.70	20230905	1950	23.33	20240524	0.10	N	003520	500	914 억	5507766	N	N	758	N	N
127	20240902	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-90	5	-3.61	443147960	183422	102.07	2490	2500	2390	3235	1745	2490	2416.00	3.01	-20787	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4389	-114.29	4.90	12	0.10	-21.00	490.00	2995	20230905	-19.87	1950	20240524	23.08	2775	-13.51	20240820	1950	23.08	20240524	2995	-19.87	20230905	1950	23.08	20240524	0.10	N	003520	500	914 억	5507766	N	N	758	N	N
128	20240902	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	-85	5	-3.41	308753710	127385	70.89	2490	2500	2395	3235	1745	2490	2423.78	3.01	-5890	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4399	-114.52	4.91	12	0.07	-21.00	490.00	2995	20230905	-19.70	1950	20240524	23.33	2775	-13.33	20240820	1950	23.33	20240524	2995	-19.70	20230905	1950	23.33	20240524	0.10	N	003520	500	914 억	5507766	N	N	758	N	N
129	20240902	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	0	3	0.00	2564810	1030	0.57	2490	2500	2490	3235	1745	2490	2490.11	3.01	-477	2563	2526	2493	2456	2423	2510	2440	914	745	500	1840	5	1	182892731	4554	-118.57	5.08	12	0.00	-21.00	490.00	2995	20230905	-16.86	1950	20240524	27.69	2775	-10.27	20240820	1950	27.69	20240524	2995	-16.86	20230905	1950	27.69	20240524	0.10	N	003520	500	914 억	5507766	N	N	758	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History