KissMeData/003520/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	20240531	160149	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	175998255	85712	109.89	2045	2070	2040	2675	1445	2060	2053.37	2.90	-13561	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.05	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5309429	N	N	18	N	N
3	20240531	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-15	5	-0.73	171228205	83383	106.91	2045	2070	2040	2675	1445	2060	2053.51	2.90	-12278	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3740	-97.38	4.17	12	0.05	-21.00	490.00	2995	20230905	-31.72	1950	20240524	4.87	2290	-10.70	20240320	1950	4.87	20240524	2995	-31.72	20230905	1950	4.87	20240524	0.06	N	003520	500	914 억	5309429	N	N	0	N	N
4	20240531	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-5	5	-0.24	122270735	59529	76.32	2045	2070	2040	2675	1445	2060	2053.97	2.90	-1237	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.03	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5309429	N	N	0	N	N
5	20240531	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	116088020	56514	72.46	2045	2070	2040	2675	1445	2060	2054.15	2.90	-127	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.03	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5309429	N	N	0	N	N
6	20240531	120149	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	109454140	53275	68.30	2045	2070	2040	2675	1445	2060	2054.51	2.90	1679	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.03	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5309429	N	N	0	N	N
7	20240531	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-5	5	-0.24	100692040	48996	62.82	2045	2070	2040	2675	1445	2060	2055.11	2.90	1595	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.03	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5309429	N	N	0	N	N
8	20240531	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	52152890	25346	32.50	2045	2070	2045	2675	1445	2060	2057.64	2.90	4099	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.01	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5309429	N	N	0	N	N
9	20240531	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	5	2	0.24	3079520	1500	1.92	2045	2065	2045	2675	1445	2060	2053.01	2.90	-769	2083	2071	2048	2036	2013	2077	2042	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.00	-21.00	490.00	2995	20230905	-31.05	1950	20240524	5.90	2290	-9.83	20240320	1950	5.90	20240524	2995	-31.05	20230905	1950	5.90	20240524	0.06	N	003520	500	914 억	5309429	N	N	0	N	N
10	20240530	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	15	2	0.73	157491930	77209	63.77	2045	2060	2025	2655	1435	2045	2039.68	2.90	1268	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3768	-98.10	4.20	12	0.04	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
11	20240530	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	5	2	0.24	150244475	73682	60.86	2045	2060	2025	2655	1435	2045	2039.09	2.90	1835	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3749	-97.62	4.18	12	0.04	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
12	20240530	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	0	3	0.00	134602955	66039	54.55	2045	2060	2025	2655	1435	2045	2038.23	2.90	4124	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3740	-97.38	4.17	12	0.04	-21.00	490.00	2995	20230905	-31.72	1950	20240524	4.87	2290	-10.70	20240320	1950	4.87	20240524	2995	-31.72	20230905	1950	4.87	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
13	20240530	130148	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	-10	5	-0.49	124769500	61221	50.57	2045	2060	2025	2655	1435	2045	2038.02	2.90	5828	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.03	-21.00	490.00	2995	20230905	-32.05	1950	20240524	4.36	2290	-11.14	20240320	1950	4.36	20240524	2995	-32.05	20230905	1950	4.36	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
14	20240530	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	5	2	0.24	87124425	42733	35.30	2045	2060	2025	2655	1435	2045	2038.81	2.90	-1000	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3749	-97.62	4.18	12	0.02	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
15	20240530	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-5	5	-0.24	61620620	30258	24.99	2045	2060	2025	2655	1435	2045	2036.51	2.90	2488	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3731	-97.14	4.16	12	0.02	-21.00	490.00	2995	20230905	-31.89	1950	20240524	4.62	2290	-10.92	20240320	1950	4.62	20240524	2995	-31.89	20230905	1950	4.62	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
16	20240530	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	-10	5	-0.49	46270855	22748	18.79	2045	2060	2025	2655	1435	2045	2034.06	2.90	4177	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.01	-21.00	490.00	2995	20230905	-32.05	1950	20240524	4.36	2290	-11.14	20240320	1950	4.36	20240524	2995	-32.05	20230905	1950	4.36	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
17	20240530	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	-15	5	-0.73	14780060	7267	6.00	2045	2045	2030	2655	1435	2045	2033.86	2.90	702	2095	2070	2050	2025	2005	2060	2015	914	610	500	1510	5	1	182892731	3713	-96.67	4.14	12	0.00	-21.00	490.00	2995	20230905	-32.22	1950	20240524	4.10	2290	-11.35	20240320	1950	4.10	20240524	2995	-32.22	20230905	1950	4.10	20240524	0.06	N	003520	500	914 억	5308282	N	N	38	N	N
18	20240529	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-15	5	-0.73	247774125	121066	154.17	2060	2075	2030	2675	1445	2060	2046.60	2.90	503	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3740	-97.38	4.17	12	0.07	-21.00	490.00	2995	20230905	-31.72	1950	20240524	4.87	2290	-10.70	20240320	1950	4.87	20240524	2995	-31.72	20230905	1950	4.87	20240524	0.06	N	003520	500	914 억	5306688	N	N	38	N	N
19	20240529	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-5	5	-0.24	228040245	111418	141.89	2060	2075	2030	2675	1445	2060	2046.71	2.90	3595	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.06	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5306688	N	N	79	N	N
20	20240529	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	208368330	101826	129.67	2060	2075	2030	2675	1445	2060	2046.32	2.90	5176	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.06	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5306688	N	N	79	N	N
21	20240529	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	194388515	95035	121.02	2060	2075	2030	2675	1445	2060	2045.44	2.90	6847	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.05	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5306688	N	N	79	N	N
22	20240529	120149	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-15	5	-0.73	159431715	77994	99.32	2060	2075	2030	2675	1445	2060	2044.15	2.90	10521	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3740	-97.38	4.17	12	0.04	-21.00	490.00	2995	20230905	-31.72	1950	20240524	4.87	2290	-10.70	20240320	1950	4.87	20240524	2995	-31.72	20230905	1950	4.87	20240524	0.06	N	003520	500	914 억	5306688	N	N	79	N	N
23	20240529	110148	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-15	5	-0.73	147457060	72142	91.87	2060	2075	2030	2675	1445	2060	2043.98	2.90	11132	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3740	-97.38	4.17	12	0.04	-21.00	490.00	2995	20230905	-31.72	1950	20240524	4.87	2290	-10.70	20240320	1950	4.87	20240524	2995	-31.72	20230905	1950	4.87	20240524	0.06	N	003520	500	914 억	5306688	N	N	79	N	N
24	20240529	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	129798585	63509	80.88	2060	2075	2030	2675	1445	2060	2043.78	2.90	11300	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.03	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5306688	N	N	79	N	N
25	20240529	090147	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	1180380	573	0.73	2060	2060	2060	2675	1445	2060	2060.00	2.90	-62	2096	2077	2061	2042	2026	2087	2052	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.00	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5306688	N	N	79	N	N
26	20240528	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	10	2	0.49	161814270	78519	46.06	2055	2080	2045	2665	1435	2050	2060.83	2.91	-6444	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3768	-98.10	4.20	12	0.04	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5313354	N	N	79	N	N
27	20240528	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	15	2	0.73	151789350	73655	43.21	2055	2080	2045	2665	1435	2050	2060.82	2.91	-6390	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3777	-98.33	4.21	12	0.04	-21.00	490.00	2995	20230905	-31.05	1950	20240524	5.90	2290	-9.83	20240320	1950	5.90	20240524	2995	-31.05	20230905	1950	5.90	20240524	0.06	N	003520	500	914 억	5313354	N	N	121	N	N
28	20240528	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	10	2	0.49	132820090	64475	37.82	2055	2080	2045	2665	1435	2050	2060.02	2.91	-5561	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3768	-98.10	4.20	12	0.04	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5313354	N	N	121	N	N
29	20240528	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	10	2	0.49	99084500	48051	28.19	2055	2080	2045	2665	1435	2050	2062.07	2.91	-6098	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3768	-98.10	4.20	12	0.03	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5313354	N	N	121	N	N
30	20240528	120146	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	15	2	0.73	65776280	31897	18.71	2055	2080	2045	2665	1435	2050	2062.15	2.91	-5579	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3777	-98.33	4.21	12	0.02	-21.00	490.00	2995	20230905	-31.05	1950	20240524	5.90	2290	-9.83	20240320	1950	5.90	20240524	2995	-31.05	20230905	1950	5.90	20240524	0.06	N	003520	500	914 억	5313354	N	N	121	N	N
31	20240528	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	20	2	0.98	47443780	23021	13.51	2055	2080	2045	2665	1435	2050	2060.89	2.91	-4905	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3786	-98.57	4.22	12	0.01	-21.00	490.00	2995	20230905	-30.88	1950	20240524	6.15	2290	-9.61	20240320	1950	6.15	20240524	2995	-30.88	20230905	1950	6.15	20240524	0.06	N	003520	500	914 억	5313354	N	N	121	N	N
32	20240528	100148	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	20	2	0.98	37639830	18284	10.73	2055	2080	2045	2665	1435	2050	2058.62	2.91	-3575	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3786	-98.57	4.22	12	0.01	-21.00	490.00	2995	20230905	-30.88	1950	20240524	6.15	2290	-9.61	20240320	1950	6.15	20240524	2995	-30.88	20230905	1950	6.15	20240524	0.06	N	003520	500	914 억	5313354	N	N	121	N	N
33	20240528	090147	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	10	2	0.49	421285	205	0.12	2055	2060	2055	2665	1435	2050	2055.05	2.91	-2	2093	2071	2058	2036	2023	2065	2030	914	615	500	1510	5	1	182892731	3768	-98.10	4.20	12	0.00	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5313354	N	N	121	N	N
34	20240527	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	350327755	170138	64.43	2075	2080	2045	2675	1445	2060	2059.08	2.95	-76448	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.09	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5390333	N	N	121	N	N
35	20240527	150146	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-5	5	-0.24	345649325	167857	63.56	2075	2080	2045	2675	1445	2060	2059.19	2.95	-75678	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.09	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5390333	N	N	104	N	N
36	20240527	140147	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	316122330	153433	58.10	2075	2080	2045	2675	1445	2060	2060.33	2.95	-69585	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.08	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5390333	N	N	104	N	N
37	20240527	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	5	2	0.24	295581645	143422	54.31	2075	2080	2050	2675	1445	2060	2060.92	2.95	-68016	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.08	-21.00	490.00	2995	20230905	-31.05	1950	20240524	5.90	2290	-9.83	20240320	1950	5.90	20240524	2995	-31.05	20230905	1950	5.90	20240524	0.06	N	003520	500	914 억	5390333	N	N	104	N	N
38	20240527	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	263976510	128029	48.48	2075	2080	2050	2675	1445	2060	2061.85	2.95	-61072	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.07	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5390333	N	N	104	N	N
39	20240527	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	5	2	0.24	198453245	96122	36.40	2075	2080	2055	2675	1445	2060	2064.60	2.95	-41273	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.05	-21.00	490.00	2995	20230905	-31.05	1950	20240524	5.90	2290	-9.83	20240320	1950	5.90	20240524	2995	-31.05	20230905	1950	5.90	20240524	0.06	N	003520	500	914 억	5390333	N	N	104	N	N
40	20240527	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	15	2	0.73	121137715	58710	22.23	2075	2080	2055	2675	1445	2060	2063.32	2.95	-21643	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3795	-98.81	4.23	12	0.03	-21.00	490.00	2995	20230905	-30.72	1950	20240524	6.41	2290	-9.39	20240320	1950	6.41	20240524	2995	-30.72	20230905	1950	6.41	20240524	0.06	N	003520	500	914 억	5390333	N	N	104	N	N
41	20240527	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	5	2	0.24	6310890	3048	1.15	2075	2080	2065	2675	1445	2060	2070.50	2.95	-1693	2200	2130	2040	1970	1880	2085	1925	914	615	500	1520	5	1	182892731	3777	-98.33	4.21	12	0.00	-21.00	490.00	2995	20230905	-31.05	1950	20240524	5.90	2290	-9.83	20240320	1950	5.90	20240524	2995	-31.05	20230905	1950	5.90	20240524	0.06	N	003520	500	914 억	5390333	N	N	104	N	N
42	20240524	160141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2060	-30	5	-1.44	540184711	264008	240.14	2085	2110	1950	2715	1465	2090	2046.05	2.94	13906	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3768	-98.10	4.20	12	0.14	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5372304	N	N	104	N	N
43	20240524	150143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2055	-35	5	-1.67	514090906	251306	228.59	2085	2110	1950	2715	1465	2090	2045.68	2.94	15665	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3758	-97.86	4.19	12	0.14	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5372304	N	N	0	N	N
44	20240524	140143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2050	-40	5	-1.91	462253906	226013	205.58	2085	2110	1950	2715	1465	2090	2045.25	2.94	17342	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3749	-97.62	4.18	12	0.12	-21.00	490.00	2995	20230905	-31.55	1950	20240524	5.13	2290	-10.48	20240320	1950	5.13	20240524	2995	-31.55	20230905	1950	5.13	20240524	0.06	N	003520	500	914 억	5372304	N	N	0	N	N
45	20240524	130142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2055	-35	5	-1.67	435576046	213012	193.75	2085	2110	1950	2715	1465	2090	2044.84	2.94	18572	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3758	-97.86	4.19	12	0.12	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5372304	N	N	0	N	N
46	20240524	120143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2055	-35	5	-1.67	411322396	201216	183.03	2085	2110	1950	2715	1465	2090	2044.18	2.94	18496	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3758	-97.86	4.19	12	0.11	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5372304	N	N	0	N	N
47	20240524	110141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2060	-30	5	-1.44	390579661	191105	173.83	2085	2110	1950	2715	1465	2090	2043.80	2.94	18895	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3768	-98.10	4.20	12	0.10	-21.00	490.00	2995	20230905	-31.22	1950	20240524	5.64	2290	-10.04	20240320	1950	5.64	20240524	2995	-31.22	20230905	1950	5.64	20240524	0.06	N	003520	500	914 억	5372304	N	N	0	N	N
48	20240524	100142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2055	-35	5	-1.67	360313851	176383	160.44	2085	2110	1950	2715	1465	2090	2042.79	2.94	19898	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3758	-97.86	4.19	12	0.10	-21.00	490.00	2995	20230905	-31.39	1950	20240524	5.38	2290	-10.26	20240320	1950	5.38	20240524	2995	-31.39	20230905	1950	5.38	20240524	0.06	N	003520	500	914 억	5372304	N	N	0	N	N
49	20240524	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-5	5	-0.24	9537945	4575	4.16	2085	2110	2080	2715	1465	2090	2084.80	2.94	-397	2120	2105	2095	2080	2070	2100	2075	914	625	500	1540	5	1	182892731	3813	-99.29	4.26	12	0.00	-21.00	490.00	2995	20230905	-30.38	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	2995	-30.38	20230905	1960	6.38	20231020	0.06	N	003520	500	914 억	5372304	N	N	0	N	N
50	20240523	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-20	5	-0.95	228146710	108985	77.95	2110	2110	2085	2740	1480	2110	2093.38	2.94	-7008	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.06	-21.00	490.00	2995	20230905	-30.22	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	2995	-30.22	20230905	1960	6.63	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
51	20240523	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-15	5	-0.71	214753025	102585	73.37	2110	2110	2085	2740	1480	2110	2093.42	2.94	-6678	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3832	-99.76	4.28	12	0.06	-21.00	490.00	2995	20230905	-30.05	1960	20231020	6.89	2290	-8.52	20240320	2000	4.75	20240227	2995	-30.05	20230905	1960	6.89	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
52	20240523	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-25	5	-1.18	203432230	97173	69.50	2110	2110	2085	2740	1480	2110	2093.51	2.94	-5447	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.05	-21.00	490.00	2995	20230905	-30.38	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	2995	-30.38	20230905	1960	6.38	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
53	20240523	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-15	5	-0.71	178658970	85344	61.04	2110	2110	2085	2740	1480	2110	2093.40	2.94	-4417	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3832	-99.76	4.28	12	0.05	-21.00	490.00	2995	20230905	-30.05	1960	20231020	6.89	2290	-8.52	20240320	2000	4.75	20240227	2995	-30.05	20230905	1960	6.89	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
54	20240523	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-20	5	-0.95	157646580	75288	53.85	2110	2110	2085	2740	1480	2110	2093.91	2.94	1034	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.04	-21.00	490.00	2995	20230905	-30.22	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	2995	-30.22	20230905	1960	6.63	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
55	20240523	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-15	5	-0.71	120708750	57639	41.22	2110	2110	2085	2740	1480	2110	2094.22	2.94	2490	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3832	-99.76	4.28	12	0.03	-21.00	490.00	2995	20230905	-30.05	1960	20231020	6.89	2290	-8.52	20240320	2000	4.75	20240227	2995	-30.05	20230905	1960	6.89	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
56	20240523	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-20	5	-0.95	71551685	34126	24.41	2110	2110	2090	2740	1480	2110	2096.69	2.94	-1792	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.02	-21.00	490.00	2995	20230905	-30.22	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	2995	-30.22	20230905	1960	6.63	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
57	20240523	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	0	3	0.00	130820	62	0.04	2110	2110	2110	2740	1480	2110	2110.00	2.94	-8	2123	2116	2108	2101	2093	2120	2105	914	630	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.00	-21.00	490.00	2995	20230905	-29.55	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.06	N	003520	500	914 억	5379217	N	N	1	N	N
58	20240522	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	5	2	0.24	294136250	139720	161.23	2105	2115	2100	2735	1475	2105	2105.15	2.94	-3151	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3859	-100.48	4.31	12	0.08	-21.00	490.00	2995	20230905	-29.55	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.06	N	003520	500	914 억	5382728	N	N	1	N	N
59	20240522	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	0	3	0.00	278004050	132061	152.40	2105	2115	2100	2735	1475	2105	2105.12	2.94	-1132	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3850	-100.24	4.30	12	0.07	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5382728	N	N	0	N	N
60	20240522	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	5	2	0.24	216548570	102815	118.65	2105	2115	2100	2735	1475	2105	2106.20	2.94	2431	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3859	-100.48	4.31	12	0.06	-21.00	490.00	2995	20230905	-29.55	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.06	N	003520	500	914 억	5382728	N	N	0	N	N
61	20240522	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	0	3	0.00	205486530	97565	112.59	2105	2115	2100	2735	1475	2105	2106.15	2.94	2185	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3850	-100.24	4.30	12	0.05	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5382728	N	N	0	N	N
62	20240522	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	5	2	0.24	194024125	92123	106.31	2105	2115	2100	2735	1475	2105	2106.14	2.94	624	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3859	-100.48	4.31	12	0.05	-21.00	490.00	2995	20230905	-29.55	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.06	N	003520	500	914 억	5382728	N	N	0	N	N
63	20240522	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	0	3	0.00	88350775	41960	48.42	2105	2115	2100	2735	1475	2105	2105.60	2.94	-788	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3850	-100.24	4.30	12	0.02	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5382728	N	N	0	N	N
64	20240522	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	0	3	0.00	67849585	32208	37.17	2105	2115	2100	2735	1475	2105	2106.61	2.94	-249	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3850	-100.24	4.30	12	0.02	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5382728	N	N	0	N	N
65	20240522	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	10	2	0.48	2309495	1097	1.27	2105	2115	2105	2735	1475	2105	2105.28	2.94	-178	2141	2122	2111	2092	2081	2117	2087	914	630	500	1550	5	1	182892731	3868	-100.71	4.32	12	0.00	-21.00	490.00	2995	20230905	-29.38	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	2995	-29.38	20230905	1960	7.91	20231020	0.06	N	003520	500	914 억	5382728	N	N	0	N	N
66	20240521	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-15	5	-0.71	177566260	84194	88.03	2120	2130	2100	2755	1485	2120	2109.01	2.95	584	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3850	-100.24	4.30	12	0.05	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
67	20240521	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-10	5	-0.47	160838525	76251	79.73	2120	2130	2100	2755	1485	2120	2109.33	2.95	888	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.04	-21.00	490.00	2995	20230905	-29.55	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
68	20240521	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-15	5	-0.71	148757660	70519	73.73	2120	2130	2100	2755	1485	2120	2109.47	2.95	1624	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3850	-100.24	4.30	12	0.04	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
69	20240521	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-15	5	-0.71	140700575	66699	69.74	2120	2130	2100	2755	1485	2120	2109.49	2.95	1773	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3850	-100.24	4.30	12	0.04	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
70	20240521	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-10	5	-0.47	107496215	50926	53.25	2120	2130	2105	2755	1485	2120	2110.83	2.95	7947	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.03	-21.00	490.00	2995	20230905	-29.55	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
71	20240521	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-15	5	-0.71	96106705	45521	47.60	2120	2130	2105	2755	1485	2120	2111.26	2.95	6419	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3850	-100.24	4.30	12	0.02	-21.00	490.00	2995	20230905	-29.72	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	2995	-29.72	20230905	1960	7.40	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
72	20240521	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-10	5	-0.47	72772965	34456	36.03	2120	2130	2105	2755	1485	2120	2112.05	2.95	5413	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.02	-21.00	490.00	2995	20230905	-29.55	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
73	20240521	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	10	2	0.47	333170	157	0.16	2120	2130	2120	2755	1485	2120	2122.10	2.95	90	2150	2135	2125	2110	2100	2132	2107	914	635	500	1560	5	1	182892731	3896	-101.43	4.35	12	0.00	-21.00	490.00	2995	20230905	-28.88	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5389585	N	N	1544	N	N
74	20240517	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-10	5	-0.47	146866495	68918	25.16	2120	2150	2120	2780	1500	2140	2131.03	2.94	5551	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3896	-101.43	4.35	12	0.04	-21.00	490.00	2995	20230905	-28.88	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5370167	N	N	3377	N	N
75	20240517	150143	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-10	5	-0.47	127261530	59717	21.80	2120	2150	2120	2780	1500	2140	2131.08	2.94	7736	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3896	-101.43	4.35	12	0.03	-21.00	490.00	2995	20230905	-28.88	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5370167	N	N	491	N	N
76	20240517	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-10	5	-0.47	111360835	52256	19.08	2120	2150	2120	2780	1500	2140	2131.06	2.94	7747	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3896	-101.43	4.35	12	0.03	-21.00	490.00	2995	20230905	-28.88	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5370167	N	N	491	N	N
77	20240517	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-10	5	-0.47	98637040	46284	16.90	2120	2150	2120	2780	1500	2140	2131.13	2.94	7054	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3896	-101.43	4.35	12	0.03	-21.00	490.00	2995	20230905	-28.88	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5370167	N	N	491	N	N
78	20240517	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-10	5	-0.47	83447670	39152	14.30	2120	2150	2120	2780	1500	2140	2131.38	2.94	6916	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3896	-101.43	4.35	12	0.02	-21.00	490.00	2995	20230905	-28.88	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5370167	N	N	491	N	N
79	20240517	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-15	5	-0.70	70884135	33242	12.14	2120	2150	2120	2780	1500	2140	2132.37	2.94	6873	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3886	-101.19	4.34	12	0.02	-21.00	490.00	2995	20230905	-29.05	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	2995	-29.05	20230905	1960	8.42	20231020	0.06	N	003520	500	914 억	5370167	N	N	491	N	N
80	20240517	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-10	5	-0.47	49585480	23242	8.49	2120	2150	2120	2780	1500	2140	2133.44	2.94	6736	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3896	-101.43	4.35	12	0.01	-21.00	490.00	2995	20230905	-28.88	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5370167	N	N	491	N	N
81	20240517	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	10	2	0.47	2563910	1207	0.44	2120	2150	2120	2780	1500	2140	2124.20	2.94	-139	2196	2167	2146	2117	2096	2182	2132	914	640	500	1580	5	1	182892731	3932	-102.38	4.39	12	0.00	-21.00	490.00	2995	20230905	-28.21	1960	20231020	9.69	2290	-6.11	20240320	2000	7.50	20240227	2995	-28.21	20230905	1960	9.69	20231020	0.06	N	003520	500	914 억	5370167	N	N	491	N	N
82	20240516	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	30	2	1.42	588980215	273737	203.17	2125	2175	2125	2740	1480	2110	2151.63	2.92	31193	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3914	-101.90	4.37	12	0.15	-21.00	490.00	3025	20230509	-29.26	1960	20231020	9.18	2290	-6.55	20240320	2000	7.00	20240227	2995	-28.55	20230905	1960	9.18	20231020	0.06	N	003520	500	914 억	5341922	N	N	491	N	N
83	20240516	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	35	2	1.66	570499475	265108	196.77	2125	2175	2125	2740	1480	2110	2151.95	2.92	28333	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3923	-102.14	4.38	12	0.14	-21.00	490.00	3025	20230509	-29.09	1960	20231020	9.44	2290	-6.33	20240320	2000	7.25	20240227	2995	-28.38	20230905	1960	9.44	20231020	0.06	N	003520	500	914 억	5341922	N	N	394	N	N
84	20240516	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	35	2	1.66	536207920	249092	184.88	2125	2175	2125	2740	1480	2110	2152.65	2.92	22190	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3923	-102.14	4.38	12	0.14	-21.00	490.00	3025	20230509	-29.09	1960	20231020	9.44	2290	-6.33	20240320	2000	7.25	20240227	2995	-28.38	20230905	1960	9.44	20231020	0.06	N	003520	500	914 억	5341922	N	N	394	N	N
85	20240516	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	40	2	1.90	473956735	220053	163.33	2125	2175	2125	2740	1480	2110	2153.83	2.92	18037	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3932	-102.38	4.39	12	0.12	-21.00	490.00	3025	20230509	-28.93	1960	20231020	9.69	2290	-6.11	20240320	2000	7.50	20240227	2995	-28.21	20230905	1960	9.69	20231020	0.06	N	003520	500	914 억	5341922	N	N	394	N	N
86	20240516	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	35	2	1.66	385480340	178831	132.73	2125	2175	2125	2740	1480	2110	2155.56	2.92	17981	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3923	-102.14	4.38	12	0.10	-21.00	490.00	3025	20230509	-29.09	1960	20231020	9.44	2290	-6.33	20240320	2000	7.25	20240227	2995	-28.38	20230905	1960	9.44	20231020	0.06	N	003520	500	914 억	5341922	N	N	394	N	N
87	20240516	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	35	2	1.66	362646220	168201	124.84	2125	2175	2125	2740	1480	2110	2156.03	2.92	18163	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3923	-102.14	4.38	12	0.09	-21.00	490.00	3025	20230509	-29.09	1960	20231020	9.44	2290	-6.33	20240320	2000	7.25	20240227	2995	-28.38	20230905	1960	9.44	20231020	0.06	N	003520	500	914 억	5341922	N	N	394	N	N
88	20240516	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	45	2	2.13	318343935	147594	109.55	2125	2175	2125	2740	1480	2110	2156.89	2.92	15843	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3941	-102.62	4.40	12	0.08	-21.00	490.00	3025	20230509	-28.76	1960	20231020	9.95	2290	-5.90	20240320	2000	7.75	20240227	2995	-28.05	20230905	1960	9.95	20231020	0.06	N	003520	500	914 억	5341922	N	N	394	N	N
89	20240516	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	20	2	0.95	14310660	6717	4.99	2125	2135	2125	2740	1480	2110	2130.51	2.92	3506	2153	2131	2103	2081	2053	2142	2092	914	630	500	1560	5	1	182892731	3896	-101.43	4.35	12	0.00	-21.00	490.00	3025	20230509	-29.59	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5341922	N	N	394	N	N
90	20240514	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	20	2	0.96	280921835	133209	67.07	2075	2125	2075	2715	1465	2090	2108.88	2.90	34139	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3859	-100.48	4.31	12	0.07	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.05	N	003520	500	914 억	5307233	N	N	394	N	N
91	20240514	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	25	2	1.20	271069540	128541	64.72	2075	2125	2075	2715	1465	2090	2108.82	2.90	32664	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3868	-100.71	4.32	12	0.07	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	2995	-29.38	20230905	1960	7.91	20231020	0.05	N	003520	500	914 억	5307233	N	N	116	N	N
92	20240514	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	20	2	0.96	237132980	112494	56.64	2075	2125	2075	2715	1465	2090	2107.96	2.90	29184	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3859	-100.48	4.31	12	0.06	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.05	N	003520	500	914 억	5307233	N	N	116	N	N
93	20240514	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	20	2	0.96	195893055	92951	46.80	2075	2125	2075	2715	1465	2090	2107.49	2.90	13795	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3859	-100.48	4.31	12	0.05	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.05	N	003520	500	914 억	5307233	N	N	116	N	N
94	20240514	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	25	2	1.20	173924820	82561	41.57	2075	2125	2075	2715	1465	2090	2106.62	2.90	9893	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3868	-100.71	4.32	12	0.05	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	2995	-29.38	20230905	1960	7.91	20231020	0.05	N	003520	500	914 억	5307233	N	N	116	N	N
95	20240514	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	20	2	0.96	146461395	69568	35.03	2075	2125	2075	2715	1465	2090	2105.30	2.90	11538	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3859	-100.48	4.31	12	0.04	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.05	N	003520	500	914 억	5307233	N	N	116	N	N
96	20240514	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	20	2	0.96	135843245	64533	32.49	2075	2125	2075	2715	1465	2090	2105.02	2.90	9385	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3859	-100.48	4.31	12	0.04	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	2995	-29.55	20230905	1960	7.65	20231020	0.05	N	003520	500	914 억	5307233	N	N	116	N	N
97	20240514	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	0	3	0.00	13817485	6659	3.35	2075	2090	2075	2715	1465	2090	2075.01	2.90	103	2150	2120	2100	2070	2050	2110	2060	914	625	500	1540	5	1	182892731	3822	-99.52	4.27	12	0.00	-21.00	490.00	3085	20230508	-32.25	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	2995	-30.22	20230905	1960	6.63	20231020	0.05	N	003520	500	914 억	5307233	N	N	116	N	N
98	20240513	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-25	5	-1.18	415108605	198611	65.93	2110	2130	2080	2745	1485	2115	2090.06	2.91	-8961	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.11	-21.00	490.00	3085	20230508	-32.25	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	2995	-30.22	20230905	1960	6.63	20231020	0.06	N	003520	500	914 억	5315888	N	N	116	N	N
99	20240513	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-30	5	-1.42	407777015	195095	64.76	2110	2130	2080	2745	1485	2115	2090.15	2.91	-10366	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.11	-21.00	490.00	3085	20230508	-32.41	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	2995	-30.38	20230905	1960	6.38	20231020	0.06	N	003520	500	914 억	5315888	N	N	384	N	N
100	20240513	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-30	5	-1.42	386752235	185010	61.41	2110	2130	2080	2745	1485	2115	2090.44	2.91	-9865	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.10	-21.00	490.00	3085	20230508	-32.41	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	2995	-30.38	20230905	1960	6.38	20231020	0.06	N	003520	500	914 억	5315888	N	N	384	N	N
101	20240513	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-35	5	-1.65	356361345	170408	56.57	2110	2130	2080	2745	1485	2115	2091.22	2.91	-11217	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.09	-21.00	490.00	3085	20230508	-32.58	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	2995	-30.55	20230905	1960	6.12	20231020	0.06	N	003520	500	914 억	5315888	N	N	384	N	N
102	20240513	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-25	5	-1.18	287050790	137139	45.52	2110	2130	2080	2745	1485	2115	2093.14	2.91	-9480	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.07	-21.00	490.00	3085	20230508	-32.25	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	2995	-30.22	20230905	1960	6.63	20231020	0.06	N	003520	500	914 억	5315888	N	N	384	N	N
103	20240513	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-25	5	-1.18	230934945	110207	36.58	2110	2130	2080	2745	1485	2115	2095.47	2.91	-10301	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.06	-21.00	490.00	3085	20230508	-32.25	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	2995	-30.22	20230905	1960	6.63	20231020	0.06	N	003520	500	914 억	5315888	N	N	384	N	N
104	20240513	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-30	5	-1.42	186712845	88988	29.54	2110	2130	2080	2745	1485	2115	2098.18	2.91	-9282	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.05	-21.00	490.00	3085	20230508	-32.41	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	2995	-30.38	20230905	1960	6.38	20231020	0.06	N	003520	500	914 억	5315888	N	N	384	N	N
105	20240513	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	0	3	0.00	10554615	5001	1.66	2110	2115	2110	2745	1485	2115	2110.50	2.91	-732	2168	2141	2128	2101	2088	2135	2095	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.00	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	2995	-29.38	20230905	1960	7.91	20231020	0.06	N	003520	500	914 억	5315888	N	N	384	N	N
106	20240510	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-5	5	-0.24	643880140	301134	302.83	2120	2155	2115	2755	1485	2120	2138.19	2.90	12267	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.16	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	2995	-29.38	20230905	1960	7.91	20231020	0.06	N	003520	500	914 억	5303270	N	N	384	N	N
107	20240510	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	609805545	285036	286.64	2120	2155	2115	2755	1485	2120	2139.40	2.90	11741	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.16	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	2995	-29.05	20230905	1960	8.42	20231020	0.06	N	003520	500	914 억	5303270	N	N	91	N	N
108	20240510	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	582867335	272340	273.87	2120	2155	2115	2755	1485	2120	2140.22	2.90	11204	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.15	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	2995	-29.05	20230905	1960	8.42	20231020	0.06	N	003520	500	914 억	5303270	N	N	91	N	N
109	20240510	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	20	2	0.94	506627035	236435	237.76	2120	2155	2115	2755	1485	2120	2142.78	2.90	6843	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3914	-101.90	4.37	12	0.13	-21.00	490.00	3085	20230508	-30.63	1960	20231020	9.18	2290	-6.55	20240320	2000	7.00	20240227	2995	-28.55	20230905	1960	9.18	20231020	0.06	N	003520	500	914 억	5303270	N	N	91	N	N
110	20240510	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	25	2	1.18	477978705	223026	224.28	2120	2155	2115	2755	1485	2120	2143.15	2.90	3794	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3923	-102.14	4.38	12	0.12	-21.00	490.00	3085	20230508	-30.47	1960	20231020	9.44	2290	-6.33	20240320	2000	7.25	20240227	2995	-28.38	20230905	1960	9.44	20231020	0.06	N	003520	500	914 억	5303270	N	N	91	N	N
111	20240510	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	10	2	0.47	201209645	94152	94.68	2120	2155	2115	2755	1485	2120	2137.07	2.90	394	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3896	-101.43	4.35	12	0.05	-21.00	490.00	3085	20230508	-30.96	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	2995	-28.88	20230905	1960	8.67	20231020	0.06	N	003520	500	914 억	5303270	N	N	91	N	N
112	20240510	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	15	2	0.71	123536600	57753	58.08	2120	2155	2115	2755	1485	2120	2139.05	2.90	-1666	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3905	-101.67	4.36	12	0.03	-21.00	490.00	3085	20230508	-30.79	1960	20231020	8.93	2290	-6.77	20240320	2000	6.75	20240227	2995	-28.71	20230905	1960	8.93	20231020	0.06	N	003520	500	914 억	5303270	N	N	91	N	N
113	20240510	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-5	5	-0.24	3793355	1790	1.80	2120	2120	2115	2755	1485	2120	2119.19	2.90	974	2166	2142	2126	2102	2086	2135	2095	914	635	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.00	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	2995	-29.38	20230905	1960	7.91	20231020	0.06	N	003520	500	914 억	5303270	N	N	91	N	N
114	20240509	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	-10	5	-0.47	207214285	97401	51.60	2145	2150	2110	2765	1495	2130	2127.43	2.90	-8456	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3877	-100.95	4.33	12	0.05	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3025	-29.92	20230509	1960	8.16	20231020	0.06	N	003520	500	914 억	5308375	N	N	91	N	N
115	20240509	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-15	5	-0.70	200902685	94419	50.02	2145	2150	2110	2765	1495	2130	2127.78	2.90	-7400	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3868	-100.71	4.32	12	0.05	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3025	-30.08	20230509	1960	7.91	20231020	0.06	N	003520	500	914 억	5308375	N	N	63	N	N
116	20240509	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	0	3	0.00	176034160	82695	43.81	2145	2150	2110	2765	1495	2130	2128.72	2.90	-5747	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3896	-101.43	4.35	12	0.05	-21.00	490.00	3085	20230508	-30.96	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	3025	-29.59	20230509	1960	8.67	20231020	0.06	N	003520	500	914 억	5308375	N	N	63	N	N
117	20240509	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-5	5	-0.23	159086180	74706	39.58	2145	2150	2110	2765	1495	2130	2129.50	2.90	-7016	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3886	-101.19	4.34	12	0.04	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3025	-29.75	20230509	1960	8.42	20231020	0.06	N	003520	500	914 억	5308375	N	N	63	N	N
118	20240509	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	-10	5	-0.47	138450310	64990	34.43	2145	2150	2110	2765	1495	2130	2130.33	2.90	-7021	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3877	-100.95	4.33	12	0.04	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3025	-29.92	20230509	1960	8.16	20231020	0.06	N	003520	500	914 억	5308375	N	N	63	N	N
119	20240509	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-5	5	-0.23	105998895	49694	26.33	2145	2150	2115	2765	1495	2130	2133.03	2.90	-6671	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3886	-101.19	4.34	12	0.03	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3025	-29.75	20230509	1960	8.42	20231020	0.06	N	003520	500	914 억	5308375	N	N	63	N	N
120	20240509	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-5	5	-0.23	79905320	37422	19.83	2145	2150	2115	2765	1495	2130	2135.25	2.90	-6969	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3886	-101.19	4.34	12	0.02	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3025	-29.75	20230509	1960	8.42	20231020	0.06	N	003520	500	914 억	5308375	N	N	63	N	N
121	20240509	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	0	3	0.00	1722420	803	0.43	2145	2145	2130	2765	1495	2130	2144.98	2.90	-120	2156	2142	2121	2107	2086	2147	2112	914	635	500	1570	5	1	182892731	3896	-101.43	4.35	12	0.00	-21.00	490.00	3085	20230508	-30.96	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	3025	-29.59	20230509	1960	8.67	20231020	0.06	N	003520	500	914 억	5308375	N	N	63	N	N
122	20240508	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	20	2	0.95	399362910	188429	27.64	2130	2135	2100	2740	1480	2110	2119.43	2.88	32921	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3896	-101.43	4.35	12	0.10	-21.00	490.00	3085	20230508	-30.96	1960	20231020	8.67	2290	-6.99	20240320	2000	6.50	20240227	3085	-30.96	20230508	1960	8.67	20231020	0.06	N	003520	500	914 억	5275558	N	N	63	N	N
123	20240508	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	15	2	0.71	384128655	181263	26.58	2130	2135	2100	2740	1480	2110	2119.18	2.88	30374	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.10	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3085	-31.12	20230508	1960	8.42	20231020	0.06	N	003520	500	914 억	5275558	N	N	47	N	N
124	20240508	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	15	2	0.71	359019835	169444	24.85	2130	2135	2100	2740	1480	2110	2118.81	2.88	25245	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.09	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3085	-31.12	20230508	1960	8.42	20231020	0.06	N	003520	500	914 억	5275558	N	N	47	N	N
125	20240508	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	5	2	0.24	305406590	144118	21.14	2130	2135	2100	2740	1480	2110	2119.14	2.88	14293	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.08	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5275558	N	N	47	N	N
126	20240508	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	10	2	0.47	250678660	118217	17.34	2130	2135	2100	2740	1480	2110	2120.50	2.88	7457	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3877	-100.95	4.33	12	0.06	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3085	-31.28	20230508	1960	8.16	20231020	0.06	N	003520	500	914 억	5275558	N	N	47	N	N
127	20240508	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	10	2	0.47	164710545	77754	11.40	2130	2135	2100	2740	1480	2110	2118.35	2.88	3379	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3877	-100.95	4.33	12	0.04	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3085	-31.28	20230508	1960	8.16	20231020	0.06	N	003520	500	914 억	5275558	N	N	47	N	N
128	20240508	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	5	2	0.24	120680045	56972	8.36	2130	2135	2100	2740	1480	2110	2118.23	2.88	-4212	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.03	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5275558	N	N	47	N	N
129	20240508	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	10	2	0.47	27451180	12897	1.89	2130	2135	2120	2740	1480	2110	2128.49	2.88	-5512	2286	2197	2151	2062	2016	2175	2040	914	630	500	1560	5	1	182892731	3877	-100.95	4.33	12	0.01	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3085	-31.28	20230508	1960	8.16	20231020	0.06	N	003520	500	914 억	5275558	N	N	47	N	N
130	20240503	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	193756600	91540	72.76	2120	2130	2105	2755	1485	2120	2116.63	2.93	9618	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.05	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3085	-31.12	20230508	1960	8.42	20231020	0.06	N	003520	500	914 억	5364563	N	N	38	N	N
131	20240503	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	178668395	84427	67.10	2120	2130	2105	2755	1485	2120	2116.25	2.93	6001	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.05	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3085	-31.12	20230508	1960	8.42	20231020	0.06	N	003520	500	914 억	5364563	N	N	177	N	N
132	20240503	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	136593445	64620	51.36	2120	2125	2105	2755	1485	2120	2113.80	2.93	5921	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.04	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3085	-31.12	20230508	1960	8.42	20231020	0.06	N	003520	500	914 억	5364563	N	N	177	N	N
133	20240503	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-5	5	-0.24	110250565	52174	41.47	2120	2125	2105	2755	1485	2120	2113.13	2.93	5041	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.03	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5364563	N	N	177	N	N
134	20240503	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-5	5	-0.24	79607630	37669	29.94	2120	2125	2110	2755	1485	2120	2113.35	2.93	4917	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.02	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5364563	N	N	177	N	N
135	20240503	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-5	5	-0.24	73154060	34618	27.52	2120	2125	2110	2755	1485	2120	2113.18	2.93	5052	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.02	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5364563	N	N	177	N	N
136	20240503	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-10	5	-0.47	64789420	30662	24.37	2120	2125	2110	2755	1485	2120	2113.02	2.93	5788	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.02	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	3085	-31.60	20230508	1960	7.65	20231020	0.06	N	003520	500	914 억	5364563	N	N	177	N	N
137	20240503	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	576775	272	0.22	2120	2125	2120	2755	1485	2120	2120.50	2.93	-220	2153	2136	2118	2101	2083	2137	2102	914	635	500	1560	5	1	182892731	3886	-101.19	4.34	12	0.00	-21.00	490.00	3085	20230508	-31.12	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3085	-31.12	20230508	1960	8.42	20231020	0.06	N	003520	500	914 억	5364563	N	N	177	N	N
138	20240502	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	5	2	0.24	266088450	125812	126.82	2120	2135	2100	2745	1485	2115	2114.93	2.93	8974	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3877	-100.95	4.33	12	0.07	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3085	-31.28	20230508	1960	8.16	20231020	0.06	N	003520	500	914 억	5355264	N	N	177	N	N
139	20240502	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	5	2	0.24	250360715	118390	119.34	2120	2135	2100	2745	1485	2115	2114.71	2.93	8310	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3877	-100.95	4.33	12	0.06	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3085	-31.28	20230508	1960	8.16	20231020	0.06	N	003520	500	914 억	5355264	N	N	307	N	N
140	20240502	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	0	3	0.00	223565030	105727	106.58	2120	2135	2100	2745	1485	2115	2114.55	2.93	4203	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.06	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5355264	N	N	307	N	N
141	20240502	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	0	3	0.00	173932655	82198	82.86	2120	2135	2100	2745	1485	2115	2116.02	2.93	-7121	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.04	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5355264	N	N	307	N	N
142	20240502	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-5	5	-0.24	146586755	69239	69.80	2120	2135	2100	2745	1485	2115	2117.11	2.93	-1633	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.04	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	3085	-31.60	20230508	1960	7.65	20231020	0.06	N	003520	500	914 억	5355264	N	N	307	N	N
143	20240502	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	0	3	0.00	120106860	56683	57.14	2120	2135	2100	2745	1485	2115	2118.92	2.93	-5090	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.03	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5355264	N	N	307	N	N
144	20240502	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	0	3	0.00	100904325	47552	47.93	2120	2135	2100	2745	1485	2115	2121.98	2.93	-5022	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.03	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5355264	N	N	307	N	N
145	20240502	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-10	5	-0.47	5130075	2429	2.45	2120	2120	2105	2745	1485	2115	2112.01	2.93	-1244	2161	2137	2116	2092	2071	2150	2105	914	630	500	1560	5	1	182892731	3850	-100.24	4.30	12	0.00	-21.00	490.00	3085	20230508	-31.77	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	3085	-31.77	20230508	1960	7.40	20231020	0.06	N	003520	500	914 억	5355264	N	N	307	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History