KissMeData/000520/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	16010	-330	5	-2.02	10891964960	679552	40.23	16540	16870	15060	21200	11440	16340	16028.07	5.71	0	-72375	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3458	146.88	1.85	12	3.15	109.00	8668.00	17400	20240927	-7.99	5690	20231024	181.37	17400	-7.99	20240927	6560	144.05	20240102	17400	-7.99	20240927	5690	181.37	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
3	20240930	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	16090	-250	5	-1.53	10275339350	641108	37.95	16540	16870	15060	21200	11440	16340	16027.37	5.71	0	-68440	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3475	147.61	1.86	12	2.97	109.00	8668.00	17400	20240927	-7.53	5690	20231024	182.78	17400	-7.53	20240927	6560	145.27	20240102	17400	-7.53	20240927	5690	182.78	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
4	20240930	140109	57	100.00	KOSPI		의약품	N	N	N	N		N	15870	-470	5	-2.88	9868541100	615753	36.45	16540	16870	15060	21200	11440	16340	16026.68	5.71	0	-64803	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3427	145.60	1.83	12	2.85	109.00	8668.00	17400	20240927	-8.79	5690	20231024	178.91	17400	-8.79	20240927	6560	141.92	20240102	17400	-8.79	20240927	5690	178.91	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
5	20240930	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	16020	-320	5	-1.96	8995179780	561149	33.22	16540	16870	15060	21200	11440	16340	16029.82	5.71	0	-55703	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3460	146.97	1.85	12	2.60	109.00	8668.00	17400	20240927	-7.93	5690	20231024	181.55	17400	-7.93	20240927	6560	144.21	20240102	17400	-7.93	20240927	5690	181.55	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
6	20240930	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	15970	-370	5	-2.26	8437532520	526462	31.16	16540	16870	15060	21200	11440	16340	16026.74	5.71	0	-55019	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3449	146.51	1.84	12	2.44	109.00	8668.00	17400	20240927	-8.22	5690	20231024	180.67	17400	-8.22	20240927	6560	143.45	20240102	17400	-8.22	20240927	5690	180.67	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
7	20240930	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	-630	5	-3.86	7803062990	486642	28.81	16540	16870	15060	21200	11440	16340	16034.38	5.71	0	-55282	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3393	144.13	1.81	12	2.25	109.00	8668.00	17400	20240927	-9.71	5690	20231024	176.10	17400	-9.71	20240927	6560	139.48	20240102	17400	-9.71	20240927	5690	176.10	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
8	20240930	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	15760	-580	5	-3.55	6590239400	409650	24.25	16540	16870	15060	21200	11440	16340	16087.36	5.71	0	-46589	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3404	144.59	1.82	12	1.90	109.00	8668.00	17400	20240927	-9.43	5690	20231024	176.98	17400	-9.43	20240927	6560	140.24	20240102	17400	-9.43	20240927	5690	176.98	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
9	20240930	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	16240	-100	5	-0.61	653302160	39901	2.36	16540	16540	16140	21200	11440	16340	16373.24	5.71	0	-12011	18306	17322	16416	15432	14526	17815	15925	108	4860	500	9800	10	1	21597199	3507	148.99	1.87	12	0.18	109.00	8668.00	17400	20240927	-6.67	5690	20231024	185.41	17400	-6.67	20240927	6560	147.56	20240102	17400	-6.67	20240927	5690	185.41	20231024	3.25	N	000520	500	107 억		1232664	N	N	2	N	00	N
10	20240927	160109	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16340	540	2	3.42	28016768130	1679664	161.28	15520	17400	15510	20500	11060	15800	16680.29	5.49	0	49679	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3529	149.91	1.89	12	7.78	109.00	8668.00	17400	20240927	-6.09	5690	20231024	187.17	17400	-6.09	20240927	6560	149.09	20240102	17400	-6.09	20240927	5690	187.17	20231024	3.15	N	000520	500	107 억		1185529	N	N	2	N	00	N
11	20240927	150108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16410	610	2	3.86	26942332210	1613951	154.97	15520	17400	15510	20500	11060	15800	16693.54	5.49	0	57575	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3544	150.55	1.89	12	7.47	109.00	8668.00	17400	20240927	-5.69	5690	20231024	188.40	17400	-5.69	20240927	6560	150.15	20240102	17400	-5.69	20240927	5690	188.40	20231024	3.15	N	000520	500	107 억		1185529	N	N	0	N	00	N
12	20240927	140109	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16730	930	2	5.89	24482120970	1465642	140.73	15520	17400	15510	20500	11060	15800	16704.18	5.49	0	22342	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3613	153.49	1.93	12	6.79	109.00	8668.00	17400	20240927	-3.85	5690	20231024	194.02	17400	-3.85	20240927	6560	155.03	20240102	17400	-3.85	20240927	5690	194.02	20231024	3.15	N	000520	500	107 억		1185529	N	N	0	N	00	N
13	20240927	130108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	17050	1250	2	7.91	20302295210	1218185	116.97	15520	17400	15510	20500	11060	15800	16666.19	5.49	0	29041	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3682	156.42	1.97	12	5.64	109.00	8668.00	17400	20240927	-2.01	5690	20231024	199.65	17400	-2.01	20240927	6560	159.91	20240102	17400	-2.01	20240927	5690	199.65	20231024	3.15	N	000520	500	107 억		1185529	N	N	0	N	00	N
14	20240927	120108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16650	850	2	5.38	12651208450	770320	73.96	15520	16860	15510	20500	11060	15800	16423.51	5.49	0	60553	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3596	152.75	1.92	12	3.57	109.00	8668.00	16860	20240927	-1.25	5690	20231024	192.62	16860	-1.25	20240927	6560	153.81	20240102	16860	-1.25	20240927	5690	192.62	20231024	3.15	N	000520	500	107 억		1185529	N	N	0	N	00	N
15	20240927	110109	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16300	500	2	3.16	11460117730	697861	67.01	15520	16860	15510	20500	11060	15800	16421.99	5.49	0	50433	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3520	149.54	1.88	12	3.23	109.00	8668.00	16860	20240927	-3.32	5690	20231024	186.47	16860	-3.32	20240927	6560	148.48	20240102	16860	-3.32	20240927	5690	186.47	20231024	3.15	N	000520	500	107 억		1185529	N	N	0	N	00	N
16	20240927	100108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16700	900	2	5.70	8846128730	538721	51.73	15520	16860	15510	20500	11060	15800	16420.89	5.49	0	103375	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3607	153.21	1.93	12	2.49	109.00	8668.00	16860	20240927	-0.95	5690	20231024	193.50	16860	-0.95	20240927	6560	154.57	20240102	16860	-0.95	20240927	5690	193.50	20231024	3.15	N	000520	500	107 억		1185529	N	N	0	N	00	N
17	20240927	090109	57	100.00	KOSPI		의약품	N	N	N	N		N	15960	160	2	1.01	254170140	16275	1.56	15520	15960	15510	20500	11060	15800	15614.44	5.49	0	3635	17273	16536	15763	15026	14253	16150	14640	108	4700	500	9480	10	1	21597199	3447	146.42	1.84	12	0.08	109.00	8668.00	16650	20240925	-4.14	5690	20231024	180.49	16650	-4.14	20240925	6560	143.29	20240102	16650	-4.14	20240925	5690	180.49	20231024	3.15	N	000520	500	107 억		1185529	N	N	0	N	00	N
18	20240926	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	15800	-310	5	-1.92	16072392440	1032836	148.73	16490	16500	14990	20900	11280	16110	15561.28	5.61	0	-24285	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3412	144.95	1.82	12	4.78	109.00	8668.00	16650	20240925	-5.11	5690	20231024	177.68	16650	-5.11	20240925	6560	140.85	20240102	16650	-5.11	20240925	5690	177.68	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
19	20240926	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	15870	-240	5	-1.49	15656984080	1006582	144.95	16490	16500	14990	20900	11280	16110	15554.58	5.61	0	-17369	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3427	145.60	1.83	12	4.66	109.00	8668.00	16650	20240925	-4.68	5690	20231024	178.91	16650	-4.68	20240925	6560	141.92	20240102	16650	-4.68	20240925	5690	178.91	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
20	20240926	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-590	5	-3.66	14125336620	909226	130.93	16490	16500	14990	20900	11280	16110	15535.53	5.61	0	-19100	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3352	142.39	1.79	12	4.21	109.00	8668.00	16650	20240925	-6.79	5690	20231024	172.76	16650	-6.79	20240925	6560	136.59	20240102	16650	-6.79	20240925	5690	172.76	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
21	20240926	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	15580	-530	5	-3.29	13227667540	851472	122.61	16490	16500	14990	20900	11280	16110	15535.02	5.61	0	-28956	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3365	142.94	1.80	12	3.94	109.00	8668.00	16650	20240925	-6.43	5690	20231024	173.81	16650	-6.43	20240925	6560	137.50	20240102	16650	-6.43	20240925	5690	173.81	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
22	20240926	120109	57	100.00	KOSPI		의약품	N	N	N	N		N	15450	-660	5	-4.10	12397636320	797818	114.88	16490	16500	14990	20900	11280	16110	15539.39	5.61	0	-37208	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3337	141.74	1.78	12	3.69	109.00	8668.00	16650	20240925	-7.21	5690	20231024	171.53	16650	-7.21	20240925	6560	135.52	20240102	16650	-7.21	20240925	5690	171.53	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
23	20240926	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-580	5	-3.60	11513367700	740701	106.66	16490	16500	14990	20900	11280	16110	15543.84	5.61	0	-30790	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3354	142.48	1.79	12	3.43	109.00	8668.00	16650	20240925	-6.73	5690	20231024	172.93	16650	-6.73	20240925	6560	136.74	20240102	16650	-6.73	20240925	5690	172.93	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
24	20240926	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	15580	-530	5	-3.29	9885841090	635606	91.53	16490	16500	14990	20900	11280	16110	15553.37	5.61	0	-20832	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3365	142.94	1.80	12	2.94	109.00	8668.00	16650	20240925	-6.43	5690	20231024	173.81	16650	-6.43	20240925	6560	137.50	20240102	16650	-6.43	20240925	5690	173.81	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
25	20240926	090109	57	100.00	KOSPI		의약품	N	N	N	N		N	16150	40	2	0.25	490852120	29916	4.31	16490	16500	16150	20900	11280	16110	16408.18	5.61	0	-9687	17083	16596	16163	15676	15243	16380	15460	108	4790	500	9660	10	1	21597199	3488	148.17	1.86	12	0.14	109.00	8668.00	16650	20240925	-3.00	5690	20231024	183.83	16650	-3.00	20240925	6560	146.19	20240102	16650	-3.00	20240925	5690	183.83	20231024	3.24	N	000520	500	107 억		1211383	N	N	16	N	00	N
26	20240925	160108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16110	210	2	1.32	11155525950	689528	87.42	16190	16650	15730	20650	11130	15900	16178.58	5.85	0	-63894	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3479	147.80	1.86	12	3.19	109.00	8668.00	16650	20240925	-3.24	5690	20231024	183.13	16650	-3.24	20240925	6560	145.58	20240102	16650	-3.24	20240925	5690	183.13	20231024	3.07	N	000520	500	107 억		1263920	N	N	16	N	00	N
27	20240925	150108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	15840	-60	5	-0.38	10505270160	649016	82.28	16190	16650	15730	20650	11130	15900	16186.46	5.85	0	-65385	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3421	145.32	1.83	12	3.01	109.00	8668.00	16650	20240925	-4.86	5690	20231024	178.38	16650	-4.86	20240925	6560	141.46	20240102	16650	-4.86	20240925	5690	178.38	20231024	3.07	N	000520	500	107 억		1263920	N	N	10	N	00	N
28	20240925	140108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16070	170	2	1.07	9024186530	556201	70.52	16190	16650	15730	20650	11130	15900	16224.69	5.85	0	-57914	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3471	147.43	1.85	12	2.58	109.00	8668.00	16650	20240925	-3.48	5690	20231024	182.43	16650	-3.48	20240925	6560	144.97	20240102	16650	-3.48	20240925	5690	182.43	20231024	3.07	N	000520	500	107 억		1263920	N	N	10	N	00	N
29	20240925	130108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16120	220	2	1.38	8320866720	512538	64.98	16190	16650	15730	20650	11130	15900	16234.63	5.85	0	-59608	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3481	147.89	1.86	12	2.37	109.00	8668.00	16650	20240925	-3.18	5690	20231024	183.30	16650	-3.18	20240925	6560	145.73	20240102	16650	-3.18	20240925	5690	183.30	20231024	3.07	N	000520	500	107 억		1263920	N	N	10	N	00	N
30	20240925	120109	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16340	440	2	2.77	7665609480	472035	59.84	16190	16650	15730	20650	11130	15900	16239.49	5.85	0	-46572	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3529	149.91	1.89	12	2.19	109.00	8668.00	16650	20240925	-1.86	5690	20231024	187.17	16650	-1.86	20240925	6560	149.09	20240102	16650	-1.86	20240925	5690	187.17	20231024	3.07	N	000520	500	107 억		1263920	N	N	10	N	00	N
31	20240925	110108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16150	250	2	1.57	6787926750	418015	53.00	16190	16650	15730	20650	11130	15900	16238.48	5.85	0	-42408	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3488	148.17	1.86	12	1.94	109.00	8668.00	16650	20240925	-3.00	5690	20231024	183.83	16650	-3.00	20240925	6560	146.19	20240102	16650	-3.00	20240925	5690	183.83	20231024	3.07	N	000520	500	107 억		1263920	N	N	10	N	00	N
32	20240925	100109	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16040	140	2	0.88	5720481010	351555	44.57	16190	16650	15730	20650	11130	15900	16271.94	5.85	0	-44410	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3464	147.16	1.85	12	1.63	109.00	8668.00	16650	20240925	-3.66	5690	20231024	181.90	16650	-3.66	20240925	6560	144.51	20240102	16650	-3.66	20240925	5690	181.90	20231024	3.07	N	000520	500	107 억		1263920	N	N	10	N	00	N
33	20240925	090109	57	100.00	KOSPI		의약품	N	N	N	N		N	16170	270	2	1.70	266101740	16470	2.09	16190	16210	16000	20650	11130	15900	16156.75	5.85	0	-3059	16673	16286	15863	15476	15053	16075	15265	108	4750	500	9540	10	1	21597199	3492	148.35	1.87	12	0.08	109.00	8668.00	16410	20240923	-1.46	5690	20231024	184.18	16410	-1.46	20240923	6560	146.49	20240102	16410	-1.46	20240923	5690	184.18	20231024	3.07	N	000520	500	107 억		1263920	N	N	10	N	00	N
34	20240924	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	15900	-30	5	-0.19	12471689540	784599	36.76	15980	16250	15440	20700	11160	15930	15895.62	5.77	0	15009	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3434	145.87	1.83	12	3.63	109.00	8668.00	16410	20240923	-3.11	5690	20231024	179.44	16410	-3.11	20240923	6560	142.38	20240102	16410	-3.11	20240923	5690	179.44	20231024	3.14	N	000520	500	107 억		1245665	N	N	10	N	00	N
35	20240924	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	15960	30	2	0.19	11891303370	748194	35.05	15980	16250	15440	20700	11160	15930	15893.34	5.77	0	22220	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3447	146.42	1.84	12	3.46	109.00	8668.00	16410	20240923	-2.74	5690	20231024	180.49	16410	-2.74	20240923	6560	143.29	20240102	16410	-2.74	20240923	5690	180.49	20231024	3.14	N	000520	500	107 억		1245665	N	N	0	N	00	N
36	20240924	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	15900	-30	5	-0.19	11175240510	703249	32.95	15980	16250	15440	20700	11160	15930	15890.87	5.77	0	28886	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3434	145.87	1.83	12	3.26	109.00	8668.00	16410	20240923	-3.11	5690	20231024	179.44	16410	-3.11	20240923	6560	142.38	20240102	16410	-3.11	20240923	5690	179.44	20231024	3.14	N	000520	500	107 억		1245665	N	N	0	N	00	N
37	20240924	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	15990	60	2	0.38	10303866690	648454	30.38	15980	16250	15440	20700	11160	15930	15889.90	5.77	0	50561	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3453	146.70	1.84	12	3.00	109.00	8668.00	16410	20240923	-2.56	5690	20231024	181.02	16410	-2.56	20240923	6560	143.75	20240102	16410	-2.56	20240923	5690	181.02	20231024	3.14	N	000520	500	107 억		1245665	N	N	0	N	00	N
38	20240924	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	15890	-40	5	-0.25	9081164620	571211	26.76	15980	16250	15440	20700	11160	15930	15898.09	5.77	0	62627	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3432	145.78	1.83	12	2.64	109.00	8668.00	16410	20240923	-3.17	5690	20231024	179.26	16410	-3.17	20240923	6560	142.23	20240102	16410	-3.17	20240923	5690	179.26	20231024	3.14	N	000520	500	107 억		1245665	N	N	0	N	00	N
39	20240924	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	15980	50	2	0.31	8316717000	523050	24.51	15980	16250	15440	20700	11160	15930	15900.42	5.77	0	69734	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3451	146.61	1.84	12	2.42	109.00	8668.00	16410	20240923	-2.62	5690	20231024	180.84	16410	-2.62	20240923	6560	143.60	20240102	16410	-2.62	20240923	5690	180.84	20231024	3.14	N	000520	500	107 억		1245665	N	N	0	N	00	N
40	20240924	100109	57	100.00	KOSPI		의약품	N	N	N	N		N	16130	200	2	1.26	6694071140	422020	19.77	15980	16250	15440	20700	11160	15930	15861.98	5.77	0	75406	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3484	147.98	1.86	12	1.95	109.00	8668.00	16410	20240923	-1.71	5690	20231024	183.48	16410	-1.71	20240923	6560	145.88	20240102	16410	-1.71	20240923	5690	183.48	20231024	3.14	N	000520	500	107 억		1245665	N	N	0	N	00	N
41	20240924	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	15810	-120	5	-0.75	487607250	30640	1.44	15980	15980	15740	20700	11160	15930	15914.07	5.77	0	-10282	17183	16556	15783	15156	14383	16870	15470	108	4770	500	9550	10	1	21597199	3415	145.05	1.82	12	0.14	109.00	8668.00	16410	20240923	-3.66	5690	20231024	177.86	16410	-3.66	20240923	6560	141.01	20240102	16410	-3.66	20240923	5690	177.86	20231024	3.14	N	000520	500	107 억		1245665	N	N	0	N	00	N
42	20240923	160108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	15930	1150	2	7.78	33673570920	2124734	135.46	15360	16410	15010	19210	10350	14780	15848.35	6.00	0	-61505	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3440	146.15	1.84	12	9.84	109.00	8668.00	16410	20240923	-2.93	5690	20231024	179.96	16410	-2.93	20240923	6560	142.84	20240102	16410	-2.93	20240923	5690	179.96	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
43	20240923	150109	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	15850	1070	2	7.24	32459759400	2048252	130.59	15360	16410	15010	19210	10350	14780	15847.55	6.00	0	-38782	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3423	145.41	1.83	12	9.48	109.00	8668.00	16410	20240923	-3.41	5690	20231024	178.56	16410	-3.41	20240923	6560	141.62	20240102	16410	-3.41	20240923	5690	178.56	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
44	20240923	140108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	15710	930	2	6.29	31319813890	1976367	126.00	15360	16410	15010	19210	10350	14780	15847.17	6.00	0	-38814	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3393	144.13	1.81	12	9.15	109.00	8668.00	16410	20240923	-4.27	5690	20231024	176.10	16410	-4.27	20240923	6560	139.48	20240102	16410	-4.27	20240923	5690	176.10	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
45	20240923	130108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16020	1240	2	8.39	30088653780	1898455	121.04	15360	16410	15010	19210	10350	14780	15849.03	6.00	0	-26053	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3460	146.97	1.85	12	8.79	109.00	8668.00	16410	20240923	-2.38	5690	20231024	181.55	16410	-2.38	20240923	6560	144.21	20240102	16410	-2.38	20240923	5690	181.55	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
46	20240923	120108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	15840	1060	2	7.17	28799113560	1817582	115.88	15360	16410	15010	19210	10350	14780	15844.75	6.00	0	-29168	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3421	145.32	1.83	12	8.42	109.00	8668.00	16410	20240923	-3.47	5690	20231024	178.38	16410	-3.47	20240923	6560	141.46	20240102	16410	-3.47	20240923	5690	178.38	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
47	20240923	110108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	15650	870	2	5.89	27565924830	1739286	110.89	15360	16410	15010	19210	10350	14780	15849.00	6.00	0	-36725	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3380	143.58	1.81	12	8.05	109.00	8668.00	16410	20240923	-4.63	5690	20231024	175.04	16410	-4.63	20240923	6560	138.57	20240102	16410	-4.63	20240923	5690	175.04	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
48	20240923	100108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	16300	1520	2	10.28	23712281950	1498292	95.52	15360	16350	15010	19210	10350	14780	15826.22	6.00	0	-33098	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3520	149.54	1.88	12	6.94	109.00	8668.00	16350	20240923	-0.31	5690	20231024	186.47	16350	-0.31	20240923	6560	148.48	20240102	16350	-0.31	20240923	5690	186.47	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
49	20240923	090108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	15720	940	2	6.36	1972657080	127829	8.15	15360	15820	15010	19210	10350	14780	15432.05	6.00	0	-29045	16260	15520	14660	13920	13060	15890	14290	108	4430	500	8860	10	1	21597199	3395	144.22	1.81	12	0.59	109.00	8668.00	15820	20240923	-0.63	5690	20231024	176.27	15820	-0.63	20240923	6560	139.63	20240102	15820	-0.63	20240923	5690	176.27	20231024	3.04	N	000520	500	107 억		1296276	N	N	0	N	00	N
50	20240913	160107	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	12900	700	2	5.74	8442261790	681239	77.09	12400	12960	11850	15860	8540	12200	12387.61	4.93	0	26541	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2786	118.35	1.49	12	3.15	109.00	8668.00	12960	20240913	-0.46	5690	20231024	126.71	12960	-0.46	20240913	6560	96.65	20240102	12960	-0.46	20240913	5690	126.71	20231024	3.38	N	000520	500	107 억		1064939	N	N	2	N	00	N
51	20240913	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	12720	520	2	4.26	6612578080	538465	60.93	12400	12730	11850	15860	8540	12200	12280.42	4.93	0	35654	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2747	116.70	1.47	12	2.49	109.00	8668.00	12820	20240911	-0.78	5690	20231024	123.55	12820	-0.78	20240911	6560	93.90	20240102	12820	-0.78	20240911	5690	123.55	20231024	3.38	N	000520	500	107 억		1064939	N	N	42	N	00	N
52	20240913	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	100	2	0.82	4003943950	330449	37.39	12400	12400	11850	15860	8540	12200	12116.68	4.93	0	-18197	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2656	112.84	1.42	12	1.53	109.00	8668.00	12820	20240911	-4.06	5690	20231024	116.17	12820	-4.06	20240911	6560	87.50	20240102	12820	-4.06	20240911	5690	116.17	20231024	3.38	N	000520	500	107 억		1064939	N	N	42	N	00	N
53	20240913	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	100	2	0.82	3689938370	304863	34.50	12400	12400	11850	15860	8540	12200	12103.59	4.93	0	-14552	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2656	112.84	1.42	12	1.41	109.00	8668.00	12820	20240911	-4.06	5690	20231024	116.17	12820	-4.06	20240911	6560	87.50	20240102	12820	-4.06	20240911	5690	116.17	20231024	3.38	N	000520	500	107 억		1064939	N	N	42	N	00	N
54	20240913	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	12200	0	3	0.00	3202688380	265159	30.01	12400	12400	11850	15860	8540	12200	12078.37	4.93	0	-10194	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2635	111.93	1.41	12	1.23	109.00	8668.00	12820	20240911	-4.84	5690	20231024	114.41	12820	-4.84	20240911	6560	85.98	20240102	12820	-4.84	20240911	5690	114.41	20231024	3.38	N	000520	500	107 억		1064939	N	N	42	N	00	N
55	20240913	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	12150	-50	5	-0.41	2832215780	234628	26.55	12400	12400	11850	15860	8540	12200	12071.09	4.93	0	-11053	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2624	111.47	1.40	12	1.09	109.00	8668.00	12820	20240911	-5.23	5690	20231024	113.53	12820	-5.23	20240911	6560	85.21	20240102	12820	-5.23	20240911	5690	113.53	20231024	3.38	N	000520	500	107 억		1064939	N	N	42	N	00	N
56	20240913	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	11980	-220	5	-1.80	1949408260	160829	18.20	12400	12400	11880	15860	8540	12200	12121.00	4.93	0	-18081	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2587	109.91	1.38	12	0.74	109.00	8668.00	12820	20240911	-6.55	5690	20231024	110.54	12820	-6.55	20240911	6560	82.62	20240102	12820	-6.55	20240911	5690	110.54	20231024	3.38	N	000520	500	107 억		1064939	N	N	42	N	00	N
57	20240913	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	12220	20	2	0.16	123762350	10048	1.14	12400	12400	12220	15860	8540	12200	12317.15	4.93	0	-6430	13093	12646	12243	11796	11393	12870	12020	108	3660	500	7320	10	1	21597199	2639	112.11	1.41	12	0.05	109.00	8668.00	12820	20240911	-4.68	5690	20231024	114.76	12820	-4.68	20240911	6560	86.28	20240102	12820	-4.68	20240911	5690	114.76	20231024	3.38	N	000520	500	107 억		1064939	N	N	42	N	00	N
58	20240912	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	12200	260	2	2.18	10760034890	878048	24.04	11910	12690	11840	15520	8360	11940	12254.75	4.68	0	7317	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2635	111.93	1.41	12	4.07	109.00	8668.00	12820	20240911	-4.84	5690	20231024	114.41	12820	-4.84	20240911	6560	85.98	20240102	12820	-4.84	20240911	5690	114.41	20231024	3.25	N	000520	500	107 억		1011387	N	N	42	N	00	N
59	20240912	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	12250	310	2	2.60	10430819290	851087	23.30	11910	12690	11840	15520	8360	11940	12256.14	4.68	0	10951	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2646	112.39	1.41	12	3.94	109.00	8668.00	12820	20240911	-4.45	5690	20231024	115.29	12820	-4.45	20240911	6560	86.74	20240102	12820	-4.45	20240911	5690	115.29	20231024	3.25	N	000520	500	107 억		1011387	N	N	0	N	00	N
60	20240912	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	12100	160	2	1.34	9734113900	793705	21.73	11910	12690	11840	15520	8360	11940	12264.43	4.68	0	4747	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2613	111.01	1.40	12	3.68	109.00	8668.00	12820	20240911	-5.62	5690	20231024	112.65	12820	-5.62	20240911	6560	84.45	20240102	12820	-5.62	20240911	5690	112.65	20231024	3.25	N	000520	500	107 억		1011387	N	N	0	N	00	N
61	20240912	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	11920	-20	5	-0.17	9011495760	733715	20.09	11910	12690	11840	15520	8360	11940	12282.34	4.68	0	19046	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2574	109.36	1.38	12	3.40	109.00	8668.00	12820	20240911	-7.02	5690	20231024	109.49	12820	-7.02	20240911	6560	81.71	20240102	12820	-7.02	20240911	5690	109.49	20231024	3.25	N	000520	500	107 억		1011387	N	N	0	N	00	N
62	20240912	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	11980	40	2	0.34	8608017340	699977	19.16	11910	12690	11840	15520	8360	11940	12297.93	4.68	0	24544	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2587	109.91	1.38	12	3.24	109.00	8668.00	12820	20240911	-6.55	5690	20231024	110.54	12820	-6.55	20240911	6560	82.62	20240102	12820	-6.55	20240911	5690	110.54	20231024	3.25	N	000520	500	107 억		1011387	N	N	0	N	00	N
63	20240912	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	12000	60	2	0.50	7577149970	613915	16.81	11910	12690	11840	15520	8360	11940	12342.80	4.68	0	26722	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2592	110.09	1.38	12	2.84	109.00	8668.00	12820	20240911	-6.40	5690	20231024	110.90	12820	-6.40	20240911	6560	82.93	20240102	12820	-6.40	20240911	5690	110.90	20231024	3.25	N	000520	500	107 억		1011387	N	N	0	N	00	N
64	20240912	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	12220	280	2	2.35	6318998650	510120	13.97	11910	12690	11840	15520	8360	11940	12387.89	4.68	0	29883	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2639	112.11	1.41	12	2.36	109.00	8668.00	12820	20240911	-4.68	5690	20231024	114.76	12820	-4.68	20240911	6560	86.28	20240102	12820	-4.68	20240911	5690	114.76	20231024	3.25	N	000520	500	107 억		1011387	N	N	0	N	00	N
65	20240912	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	11990	50	2	0.42	408315960	34149	0.93	11910	12060	11840	15520	8360	11940	11957.25	4.68	0	-4695	13800	12870	11890	10960	9980	13335	11425	108	3580	500	7160	10	1	21597199	2590	110.00	1.38	12	0.16	109.00	8668.00	12820	20240911	-6.47	5690	20231024	110.72	12820	-6.47	20240911	6560	82.77	20240102	12820	-6.47	20240911	5690	110.72	20231024	3.25	N	000520	500	107 억		1011387	N	N	0	N	00	N
66	20240911	160107	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	11940	1020	2	9.34	44589951070	3639547	1292.64	11020	12820	10910	14190	7650	10920	12251.79	3.23	0	296160	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2579	109.54	1.38	12	16.85	109.00	8668.00	12820	20240911	-6.86	5690	20231024	109.84	12820	-6.86	20240911	6560	82.01	20240102	12820	-6.86	20240911	5690	109.84	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
67	20240911	150107	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	11970	1050	2	9.62	43336690280	3534339	1255.27	11020	12820	10910	14190	7650	10920	12261.61	3.23	0	293196	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2585	109.82	1.38	12	16.36	109.00	8668.00	12820	20240911	-6.63	5690	20231024	110.37	12820	-6.63	20240911	6560	82.47	20240102	12820	-6.63	20240911	5690	110.37	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
68	20240911	140107	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	12220	1300	2	11.90	40318292640	3282116	1165.69	11020	12820	10910	14190	7650	10920	12284.24	3.23	0	254348	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2639	112.11	1.41	12	15.20	109.00	8668.00	12820	20240911	-4.68	5690	20231024	114.76	12820	-4.68	20240911	6560	86.28	20240102	12820	-4.68	20240911	5690	114.76	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
69	20240911	130108	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	12300	1380	2	12.64	37556172110	3055757	1085.30	11020	12820	10910	14190	7650	10920	12290.30	3.23	0	243789	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2656	112.84	1.42	12	14.15	109.00	8668.00	12820	20240911	-4.06	5690	20231024	116.17	12820	-4.06	20240911	6560	87.50	20240102	12820	-4.06	20240911	5690	116.17	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
70	20240911	120107	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	12190	1270	2	11.63	35472325960	2885850	1024.95	11020	12820	10910	14190	7650	10920	12291.81	3.23	0	244960	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2633	111.83	1.41	12	13.36	109.00	8668.00	12820	20240911	-4.91	5690	20231024	114.24	12820	-4.91	20240911	6560	85.82	20240102	12820	-4.91	20240911	5690	114.24	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
71	20240911	110107	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	12660	1740	2	15.93	30802498590	2508762	891.02	11020	12820	10910	14190	7650	10920	12277.97	3.23	0	191787	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2734	116.15	1.46	12	11.62	109.00	8668.00	12820	20240911	-1.25	5690	20231024	122.50	12820	-1.25	20240911	6560	92.99	20240102	12820	-1.25	20240911	5690	122.50	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
72	20240911	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	12250	1330	2	12.18	18046131850	1490931	529.53	11020	12640	10910	14190	7650	10920	12103.93	3.23	0	122274	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2646	112.39	1.41	12	6.90	109.00	8668.00	12650	20240326	-3.16	5690	20231024	115.29	12650	-3.16	20240326	6560	86.74	20240102	12650	-3.16	20240326	5690	115.29	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
73	20240911	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	11080	160	2	1.47	215795620	19557	6.95	11020	11150	10970	14190	7650	10920	11034.19	3.23	0	-416	11220	11070	10800	10650	10380	11145	10725	108	3270	500	6550	10	1	21597199	2393	101.65	1.28	12	0.09	109.00	8668.00	12650	20240326	-12.41	5690	20231024	94.73	12650	-12.41	20240326	6560	68.90	20240102	12650	-12.41	20240326	5690	94.73	20231024	3.36	N	000520	500	107 억		698250	N	N	0	N	00	N
74	20240910	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	10920	50	2	0.46	3014520990	279790	49.60	10870	10950	10530	14130	7610	10870	10774.07	3.34	0	-28136	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2358	100.18	1.26	12	1.30	109.00	8668.00	12650	20240326	-13.68	5690	20231024	91.92	12650	-13.68	20240326	6560	66.46	20240102	12650	-13.68	20240326	5690	91.92	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
75	20240910	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	10850	-20	5	-0.18	2763441310	256776	45.52	10870	10940	10530	14130	7610	10870	10762.07	3.34	0	-31075	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2343	99.54	1.25	12	1.19	109.00	8668.00	12650	20240326	-14.23	5690	20231024	90.69	12650	-14.23	20240326	6560	65.40	20240102	12650	-14.23	20240326	5690	90.69	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
76	20240910	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	10790	-80	5	-0.74	2520072300	234380	41.55	10870	10940	10530	14130	7610	10870	10752.08	3.34	0	-29300	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2330	98.99	1.24	12	1.09	109.00	8668.00	12650	20240326	-14.70	5690	20231024	89.63	12650	-14.70	20240326	6560	64.48	20240102	12650	-14.70	20240326	5690	89.63	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
77	20240910	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	10830	-40	5	-0.37	2327325190	216589	38.40	10870	10940	10530	14130	7610	10870	10745.35	3.34	0	-31867	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2339	99.36	1.25	12	1.00	109.00	8668.00	12650	20240326	-14.39	5690	20231024	90.33	12650	-14.39	20240326	6560	65.09	20240102	12650	-14.39	20240326	5690	90.33	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
78	20240910	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	10910	40	2	0.37	1813943700	169405	30.03	10870	10910	10530	14130	7610	10870	10707.73	3.34	0	-13292	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2356	100.09	1.26	12	0.78	109.00	8668.00	12650	20240326	-13.75	5690	20231024	91.74	12650	-13.75	20240326	6560	66.31	20240102	12650	-13.75	20240326	5690	91.74	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
79	20240910	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	10760	-110	5	-1.01	1507462780	140990	25.00	10870	10910	10530	14130	7610	10870	10691.98	3.34	0	-13625	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2324	98.72	1.24	12	0.65	109.00	8668.00	12650	20240326	-14.94	5690	20231024	89.10	12650	-14.94	20240326	6560	64.02	20240102	12650	-14.94	20240326	5690	89.10	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
80	20240910	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	10700	-170	5	-1.56	1161718870	108537	19.24	10870	10910	10530	14130	7610	10870	10703.43	3.34	0	-15649	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2311	98.17	1.23	12	0.50	109.00	8668.00	12650	20240326	-15.42	5690	20231024	88.05	12650	-15.42	20240326	6560	63.11	20240102	12650	-15.42	20240326	5690	88.05	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
81	20240910	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	10890	20	2	0.18	91434350	8412	1.49	10870	10890	10840	14130	7610	10870	10869.51	3.34	0	-392	11890	11380	10440	9930	8990	11635	10185	108	3260	500	6520	10	1	21597199	2352	99.91	1.26	12	0.04	109.00	8668.00	12650	20240326	-13.91	5690	20231024	91.39	12650	-13.91	20240326	6560	66.01	20240102	12650	-13.91	20240326	5690	91.39	20231024	3.44	N	000520	500	107 억		722187	N	N	0	N	00	N
82	20240909	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	10870	1050	2	10.69	5829103860	562115	139.74	9500	10950	9500	12760	6880	9820	10369.07	2.68	0	136672	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2348	99.72	1.25	12	2.60	109.00	8668.00	12650	20240326	-14.07	5690	20231024	91.04	12650	-14.07	20240326	6560	65.70	20240102	12650	-14.07	20240326	5690	91.04	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
83	20240909	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	10790	970	2	9.88	5536977130	535125	133.03	9500	10950	9500	12760	6880	9820	10347.08	2.68	0	125186	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2330	98.99	1.24	12	2.48	109.00	8668.00	12650	20240326	-14.70	5690	20231024	89.63	12650	-14.70	20240326	6560	64.48	20240102	12650	-14.70	20240326	5690	89.63	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
84	20240909	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	10730	910	2	9.27	4723421320	459800	114.31	9500	10760	9500	12760	6880	9820	10272.78	2.68	0	106659	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2317	98.44	1.24	12	2.13	109.00	8668.00	12650	20240326	-15.18	5690	20231024	88.58	12650	-15.18	20240326	6560	63.57	20240102	12650	-15.18	20240326	5690	88.58	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
85	20240909	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	10640	820	2	8.35	4012165990	393250	97.76	9500	10640	9500	12760	6880	9820	10202.59	2.68	0	81656	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2298	97.61	1.23	12	1.82	109.00	8668.00	12650	20240326	-15.89	5690	20231024	86.99	12650	-15.89	20240326	6560	62.20	20240102	12650	-15.89	20240326	5690	86.99	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
86	20240909	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	10530	710	2	7.23	3574332500	351817	87.46	9500	10610	9500	12760	6880	9820	10159.64	2.68	0	62505	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2274	96.61	1.21	12	1.63	109.00	8668.00	12650	20240326	-16.76	5690	20231024	85.06	12650	-16.76	20240326	6560	60.52	20240102	12650	-16.76	20240326	5690	85.06	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
87	20240909	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	10460	640	2	6.52	3191854180	315420	78.41	9500	10610	9500	12760	6880	9820	10119.38	2.68	0	53147	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2259	95.96	1.21	12	1.46	109.00	8668.00	12650	20240326	-17.31	5690	20231024	83.83	12650	-17.31	20240326	6560	59.45	20240102	12650	-17.31	20240326	5690	83.83	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
88	20240909	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	10420	600	2	6.11	2144121070	215188	53.50	9500	10460	9500	12760	6880	9820	9963.95	2.68	0	25205	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2250	95.60	1.20	12	1.00	109.00	8668.00	12650	20240326	-17.63	5690	20231024	83.13	12650	-17.63	20240326	6560	58.84	20240102	12650	-17.63	20240326	5690	83.13	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
89	20240909	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	9660	-160	5	-1.63	97540670	10251	2.55	9500	9700	9500	12760	6880	9820	9515.03	2.68	0	2468	10340	10080	9830	9570	9320	9955	9445	108	2940	500	5890	10	1	21597199	2086	88.62	1.11	12	0.05	109.00	8668.00	12650	20240326	-23.64	5690	20231024	69.77	12650	-23.64	20240326	6560	47.26	20240102	12650	-23.64	20240326	5690	69.77	20231024	3.64	N	000520	500	107 억		578388	N	N	0	N	00	N
90	20240906	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	9820	-210	5	-2.09	3901884320	400247	88.21	10000	10090	9580	13030	7030	10030	9748.69	2.55	0	20508	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2121	90.09	1.13	12	1.85	109.00	8668.00	12650	20240326	-22.37	5690	20231024	72.58	12650	-22.37	20240326	6560	49.70	20240102	12650	-22.37	20240326	5690	72.58	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
91	20240906	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	9810	-220	5	-2.19	3761916740	385983	85.06	10000	10090	9580	13030	7030	10030	9746.33	2.55	0	20843	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2119	90.00	1.13	12	1.79	109.00	8668.00	12650	20240326	-22.45	5690	20231024	72.41	12650	-22.45	20240326	6560	49.54	20240102	12650	-22.45	20240326	5690	72.41	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
92	20240906	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	9820	-210	5	-2.09	3582475770	367636	81.02	10000	10090	9580	13030	7030	10030	9744.63	2.55	0	21137	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2121	90.09	1.13	12	1.70	109.00	8668.00	12650	20240326	-22.37	5690	20231024	72.58	12650	-22.37	20240326	6560	49.70	20240102	12650	-22.37	20240326	5690	72.58	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
93	20240906	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	9740	-290	5	-2.89	3284087780	336969	74.26	10000	10090	9580	13030	7030	10030	9745.96	2.55	0	10211	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2104	89.36	1.12	12	1.56	109.00	8668.00	12650	20240326	-23.00	5690	20231024	71.18	12650	-23.00	20240326	6560	48.48	20240102	12650	-23.00	20240326	5690	71.18	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
94	20240906	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	9830	-200	5	-1.99	2941117360	301970	66.55	10000	10090	9580	13030	7030	10030	9739.77	2.55	0	10484	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2123	90.18	1.13	12	1.40	109.00	8668.00	12650	20240326	-22.29	5690	20231024	72.76	12650	-22.29	20240326	6560	49.85	20240102	12650	-22.29	20240326	5690	72.76	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
95	20240906	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	9780	-250	5	-2.49	2549530660	262006	57.74	10000	10090	9580	13030	7030	10030	9730.81	2.55	0	12475	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2112	89.72	1.13	12	1.21	109.00	8668.00	12650	20240326	-22.69	5690	20231024	71.88	12650	-22.69	20240326	6560	49.09	20240102	12650	-22.69	20240326	5690	71.88	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
96	20240906	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	9640	-390	5	-3.89	1946451820	199714	44.01	10000	10090	9580	13030	7030	10030	9746.20	2.55	0	11651	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2082	88.44	1.11	12	0.92	109.00	8668.00	12650	20240326	-23.79	5690	20231024	69.42	12650	-23.79	20240326	6560	46.95	20240102	12650	-23.79	20240326	5690	69.42	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
97	20240906	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	10030	0	3	0.00	89895060	8988	1.98	10000	10030	10000	13030	7030	10030	10001.68	2.55	0	-75	10956	10492	10246	9782	9536	10370	9660	108	3000	500	6010	10	1	21597199	2166	92.02	1.16	12	0.04	109.00	8668.00	12650	20240326	-20.71	5690	20231024	76.27	12650	-20.71	20240326	6560	52.90	20240102	12650	-20.71	20240326	5690	76.27	20231024	3.65	N	000520	500	107 억		550939	N	N	0	N	00	N
98	20240905	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	10030	-530	5	-5.02	4658052470	452326	110.74	10620	10710	10000	13720	7400	10560	10298.58	2.61	0	-8430	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2166	92.02	1.16	12	2.09	109.00	8668.00	12650	20240326	-20.71	5690	20231024	76.27	12650	-20.71	20240326	6560	52.90	20240102	12650	-20.71	20240326	5690	76.27	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
99	20240905	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	10160	-400	5	-3.79	4424053820	429152	105.07	10620	10710	10000	13720	7400	10560	10308.80	2.61	0	1409	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2194	93.21	1.17	12	1.99	109.00	8668.00	12650	20240326	-19.68	5690	20231024	78.56	12650	-19.68	20240326	6560	54.88	20240102	12650	-19.68	20240326	5690	78.56	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
100	20240905	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	10060	-500	5	-4.73	3722213830	359673	88.06	10620	10710	10040	13720	7400	10560	10348.85	2.61	0	-5517	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2173	92.29	1.16	12	1.67	109.00	8668.00	12650	20240326	-20.47	5690	20231024	76.80	12650	-20.47	20240326	6560	53.35	20240102	12650	-20.47	20240326	5690	76.80	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
101	20240905	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	10100	-460	5	-4.36	3086401980	296846	72.68	10620	10710	10040	13720	7400	10560	10397.29	2.61	0	-23002	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2181	92.66	1.17	12	1.37	109.00	8668.00	12650	20240326	-20.16	5690	20231024	77.50	12650	-20.16	20240326	6560	53.96	20240102	12650	-20.16	20240326	5690	77.50	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
102	20240905	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	10360	-200	5	-1.89	2170655420	206781	50.63	10620	10710	10280	13720	7400	10560	10497.35	2.61	0	-38259	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2237	95.05	1.20	12	0.96	109.00	8668.00	12650	20240326	-18.10	5690	20231024	82.07	12650	-18.10	20240326	6560	57.93	20240102	12650	-18.10	20240326	5690	82.07	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
103	20240905	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	10450	-110	5	-1.04	1313773730	123952	30.35	10620	10710	10450	13720	7400	10560	10599.07	2.61	0	-34274	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2257	95.87	1.21	12	0.57	109.00	8668.00	12650	20240326	-17.39	5690	20231024	83.66	12650	-17.39	20240326	6560	59.30	20240102	12650	-17.39	20240326	5690	83.66	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
104	20240905	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	10610	50	2	0.47	751383940	70637	17.29	10620	10710	10570	13720	7400	10560	10637.32	2.61	0	-23883	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2291	97.34	1.22	12	0.33	109.00	8668.00	12650	20240326	-16.13	5690	20231024	86.47	12650	-16.13	20240326	6560	61.74	20240102	12650	-16.13	20240326	5690	86.47	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
105	20240905	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	10600	40	2	0.38	41146600	3875	0.95	10620	10630	10600	13720	7400	10560	10619.29	2.61	0	-117	10886	10722	10536	10372	10186	10805	10455	108	3160	500	6330	10	1	21597199	2289	97.25	1.22	12	0.02	109.00	8668.00	12650	20240326	-16.21	5690	20231024	86.29	12650	-16.21	20240326	6560	61.59	20240102	12650	-16.21	20240326	5690	86.29	20231024	3.72	N	000520	500	107 억		563036	N	N	0	N	00	N
106	20240904	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	10560	-360	5	-3.30	4294171310	407831	127.88	10550	10700	10350	14190	7650	10920	10528.76	2.48	0	24236	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2281	96.88	1.22	12	1.89	109.00	8668.00	12650	20240326	-16.52	5690	20231024	85.59	12650	-16.52	20240326	6560	60.98	20240102	12650	-16.52	20240326	5690	85.59	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
107	20240904	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	10520	-400	5	-3.66	4058727520	385443	120.86	10550	10700	10350	14190	7650	10920	10529.49	2.48	0	25643	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2272	96.51	1.21	12	1.78	109.00	8668.00	12650	20240326	-16.84	5690	20231024	84.89	12650	-16.84	20240326	6560	60.37	20240102	12650	-16.84	20240326	5690	84.89	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
108	20240904	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	10480	-440	5	-4.03	3515326640	333785	104.66	10550	10700	10350	14190	7650	10920	10531.09	2.48	0	7930	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2263	96.15	1.21	12	1.55	109.00	8668.00	12650	20240326	-17.15	5690	20231024	84.18	12650	-17.15	20240326	6560	59.76	20240102	12650	-17.15	20240326	5690	84.18	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
109	20240904	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	10530	-390	5	-3.57	3240970720	307767	96.50	10550	10700	10350	14190	7650	10920	10529.92	2.48	0	6214	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2274	96.61	1.21	12	1.43	109.00	8668.00	12650	20240326	-16.76	5690	20231024	85.06	12650	-16.76	20240326	6560	60.52	20240102	12650	-16.76	20240326	5690	85.06	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
110	20240904	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	10560	-360	5	-3.30	2842317720	269849	84.61	10550	10700	10350	14190	7650	10920	10532.23	2.48	0	13016	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2281	96.88	1.22	12	1.25	109.00	8668.00	12650	20240326	-16.52	5690	20231024	85.59	12650	-16.52	20240326	6560	60.98	20240102	12650	-16.52	20240326	5690	85.59	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
111	20240904	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	10560	-360	5	-3.30	2654157390	252045	79.03	10550	10700	10350	14190	7650	10920	10529.66	2.48	0	22828	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2281	96.88	1.22	12	1.17	109.00	8668.00	12650	20240326	-16.52	5690	20231024	85.59	12650	-16.52	20240326	6560	60.98	20240102	12650	-16.52	20240326	5690	85.59	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
112	20240904	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	10550	-370	5	-3.39	2197217110	208833	65.48	10550	10700	10350	14190	7650	10920	10520.39	2.48	0	9460	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2279	96.79	1.22	12	0.97	109.00	8668.00	12650	20240326	-16.60	5690	20231024	85.41	12650	-16.60	20240326	6560	60.82	20240102	12650	-16.60	20240326	5690	85.41	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
113	20240904	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	10500	-420	5	-3.85	254991580	24207	7.59	10550	10550	10480	14190	7650	10920	10525.08	2.48	0	760	11326	11122	10986	10782	10646	11055	10715	108	3270	500	6550	10	1	21597199	2268	96.33	1.21	12	0.11	109.00	8668.00	12650	20240326	-17.00	5690	20231024	84.53	12650	-17.00	20240326	6560	60.06	20240102	12650	-17.00	20240326	5690	84.53	20231024	3.77	N	000520	500	107 억		536116	N	N	5	N	00	N
114	20240903	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	10920	-180	5	-1.62	3508286880	318697	51.49	11150	11190	10850	14430	7770	11100	11008.23	2.53	0	-55537	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2334	100.18	1.26	12	1.49	109.00	8668.00	12650	20240326	-13.68	5690	20231024	91.92	12650	-13.68	20240326	6560	66.46	20240102	12650	-13.68	20240326	5690	91.92	20231024	3.73	N	000520	500	106 억		540189	N	N	5	N	00	N
115	20240903	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	11020	-80	5	-0.72	3174775420	288116	46.55	11150	11190	10850	14430	7770	11100	11019.07	2.53	0	-53915	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2356	101.10	1.27	12	1.35	109.00	8668.00	12650	20240326	-12.89	5690	20231024	93.67	12650	-12.89	20240326	6560	67.99	20240102	12650	-12.89	20240326	5690	93.67	20231024	3.73	N	000520	500	106 억		540189	N	N	1	N	00	N
116	20240903	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	11080	-20	5	-0.18	2454435830	222306	35.92	11150	11190	10850	14430	7770	11100	11040.79	2.53	0	-34891	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2369	101.65	1.28	12	1.04	109.00	8668.00	12650	20240326	-12.41	5690	20231024	94.73	12650	-12.41	20240326	6560	68.90	20240102	12650	-12.41	20240326	5690	94.73	20231024	3.73	N	000520	500	106 억		540189	N	N	1	N	00	N
117	20240903	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	11020	-80	5	-0.72	2158584750	195442	31.58	11150	11190	10850	14430	7770	11100	11044.62	2.53	0	-38884	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2356	101.10	1.27	12	0.91	109.00	8668.00	12650	20240326	-12.89	5690	20231024	93.67	12650	-12.89	20240326	6560	67.99	20240102	12650	-12.89	20240326	5690	93.67	20231024	3.73	N	000520	500	106 억		540189	N	N	1	N	00	N
118	20240903	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	10950	-150	5	-1.35	1698269290	153210	24.75	11150	11190	10920	14430	7770	11100	11084.58	2.53	0	-37856	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2341	100.46	1.26	12	0.72	109.00	8668.00	12650	20240326	-13.44	5690	20231024	92.44	12650	-13.44	20240326	6560	66.92	20240102	12650	-13.44	20240326	5690	92.44	20231024	3.73	N	000520	500	106 억		540189	N	N	1	N	00	N
119	20240903	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	11190	90	2	0.81	1125941060	101438	16.39	11150	11190	11000	14430	7770	11100	11099.80	2.53	0	-17941	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2392	102.66	1.29	12	0.47	109.00	8668.00	12650	20240326	-11.54	5690	20231024	96.66	12650	-11.54	20240326	6560	70.58	20240102	12650	-11.54	20240326	5690	96.66	20231024	3.73	N	000520	500	106 억		540189	N	N	1	N	00	N
120	20240903	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	11050	-50	5	-0.45	807162010	72744	11.75	11150	11180	11000	14430	7770	11100	11095.92	2.53	0	-21932	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2362	101.38	1.27	12	0.34	109.00	8668.00	12650	20240326	-12.65	5690	20231024	94.20	12650	-12.65	20240326	6560	68.45	20240102	12650	-12.65	20240326	5690	94.20	20231024	3.73	N	000520	500	106 억		540189	N	N	1	N	00	N
121	20240903	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	11020	-80	5	-0.72	121161190	10896	1.76	11150	11150	11010	14430	7770	11100	11119.87	2.53	0	-3892	11840	11470	10960	10590	10080	11655	10775	107	3330	500	6660	10	1	21377729	2356	101.10	1.27	12	0.05	109.00	8668.00	12650	20240326	-12.89	5690	20231024	93.67	12650	-12.89	20240326	6560	67.99	20240102	12650	-12.89	20240326	5690	93.67	20231024	3.73	N	000520	500	106 억		540189	N	N	1	N	00	N
122	20240902	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	11100	350	2	3.26	6730089100	618677	102.56	10800	11330	10450	13970	7530	10750	10878.15	2.30	0	32669	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2373	101.83	1.28	12	2.89	109.00	8668.00	12650	20240326	-12.25	5690	20231024	95.08	12650	-12.25	20240326	6560	69.21	20240102	12650	-12.25	20240326	5690	95.08	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N
123	20240902	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	11260	510	2	4.74	6228703210	573594	95.09	10800	11330	10450	13970	7530	10750	10859.13	2.30	0	26786	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2407	103.30	1.30	12	2.68	109.00	8668.00	12650	20240326	-10.99	5690	20231024	97.89	12650	-10.99	20240326	6560	71.65	20240102	12650	-10.99	20240326	5690	97.89	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N
124	20240902	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	11140	390	2	3.63	4803732910	446505	74.02	10800	11170	10450	13970	7530	10750	10758.52	2.30	0	-42121	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2381	102.20	1.29	12	2.09	109.00	8668.00	12650	20240326	-11.94	5690	20231024	95.78	12650	-11.94	20240326	6560	69.82	20240102	12650	-11.94	20240326	5690	95.78	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N
125	20240902	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	10790	40	2	0.37	3560109110	333753	55.33	10800	10920	10450	13970	7530	10750	10666.84	2.30	0	-87951	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2307	98.99	1.24	12	1.56	109.00	8668.00	12650	20240326	-14.70	5690	20231024	89.63	12650	-14.70	20240326	6560	64.48	20240102	12650	-14.70	20240326	5690	89.63	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N
126	20240902	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	10670	-80	5	-0.74	2911973810	273863	45.40	10800	10830	10450	13970	7530	10750	10632.85	2.30	0	-97342	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2281	97.89	1.23	12	1.28	109.00	8668.00	12650	20240326	-15.65	5690	20231024	87.52	12650	-15.65	20240326	6560	62.65	20240102	12650	-15.65	20240326	5690	87.52	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N
127	20240902	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	10470	-280	5	-2.60	2570282980	241322	40.00	10800	10830	10450	13970	7530	10750	10650.74	2.30	0	-101859	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2238	96.06	1.21	12	1.13	109.00	8668.00	12650	20240326	-17.23	5690	20231024	84.01	12650	-17.23	20240326	6560	59.60	20240102	12650	-17.23	20240326	5690	84.01	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N
128	20240902	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	10590	-160	5	-1.49	1954751660	182956	30.33	10800	10830	10550	13970	7530	10750	10684.18	2.30	0	-80656	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2264	97.16	1.22	12	0.86	109.00	8668.00	12650	20240326	-16.28	5690	20231024	86.12	12650	-16.28	20240326	6560	61.43	20240102	12650	-16.28	20240326	5690	86.12	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N
129	20240902	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	10820	70	2	0.65	154110240	14271	2.37	10800	10830	10780	13970	7530	10750	10799.70	2.30	0	729	11543	11146	10733	10336	9923	11345	10535	107	3220	500	6450	10	1	21377729	2313	99.27	1.25	12	0.07	109.00	8668.00	12650	20240326	-14.47	5690	20231024	90.16	12650	-14.47	20240326	6560	64.94	20240102	12650	-14.47	20240326	5690	90.16	20231024	3.84	N	000520	500	106 억		491529	N	N	1	N	00	N