KissMeData/003850/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
3	20231229	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
4	20231229	140155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
5	20231229	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
6	20231229	120156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
7	20231229	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
8	20231229	100153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
9	20231229	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3828621090	324109	61.32	11900	11970	11700	15370	8290	11830	11811.33	7.14	8195	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.47	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4904503	N	N	3902	N	N
10	20231228	160151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3768021640	319015	60.36	11900	11970	11700	15370	8290	11830	11811.33	7.13	0	-5177	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.46	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4896308	N	N	3902	N	N
11	20231228	150153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	60	2	0.51	3458008140	292923	55.42	11900	11970	11700	15370	8290	11830	11805.18	7.13	0	-5995	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8167	19.49	1.51	12	0.43	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12570	-5.41	20231212	7440	59.81	20230726	12570	-5.41	20231212	7440	59.81	20230726	1.64	N	003850	500	343 억	4896308	N	N	3811	N	N
12	20231228	140152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11800	-30	5	-0.25	2864616010	242878	45.95	11900	11970	11700	15370	8290	11830	11794.46	7.13	0	-7090	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8105	19.34	1.50	12	0.35	610.00	7889.00	12570	20231212	-6.13	7440	20230726	58.60	12570	-6.13	20231212	7440	58.60	20230726	12570	-6.13	20231212	7440	58.60	20230726	1.64	N	003850	500	343 억	4896308	N	N	3811	N	N
13	20231228	130151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11810	-20	5	-0.17	2356630000	199799	37.80	11900	11970	11700	15370	8290	11830	11795.00	7.13	0	6776	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8112	19.36	1.50	12	0.29	610.00	7889.00	12570	20231212	-6.05	7440	20230726	58.74	12570	-6.05	20231212	7440	58.74	20230726	12570	-6.05	20231212	7440	58.74	20230726	1.64	N	003850	500	343 억	4896308	N	N	3811	N	N
14	20231228	120152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11790	-40	5	-0.34	2142615730	181665	34.37	11900	11970	11700	15370	8290	11830	11794.32	7.13	0	2179	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8099	19.33	1.49	12	0.26	610.00	7889.00	12570	20231212	-6.21	7440	20230726	58.47	12570	-6.21	20231212	7440	58.47	20230726	12570	-6.21	20231212	7440	58.47	20230726	1.64	N	003850	500	343 억	4896308	N	N	3811	N	N
15	20231228	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11850	20	2	0.17	1591139230	135071	25.55	11900	11970	11700	15370	8290	11830	11780.02	7.13	0	-10040	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8140	19.43	1.50	12	0.20	610.00	7889.00	12570	20231212	-5.73	7440	20230726	59.27	12570	-5.73	20231212	7440	59.27	20230726	12570	-5.73	20231212	7440	59.27	20230726	1.64	N	003850	500	343 억	4896308	N	N	3811	N	N
16	20231228	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11780	-50	5	-0.42	1189477180	101112	19.13	11900	11970	11700	15370	8290	11830	11763.96	7.13	0	-16292	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8092	19.31	1.49	12	0.15	610.00	7889.00	12570	20231212	-6.28	7440	20230726	58.33	12570	-6.28	20231212	7440	58.33	20230726	12570	-6.28	20231212	7440	58.33	20230726	1.64	N	003850	500	343 억	4896308	N	N	3811	N	N
17	20231228	090151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11760	-70	5	-0.59	203719450	17224	3.26	11900	11900	11750	15370	8290	11830	11827.65	7.13	0	-6231	12030	11930	11810	11710	11590	11980	11760	343	3540	500	8750	10	1	68690000	8078	19.28	1.49	12	0.03	610.00	7889.00	12570	20231212	-6.44	7440	20230726	58.06	12570	-6.44	20231212	7440	58.06	20230726	12570	-6.44	20231212	7440	58.06	20230726	1.64	N	003850	500	343 억	4896308	N	N	3811	N	N
18	20231227	160151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11830	160	2	1.37	6179432440	523090	44.94	11800	11910	11690	15170	8170	11670	11813.33	7.03	0	-17236	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8126	19.39	1.50	12	0.76	610.00	7889.00	12570	20231212	-5.89	7440	20230726	59.01	12570	-5.89	20231212	7440	59.01	20230726	12570	-5.89	20231212	7440	59.01	20230726	1.70	N	003850	500	343 억	4826809	N	N	3811	N	N
19	20231227	150152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11850	180	2	1.54	5704205350	482944	41.49	11800	11910	11690	15170	8170	11670	11811.34	7.03	0	-18792	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8140	19.43	1.50	12	0.70	610.00	7889.00	12570	20231212	-5.73	7440	20230726	59.27	12570	-5.73	20231212	7440	59.27	20230726	12570	-5.73	20231212	7440	59.27	20230726	1.70	N	003850	500	343 억	4826809	N	N	132	N	N
20	20231227	140151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11790	120	2	1.03	5090380660	431003	37.03	11800	11910	11690	15170	8170	11670	11810.57	7.03	0	-4004	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8099	19.33	1.49	12	0.63	610.00	7889.00	12570	20231212	-6.21	7440	20230726	58.47	12570	-6.21	20231212	7440	58.47	20230726	12570	-6.21	20231212	7440	58.47	20230726	1.70	N	003850	500	343 억	4826809	N	N	132	N	N
21	20231227	130150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11770	100	2	0.86	4641663290	392917	33.76	11800	11910	11690	15170	8170	11670	11813.37	7.03	0	4772	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8085	19.30	1.49	12	0.57	610.00	7889.00	12570	20231212	-6.36	7440	20230726	58.20	12570	-6.36	20231212	7440	58.20	20230726	12570	-6.36	20231212	7440	58.20	20230726	1.70	N	003850	500	343 억	4826809	N	N	132	N	N
22	20231227	120151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11810	140	2	1.20	4127705510	349424	30.02	11800	11910	11690	15170	8170	11670	11812.92	7.03	0	21169	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8112	19.36	1.50	12	0.51	610.00	7889.00	12570	20231212	-6.05	7440	20230726	58.74	12570	-6.05	20231212	7440	58.74	20230726	12570	-6.05	20231212	7440	58.74	20230726	1.70	N	003850	500	343 억	4826809	N	N	132	N	N
23	20231227	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11810	140	2	1.20	3185714230	269875	23.18	11800	11890	11690	15170	8170	11670	11804.45	7.03	0	959	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8112	19.36	1.50	12	0.39	610.00	7889.00	12570	20231212	-6.05	7440	20230726	58.74	12570	-6.05	20231212	7440	58.74	20230726	12570	-6.05	20231212	7440	58.74	20230726	1.70	N	003850	500	343 억	4826809	N	N	132	N	N
24	20231227	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11850	180	2	1.54	2030835930	171809	14.76	11800	11890	11690	15170	8170	11670	11820.38	7.03	0	16659	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8140	19.43	1.50	12	0.25	610.00	7889.00	12570	20231212	-5.73	7440	20230726	59.27	12570	-5.73	20231212	7440	59.27	20230726	12570	-5.73	20231212	7440	59.27	20230726	1.70	N	003850	500	343 억	4826809	N	N	132	N	N
25	20231227	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11730	60	2	0.51	145864580	12400	1.07	11800	11830	11700	15170	8170	11670	11763.88	7.03	0	-3856	12456	12062	11796	11402	11136	11930	11270	343	3500	500	8630	10	1	68690000	8057	19.23	1.49	12	0.02	610.00	7889.00	12570	20231212	-6.68	7440	20230726	57.66	12570	-6.68	20231212	7440	57.66	20230726	12570	-6.68	20231212	7440	57.66	20230726	1.70	N	003850	500	343 억	4826809	N	N	132	N	N
26	20231226	160152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11670	40	2	0.34	13760284880	1160303	87.75	11760	12190	11530	15110	8150	11630	11859.51	7.19	0	-99123	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	8016	19.13	1.48	12	1.69	610.00	7889.00	12570	20231212	-7.16	7440	20230726	56.85	12570	-7.16	20231212	7440	56.85	20230726	12570	-7.16	20231212	7440	56.85	20230726	1.71	N	003850	500	343 억	4936574	N	N	132	N	N
27	20231226	150151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11650	20	2	0.17	13300520750	1120955	84.78	11760	12190	11530	15110	8150	11630	11865.45	7.19	0	-108774	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	8002	19.10	1.48	12	1.63	610.00	7889.00	12570	20231212	-7.32	7440	20230726	56.59	12570	-7.32	20231212	7440	56.59	20230726	12570	-7.32	20231212	7440	56.59	20230726	1.71	N	003850	500	343 억	4936574	N	N	255	N	N
28	20231226	140152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11600	-30	5	-0.26	12579732330	1059170	80.11	11760	12190	11530	15110	8150	11630	11877.09	7.19	0	-106211	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	7968	19.02	1.47	12	1.54	610.00	7889.00	12570	20231212	-7.72	7440	20230726	55.91	12570	-7.72	20231212	7440	55.91	20230726	12570	-7.72	20231212	7440	55.91	20230726	1.71	N	003850	500	343 억	4936574	N	N	255	N	N
29	20231226	130151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11680	50	2	0.43	11314503640	950187	71.86	11760	12190	11640	15110	8150	11630	11907.81	7.19	0	-108058	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	8023	19.15	1.48	12	1.38	610.00	7889.00	12570	20231212	-7.08	7440	20230726	56.99	12570	-7.08	20231212	7440	56.99	20230726	12570	-7.08	20231212	7440	56.99	20230726	1.71	N	003850	500	343 억	4936574	N	N	255	N	N
30	20231226	120152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11700	70	2	0.60	10979280560	921539	69.70	11760	12190	11640	15110	8150	11630	11914.22	7.19	0	-98274	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	8037	19.18	1.48	12	1.34	610.00	7889.00	12570	20231212	-6.92	7440	20230726	57.26	12570	-6.92	20231212	7440	57.26	20230726	12570	-6.92	20231212	7440	57.26	20230726	1.71	N	003850	500	343 억	4936574	N	N	255	N	N
31	20231226	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11800	170	2	1.46	9938223220	832696	62.98	11760	12190	11710	15110	8150	11630	11935.18	7.19	0	-83732	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	8105	19.34	1.50	12	1.21	610.00	7889.00	12570	20231212	-6.13	7440	20230726	58.60	12570	-6.13	20231212	7440	58.60	20230726	12570	-6.13	20231212	7440	58.60	20230726	1.71	N	003850	500	343 억	4936574	N	N	255	N	N
32	20231226	100152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11820	190	2	1.63	8866262030	742013	56.12	11760	12190	11710	15110	8150	11630	11949.15	7.19	0	-82108	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	8119	19.38	1.50	12	1.08	610.00	7889.00	12570	20231212	-5.97	7440	20230726	58.87	12570	-5.97	20231212	7440	58.87	20230726	12570	-5.97	20231212	7440	58.87	20230726	1.71	N	003850	500	343 억	4936574	N	N	255	N	N
33	20231226	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12110	480	2	4.13	2062178190	172322	13.03	11760	12190	11730	15110	8150	11630	11967.99	7.19	0	6124	12203	11916	11613	11326	11023	12060	11470	343	3480	500	8600	10	1	68690000	8318	19.85	1.54	12	0.25	610.00	7889.00	12570	20231212	-3.66	7440	20230726	62.77	12570	-3.66	20231212	7440	62.77	20230726	12570	-3.66	20231212	7440	62.77	20230726	1.71	N	003850	500	343 억	4936574	N	N	255	N	N
34	20231222	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11630	320	2	2.83	15281099040	1312201	254.27	11320	11900	11310	14700	7920	11310	11645.41	7.13	-326	36902	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	7989	19.07	1.47	12	1.91	610.00	7889.00	12570	20231212	-7.48	7440	20230726	56.32	12570	-7.48	20231212	7440	56.32	20230726	12570	-7.48	20231212	7440	56.32	20230726	1.72	N	003850	500	343 억	4897923	N	N	255	N	N
35	20231222	150151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11650	340	2	3.01	14602223280	1253726	242.93	11320	11900	11310	14700	7920	11310	11647.06	7.13	-326	31116	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	8002	19.10	1.48	12	1.83	610.00	7889.00	12570	20231212	-7.32	7440	20230726	56.59	12570	-7.32	20231212	7440	56.59	20230726	12570	-7.32	20231212	7440	56.59	20230726	1.72	N	003850	500	343 억	4897923	N	N	453	N	N
36	20231222	140150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11640	330	2	2.92	13447986650	1154247	223.66	11320	11900	11310	14700	7920	11310	11650.87	7.13	-326	24657	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	7996	19.08	1.48	12	1.68	610.00	7889.00	12570	20231212	-7.40	7440	20230726	56.45	12570	-7.40	20231212	7440	56.45	20230726	12570	-7.40	20231212	7440	56.45	20230726	1.72	N	003850	500	343 억	4897923	N	N	453	N	N
37	20231222	130149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11720	410	2	3.63	12384842850	1063187	206.01	11320	11900	11310	14700	7920	11310	11648.79	7.13	-326	17496	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	8050	19.21	1.49	12	1.55	610.00	7889.00	12570	20231212	-6.76	7440	20230726	57.53	12570	-6.76	20231212	7440	57.53	20230726	12570	-6.76	20231212	7440	57.53	20230726	1.72	N	003850	500	343 억	4897923	N	N	453	N	N
38	20231222	120149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11730	420	2	3.71	9755448630	840198	162.81	11320	11800	11310	14700	7920	11310	11610.89	7.13	-326	18198	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	8057	19.23	1.49	12	1.22	610.00	7889.00	12570	20231212	-6.68	7440	20230726	57.66	12570	-6.68	20231212	7440	57.66	20230726	12570	-6.68	20231212	7440	57.66	20230726	1.72	N	003850	500	343 억	4897923	N	N	453	N	N
39	20231222	110150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11580	270	2	2.39	5985293070	518345	100.44	11320	11670	11310	14700	7920	11310	11546.93	7.13	-326	-593	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	7954	18.98	1.47	12	0.75	610.00	7889.00	12570	20231212	-7.88	7440	20230726	55.65	12570	-7.88	20231212	7440	55.65	20230726	12570	-7.88	20231212	7440	55.65	20230726	1.72	N	003850	500	343 억	4897923	N	N	453	N	N
40	20231222	100150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11570	260	2	2.30	4077343960	353711	68.54	11320	11650	11310	14700	7920	11310	11527.33	7.13	-326	-7979	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	7947	18.97	1.47	12	0.51	610.00	7889.00	12570	20231212	-7.96	7440	20230726	55.51	12570	-7.96	20231212	7440	55.51	20230726	12570	-7.96	20231212	7440	55.51	20230726	1.72	N	003850	500	343 억	4897923	N	N	453	N	N
41	20231222	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11410	100	2	0.88	106527880	9370	1.82	11320	11430	11310	14700	7920	11310	11369.04	7.13	-326	9	11556	11432	11336	11212	11116	11385	11165	343	3390	500	8360	10	1	68690000	7838	18.70	1.45	12	0.01	610.00	7889.00	12570	20231212	-9.23	7440	20230726	53.36	12570	-9.23	20231212	7440	53.36	20230726	12570	-9.23	20231212	7440	53.36	20230726	1.72	N	003850	500	343 억	4897923	N	N	453	N	N
42	20231221	160149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11310	-80	5	-0.70	5747643030	507948	82.46	11460	11460	11240	14800	7980	11390	11315.35	7.09	0	16954	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7769	18.54	1.43	12	0.74	610.00	7889.00	12570	20231212	-10.02	7440	20230726	52.02	12570	-10.02	20231212	7440	52.02	20230726	12570	-10.02	20231212	7440	52.02	20230726	1.71	N	003850	500	343 억	4869372	N	N	453	N	N
43	20231221	150150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11300	-90	5	-0.79	5241927770	463155	75.19	11460	11460	11240	14800	7980	11390	11317.79	7.09	0	9381	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7762	18.52	1.43	12	0.67	610.00	7889.00	12570	20231212	-10.10	7440	20230726	51.88	12570	-10.10	20231212	7440	51.88	20230726	12570	-10.10	20231212	7440	51.88	20230726	1.71	N	003850	500	343 억	4869372	N	N	2270	N	N
44	20231221	140149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11350	-40	5	-0.35	4251651860	375522	60.96	11460	11460	11240	14800	7980	11390	11321.88	7.09	0	9573	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7796	18.61	1.44	12	0.55	610.00	7889.00	12570	20231212	-9.71	7440	20230726	52.55	12570	-9.71	20231212	7440	52.55	20230726	12570	-9.71	20231212	7440	52.55	20230726	1.71	N	003850	500	343 억	4869372	N	N	2270	N	N
45	20231221	130149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11300	-90	5	-0.79	3588759830	317250	51.50	11460	11460	11240	14800	7980	11390	11311.96	7.09	0	13034	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7762	18.52	1.43	12	0.46	610.00	7889.00	12570	20231212	-10.10	7440	20230726	51.88	12570	-10.10	20231212	7440	51.88	20230726	12570	-10.10	20231212	7440	51.88	20230726	1.71	N	003850	500	343 억	4869372	N	N	2270	N	N
46	20231221	120150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11300	-90	5	-0.79	3279345360	289860	47.06	11460	11460	11240	14800	7980	11390	11313.41	7.09	0	9285	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7762	18.52	1.43	12	0.42	610.00	7889.00	12570	20231212	-10.10	7440	20230726	51.88	12570	-10.10	20231212	7440	51.88	20230726	12570	-10.10	20231212	7440	51.88	20230726	1.71	N	003850	500	343 억	4869372	N	N	2270	N	N
47	20231221	110150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11260	-130	5	-1.14	2624676290	231914	37.65	11460	11460	11240	14800	7980	11390	11317.29	7.09	0	4406	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7734	18.46	1.43	12	0.34	610.00	7889.00	12570	20231212	-10.42	7440	20230726	51.34	12570	-10.42	20231212	7440	51.34	20230726	12570	-10.42	20231212	7440	51.34	20230726	1.71	N	003850	500	343 억	4869372	N	N	2270	N	N
48	20231221	100148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11310	-80	5	-0.70	1857287680	163961	26.62	11460	11460	11240	14800	7980	11390	11327.41	7.09	0	-6484	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7769	18.54	1.43	12	0.24	610.00	7889.00	12570	20231212	-10.02	7440	20230726	52.02	12570	-10.02	20231212	7440	52.02	20230726	12570	-10.02	20231212	7440	52.02	20230726	1.71	N	003850	500	343 억	4869372	N	N	2270	N	N
49	20231221	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11350	-40	5	-0.35	320396690	28141	4.57	11460	11460	11320	14800	7980	11390	11385.32	7.09	0	-6143	11630	11510	11390	11270	11150	11450	11210	343	3410	500	8420	10	1	68690000	7796	18.61	1.44	12	0.04	610.00	7889.00	12570	20231212	-9.71	7440	20230726	52.55	12570	-9.71	20231212	7440	52.55	20230726	12570	-9.71	20231212	7440	52.55	20230726	1.71	N	003850	500	343 억	4869372	N	N	2270	N	N
50	20231220	160151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11390	-60	5	-0.52	6938722810	609591	76.67	11500	11510	11270	14880	8020	11450	11382.51	7.03	5370	38273	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7824	18.67	1.44	12	0.89	610.00	7889.00	12570	20231212	-9.39	7440	20230726	53.09	12570	-9.39	20231212	7440	53.09	20230726	12570	-9.39	20231212	7440	53.09	20230726	1.70	N	003850	500	343 억	4825614	N	N	2270	N	N
51	20231220	150155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11390	-60	5	-0.52	6396366960	562026	70.68	11500	11510	11270	14880	8020	11450	11380.85	7.03	5370	38201	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7824	18.67	1.44	12	0.82	610.00	7889.00	12570	20231212	-9.39	7440	20230726	53.09	12570	-9.39	20231212	7440	53.09	20230726	12570	-9.39	20231212	7440	53.09	20230726	1.70	N	003850	500	343 억	4825614	N	N	725	N	N
52	20231220	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11390	-60	5	-0.52	5809672910	510455	64.20	11500	11510	11270	14880	8020	11450	11381.30	7.03	5370	28023	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7824	18.67	1.44	12	0.74	610.00	7889.00	12570	20231212	-9.39	7440	20230726	53.09	12570	-9.39	20231212	7440	53.09	20230726	12570	-9.39	20231212	7440	53.09	20230726	1.70	N	003850	500	343 억	4825614	N	N	725	N	N
53	20231220	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11350	-100	5	-0.87	5143624000	452082	56.86	11500	11510	11270	14880	8020	11450	11377.56	7.03	5370	10453	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7796	18.61	1.44	12	0.66	610.00	7889.00	12570	20231212	-9.71	7440	20230726	52.55	12570	-9.71	20231212	7440	52.55	20230726	12570	-9.71	20231212	7440	52.55	20230726	1.70	N	003850	500	343 억	4825614	N	N	725	N	N
54	20231220	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11300	-150	5	-1.31	4557606370	400195	50.33	11500	11510	11270	14880	8020	11450	11388.39	7.03	5370	-998	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7762	18.52	1.43	12	0.58	610.00	7889.00	12570	20231212	-10.10	7440	20230726	51.88	12570	-10.10	20231212	7440	51.88	20230726	12570	-10.10	20231212	7440	51.88	20230726	1.70	N	003850	500	343 억	4825614	N	N	725	N	N
55	20231220	110150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11340	-110	5	-0.96	3693007180	323717	40.71	11500	11510	11300	14880	8020	11450	11408.08	7.03	5370	3132	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7789	18.59	1.44	12	0.47	610.00	7889.00	12570	20231212	-9.79	7440	20230726	52.42	12570	-9.79	20231212	7440	52.42	20230726	12570	-9.79	20231212	7440	52.42	20230726	1.70	N	003850	500	343 억	4825614	N	N	725	N	N
56	20231220	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11340	-110	5	-0.96	2329181620	204434	25.71	11500	11500	11300	14880	8020	11450	11393.19	7.03	5370	254	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7789	18.59	1.44	12	0.30	610.00	7889.00	12570	20231212	-9.79	7440	20230726	52.42	12570	-9.79	20231212	7440	52.42	20230726	12570	-9.79	20231212	7440	52.42	20230726	1.70	N	003850	500	343 억	4825614	N	N	725	N	N
57	20231220	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11390	-60	5	-0.52	270884460	23704	2.98	11500	11500	11350	14880	8020	11450	11427.36	7.03	5370	-10177	11810	11630	11300	11120	10790	11720	11210	343	3430	500	8470	10	1	68690000	7824	18.67	1.44	12	0.03	610.00	7889.00	12570	20231212	-9.39	7440	20230726	53.09	12570	-9.39	20231212	7440	53.09	20230726	12570	-9.39	20231212	7440	53.09	20230726	1.70	N	003850	500	343 억	4825614	N	N	725	N	N
58	20231219	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11450	410	2	3.71	8857732310	787436	125.17	11020	11480	10970	14350	7730	11040	11248.41	7.02	9770	-31381	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7865	18.77	1.45	12	1.15	610.00	7889.00	12570	20231212	-8.91	7440	20230726	53.90	12570	-8.91	20231212	7440	53.90	20230726	12570	-8.91	20231212	7440	53.90	20230726	1.67	N	003850	500	343 억	4818976	N	N	725	N	N
59	20231219	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11340	300	2	2.72	7612506080	678558	107.86	11020	11420	10970	14350	7730	11040	11218.73	7.02	9770	-20913	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7789	18.59	1.44	12	0.99	610.00	7889.00	12570	20231212	-9.79	7440	20230726	52.42	12570	-9.79	20231212	7440	52.42	20230726	12570	-9.79	20231212	7440	52.42	20230726	1.67	N	003850	500	343 억	4818976	N	N	105	N	N
60	20231219	140150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11340	300	2	2.72	5864183520	524766	83.42	11020	11370	10970	14350	7730	11040	11174.93	7.02	9770	3257	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7789	18.59	1.44	12	0.76	610.00	7889.00	12570	20231212	-9.79	7440	20230726	52.42	12570	-9.79	20231212	7440	52.42	20230726	12570	-9.79	20231212	7440	52.42	20230726	1.67	N	003850	500	343 억	4818976	N	N	105	N	N
61	20231219	130150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11180	140	2	1.27	4087091600	367050	58.35	11020	11240	10970	14350	7730	11040	11135.05	7.02	9770	10953	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7680	18.33	1.42	12	0.53	610.00	7889.00	12570	20231212	-11.06	7440	20230726	50.27	12570	-11.06	20231212	7440	50.27	20230726	12570	-11.06	20231212	7440	50.27	20230726	1.67	N	003850	500	343 억	4818976	N	N	105	N	N
62	20231219	120150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11160	120	2	1.09	3583886610	321927	51.17	11020	11240	10970	14350	7730	11040	11132.70	7.02	9770	15439	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7666	18.30	1.41	12	0.47	610.00	7889.00	12570	20231212	-11.22	7440	20230726	50.00	12570	-11.22	20231212	7440	50.00	20230726	12570	-11.22	20231212	7440	50.00	20230726	1.67	N	003850	500	343 억	4818976	N	N	105	N	N
63	20231219	110149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11170	130	2	1.18	2915737480	262168	41.67	11020	11240	10970	14350	7730	11040	11121.73	7.02	9770	5891	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7673	18.31	1.42	12	0.38	610.00	7889.00	12570	20231212	-11.14	7440	20230726	50.13	12570	-11.14	20231212	7440	50.13	20230726	12570	-11.14	20231212	7440	50.13	20230726	1.67	N	003850	500	343 억	4818976	N	N	105	N	N
64	20231219	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11190	150	2	1.36	1661945810	149812	23.81	11020	11200	10970	14350	7730	11040	11093.65	7.02	9770	34169	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7686	18.34	1.42	12	0.22	610.00	7889.00	12570	20231212	-10.98	7440	20230726	50.40	12570	-10.98	20231212	7440	50.40	20230726	12570	-10.98	20231212	7440	50.40	20230726	1.67	N	003850	500	343 억	4818976	N	N	105	N	N
65	20231219	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11090	50	2	0.45	184677550	16718	2.66	11020	11130	11020	14350	7730	11040	11046.75	7.02	9770	7127	11426	11232	11006	10812	10586	11330	10910	343	3310	500	8160	10	1	68690000	7618	18.18	1.41	12	0.02	610.00	7889.00	12570	20231212	-11.77	7440	20230726	49.06	12570	-11.77	20231212	7440	49.06	20230726	12570	-11.77	20231212	7440	49.06	20230726	1.67	N	003850	500	343 억	4818976	N	N	105	N	N
66	20231218	160149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11040	70	2	0.64	6801077960	620033	62.66	10970	11200	10780	14260	7680	10970	10968.89	6.84	0	116408	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7583	18.10	1.40	12	0.90	610.00	7889.00	12570	20231212	-12.17	7440	20230726	48.39	12570	-12.17	20231212	7440	48.39	20230726	12570	-12.17	20231212	7440	48.39	20230726	1.62	N	003850	500	343 억	4697649	N	N	105	N	N
67	20231218	150148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11030	60	2	0.55	6402398620	583888	59.01	10970	11200	10780	14260	7680	10970	10965.11	6.84	0	110609	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7577	18.08	1.40	12	0.85	610.00	7889.00	12570	20231212	-12.25	7440	20230726	48.25	12570	-12.25	20231212	7440	48.25	20230726	12570	-12.25	20231212	7440	48.25	20230726	1.62	N	003850	500	343 억	4697649	N	N	1682	N	N
68	20231218	140149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	10880	-90	5	-0.82	5668396490	517038	52.25	10970	11200	10780	14260	7680	10970	10963.21	6.84	0	114602	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7473	17.84	1.38	12	0.75	610.00	7889.00	12570	20231212	-13.44	7440	20230726	46.24	12570	-13.44	20231212	7440	46.24	20230726	12570	-13.44	20231212	7440	46.24	20230726	1.62	N	003850	500	343 억	4697649	N	N	1682	N	N
69	20231218	130149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	10830	-140	5	-1.28	5197995060	473743	47.88	10970	11200	10780	14260	7680	10970	10972.18	6.84	0	107436	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7439	17.75	1.37	12	0.69	610.00	7889.00	12570	20231212	-13.84	7440	20230726	45.56	12570	-13.84	20231212	7440	45.56	20230726	12570	-13.84	20231212	7440	45.56	20230726	1.62	N	003850	500	343 억	4697649	N	N	1682	N	N
70	20231218	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	10900	-70	5	-0.64	3118661390	282008	28.50	10970	11200	10880	14260	7680	10970	11058.84	6.84	0	29141	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7487	17.87	1.38	12	0.41	610.00	7889.00	12570	20231212	-13.29	7440	20230726	46.51	12570	-13.29	20231212	7440	46.51	20230726	12570	-13.29	20231212	7440	46.51	20230726	1.62	N	003850	500	343 억	4697649	N	N	1682	N	N
71	20231218	110148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11030	60	2	0.55	1853245600	166904	16.87	10970	11200	10970	14260	7680	10970	11103.84	6.84	0	11109	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7577	18.08	1.40	12	0.24	610.00	7889.00	12570	20231212	-12.25	7440	20230726	48.25	12570	-12.25	20231212	7440	48.25	20230726	12570	-12.25	20231212	7440	48.25	20230726	1.62	N	003850	500	343 억	4697649	N	N	1682	N	N
72	20231218	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11110	140	2	1.28	1177798860	105833	10.70	10970	11200	10970	14260	7680	10970	11129.19	6.84	0	7440	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7631	18.21	1.41	12	0.15	610.00	7889.00	12570	20231212	-11.61	7440	20230726	49.33	12570	-11.61	20231212	7440	49.33	20230726	12570	-11.61	20231212	7440	49.33	20230726	1.62	N	003850	500	343 억	4697649	N	N	1682	N	N
73	20231218	090146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11060	90	2	0.82	64571650	5877	0.59	10970	11060	10970	14260	7680	10970	10987.87	6.84	0	1425	11830	11400	11000	10570	10170	11200	10370	343	3290	500	8110	10	1	68690000	7597	18.13	1.40	12	0.01	610.00	7889.00	12570	20231212	-12.01	7440	20230726	48.66	12570	-12.01	20231212	7440	48.66	20230726	12570	-12.01	20231212	7440	48.66	20230726	1.62	N	003850	500	343 억	4697649	N	N	1682	N	N
74	20231215	160147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	10970	-220	5	-1.97	10850131180	974996	43.03	11320	11430	10600	14540	7840	11190	11129.25	6.73	0	22355	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7535	17.98	1.39	12	1.42	610.00	7889.00	12570	20231212	-12.73	7440	20230726	47.45	12570	-12.73	20231212	7440	47.45	20230726	12570	-12.73	20231212	7440	47.45	20230726	1.49	N	003850	500	343 억	4623167	N	N	1682	N	N
75	20231215	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11000	-190	5	-1.70	10053561310	902622	39.84	11320	11430	10600	14540	7840	11190	11138.17	6.73	0	10226	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7556	18.03	1.39	12	1.31	610.00	7889.00	12570	20231212	-12.49	7440	20230726	47.85	12570	-12.49	20231212	7440	47.85	20230726	12570	-12.49	20231212	7440	47.85	20230726	1.49	N	003850	500	343 억	4623167	N	N	106	N	N
76	20231215	140148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	10910	-280	5	-2.50	8227481710	734514	32.42	11320	11430	10900	14540	7840	11190	11201.26	6.73	0	-31463	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7494	17.89	1.38	12	1.07	610.00	7889.00	12570	20231212	-13.21	7440	20230726	46.64	12570	-13.21	20231212	7440	46.64	20230726	12570	-13.21	20231212	7440	46.64	20230726	1.49	N	003850	500	343 억	4623167	N	N	106	N	N
77	20231215	130147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11200	10	2	0.09	5620818440	498583	22.00	11320	11430	11120	14540	7840	11190	11273.59	6.73	0	-30446	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7693	18.36	1.42	12	0.73	610.00	7889.00	12570	20231212	-10.90	7440	20230726	50.54	12570	-10.90	20231212	7440	50.54	20230726	12570	-10.90	20231212	7440	50.54	20230726	1.49	N	003850	500	343 억	4623167	N	N	106	N	N
78	20231215	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11240	50	2	0.45	5137343040	455447	20.10	11320	11430	11120	14540	7840	11190	11279.78	6.73	0	-27009	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7721	18.43	1.42	12	0.66	610.00	7889.00	12570	20231212	-10.58	7440	20230726	51.08	12570	-10.58	20231212	7440	51.08	20230726	12570	-10.58	20231212	7440	51.08	20230726	1.49	N	003850	500	343 억	4623167	N	N	106	N	N
79	20231215	110149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11300	110	2	0.98	3807826180	338166	14.92	11320	11380	11120	14540	7840	11190	11260.23	6.73	0	-27929	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7762	18.52	1.43	12	0.49	610.00	7889.00	12570	20231212	-10.10	7440	20230726	51.88	12570	-10.10	20231212	7440	51.88	20230726	12570	-10.10	20231212	7440	51.88	20230726	1.49	N	003850	500	343 억	4623167	N	N	106	N	N
80	20231215	100148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11240	50	2	0.45	2742373490	243533	10.75	11320	11380	11120	14540	7840	11190	11260.79	6.73	0	-36854	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7721	18.43	1.42	12	0.35	610.00	7889.00	12570	20231212	-10.58	7440	20230726	51.08	12570	-10.58	20231212	7440	51.08	20230726	12570	-10.58	20231212	7440	51.08	20230726	1.49	N	003850	500	343 억	4623167	N	N	106	N	N
81	20231215	090148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11200	10	2	0.09	318788260	28243	1.25	11320	11380	11200	14540	7840	11190	11287.34	6.73	0	-10111	11743	11466	11273	10996	10803	11425	10955	343	3350	500	8280	10	1	68690000	7693	18.36	1.42	12	0.04	610.00	7889.00	12570	20231212	-10.90	7440	20230726	50.54	12570	-10.90	20231212	7440	50.54	20230726	12570	-10.90	20231212	7440	50.54	20230726	1.49	N	003850	500	343 억	4623167	N	N	106	N	N
82	20231214	160148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11190	60	2	0.54	25280453990	2243332	110.91	11190	11550	11080	14460	7800	11130	11269.43	6.01	0	-62147	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7686	18.34	1.42	12	3.27	610.00	7889.00	12570	20231212	-10.98	7440	20230726	50.40	12570	-10.98	20231212	7440	50.40	20230726	12570	-10.98	20231212	7440	50.40	20230726	1.40	N	003850	500	343 억	4129183	N	N	106	N	N
83	20231214	150150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11170	40	2	0.36	18235791390	1613482	79.77	11190	11550	11080	14460	7800	11130	11302.14	6.01	0	1830	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7673	18.31	1.42	12	2.35	610.00	7889.00	12570	20231212	-11.14	7440	20230726	50.13	12570	-11.14	20231212	7440	50.13	20230726	12570	-11.14	20231212	7440	50.13	20230726	1.40	N	003850	500	343 억	4129183	N	N	703	N	N
84	20231214	140152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11240	110	2	0.99	15569095270	1374615	67.96	11190	11550	11090	14460	7800	11130	11326.15	6.01	0	9354	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7721	18.43	1.42	12	2.00	610.00	7889.00	12570	20231212	-10.58	7440	20230726	51.08	12570	-10.58	20231212	7440	51.08	20230726	12570	-10.58	20231212	7440	51.08	20230726	1.40	N	003850	500	343 억	4129183	N	N	703	N	N
85	20231214	130151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11350	220	2	1.98	13913109280	1227903	60.71	11190	11550	11090	14460	7800	11130	11330.79	6.01	0	-3509	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7796	18.61	1.44	12	1.79	610.00	7889.00	12570	20231212	-9.71	7440	20230726	52.55	12570	-9.71	20231212	7440	52.55	20230726	12570	-9.71	20231212	7440	52.55	20230726	1.40	N	003850	500	343 억	4129183	N	N	703	N	N
86	20231214	120152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11370	240	2	2.16	12316158030	1087042	53.74	11190	11550	11090	14460	7800	11130	11329.97	6.01	0	-33023	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7810	18.64	1.44	12	1.58	610.00	7889.00	12570	20231212	-9.55	7440	20230726	52.82	12570	-9.55	20231212	7440	52.82	20230726	12570	-9.55	20231212	7440	52.82	20230726	1.40	N	003850	500	343 억	4129183	N	N	703	N	N
87	20231214	110150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11260	130	2	1.17	6253157580	556214	27.50	11190	11390	11090	14460	7800	11130	11242.36	6.01	0	6835	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7734	18.46	1.43	12	0.81	610.00	7889.00	12570	20231212	-10.42	7440	20230726	51.34	12570	-10.42	20231212	7440	51.34	20230726	12570	-10.42	20231212	7440	51.34	20230726	1.40	N	003850	500	343 억	4129183	N	N	703	N	N
88	20231214	100148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11190	60	2	0.54	4558355580	404928	20.02	11190	11390	11090	14460	7800	11130	11257.20	6.01	0	-3768	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7686	18.34	1.42	12	0.59	610.00	7889.00	12570	20231212	-10.98	7440	20230726	50.40	12570	-10.98	20231212	7440	50.40	20230726	12570	-10.98	20231212	7440	50.40	20230726	1.40	N	003850	500	343 억	4129183	N	N	703	N	N
89	20231214	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11210	80	2	0.72	198556940	17752	0.88	11190	11220	11140	14460	7800	11130	11185.05	6.01	0	2787	11850	11490	11270	10910	10690	11670	11090	343	3330	500	8230	10	1	68690000	7700	18.38	1.42	12	0.03	610.00	7889.00	12570	20231212	-10.82	7440	20230726	50.67	12570	-10.82	20231212	7440	50.67	20230726	12570	-10.82	20231212	7440	50.67	20230726	1.40	N	003850	500	343 억	4129183	N	N	703	N	N
90	20231213	160146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11130	-40	5	-0.36	22617836390	1999014	20.54	11070	11630	11050	14520	7820	11170	11314.80	5.76	0	14988	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7645	18.25	1.41	12	2.91	610.00	7889.00	12570	20231212	-11.46	7440	20230726	49.60	12570	-11.46	20231212	7440	49.60	20230726	12570	-11.46	20231212	7440	49.60	20230726	1.33	N	003850	500	343 억	3954801	N	N	703	N	N
91	20231213	150150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11120	-50	5	-0.45	21760680400	1922040	19.75	11070	11630	11050	14520	7820	11170	11321.68	5.76	0	6713	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7638	18.23	1.41	12	2.80	610.00	7889.00	12570	20231212	-11.54	7440	20230726	49.46	12570	-11.54	20231212	7440	49.46	20230726	12570	-11.54	20231212	7440	49.46	20230726	1.33	N	003850	500	343 억	3954801	N	N	1580	N	N
92	20231213	140152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11140	-30	5	-0.27	20422897310	1802103	18.51	11070	11630	11050	14520	7820	11170	11332.84	5.76	0	-2767	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7652	18.26	1.41	12	2.62	610.00	7889.00	12570	20231212	-11.38	7440	20230726	49.73	12570	-11.38	20231212	7440	49.73	20230726	12570	-11.38	20231212	7440	49.73	20230726	1.33	N	003850	500	343 억	3954801	N	N	1580	N	N
93	20231213	130148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11270	100	2	0.90	19256718450	1697740	17.44	11070	11630	11050	14520	7820	11170	11342.59	5.76	0	-12631	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7741	18.48	1.43	12	2.47	610.00	7889.00	12570	20231212	-10.34	7440	20230726	51.48	12570	-10.34	20231212	7440	51.48	20230726	12570	-10.34	20231212	7440	51.48	20230726	1.33	N	003850	500	343 억	3954801	N	N	1580	N	N
94	20231213	120149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11240	70	2	0.63	18116767670	1596066	16.40	11070	11630	11050	14520	7820	11170	11350.92	5.76	0	-19485	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7721	18.43	1.42	12	2.32	610.00	7889.00	12570	20231212	-10.58	7440	20230726	51.08	12570	-10.58	20231212	7440	51.08	20230726	12570	-10.58	20231212	7440	51.08	20230726	1.33	N	003850	500	343 억	3954801	N	N	1580	N	N
95	20231213	110149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11310	140	2	1.25	16031819140	1410752	14.49	11070	11630	11050	14520	7820	11170	11364.06	5.76	0	-46727	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7769	18.54	1.43	12	2.05	610.00	7889.00	12570	20231212	-10.02	7440	20230726	52.02	12570	-10.02	20231212	7440	52.02	20230726	12570	-10.02	20231212	7440	52.02	20230726	1.33	N	003850	500	343 억	3954801	N	N	1580	N	N
96	20231213	100151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11310	140	2	1.25	7276812790	646151	6.64	11070	11400	11050	14520	7820	11170	11261.83	5.76	0	-37564	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7769	18.54	1.43	12	0.94	610.00	7889.00	12570	20231212	-10.02	7440	20230726	52.02	12570	-10.02	20231212	7440	52.02	20230726	12570	-10.02	20231212	7440	52.02	20230726	1.33	N	003850	500	343 억	3954801	N	N	1580	N	N
97	20231213	090150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11240	70	2	0.63	518126840	46540	0.48	11070	11280	11050	14520	7820	11170	11132.70	5.76	0	10829	13236	12202	11536	10502	9836	12720	11020	343	3350	500	8260	10	1	68690000	7721	18.43	1.42	12	0.07	610.00	7889.00	12570	20231212	-10.58	7440	20230726	51.08	12570	-10.58	20231212	7440	51.08	20230726	12570	-10.58	20231212	7440	51.08	20230726	1.33	N	003850	500	343 억	3954801	N	N	1580	N	N
98	20231212	160145	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11170	-20	5	-0.18	113913249000	9677156	160.99	11100	12570	10870	14540	7840	11190	11772.35	6.09	-315	-332682	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	7673	18.31	1.42	12	14.09	610.00	7889.00	12570	20231212	-11.14	7440	20230726	50.13	12570	-11.14	20231212	7440	50.13	20230726	12570	-11.14	20231212	7440	50.13	20230726	1.33	N	003850	500	343 억	4180959	N	N	1580	N	N
99	20231212	150147	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11190	0	3	0.00	111629865740	9473233	157.59	11100	12570	10870	14540	7840	11190	11784.23	6.09	-315	-387129	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	7686	18.34	1.42	12	13.79	610.00	7889.00	12570	20231212	-10.98	7440	20230726	50.40	12570	-10.98	20231212	7440	50.40	20230726	12570	-10.98	20231212	7440	50.40	20230726	1.33	N	003850	500	343 억	4180959	N	N	281	N	N
100	20231212	140144	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11230	40	2	0.36	109463338670	9280076	154.38	11100	12570	10870	14540	7840	11190	11796.06	6.09	-315	-411084	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	7714	18.41	1.42	12	13.51	610.00	7889.00	12570	20231212	-10.66	7440	20230726	50.94	12570	-10.66	20231212	7440	50.94	20230726	12570	-10.66	20231212	7440	50.94	20230726	1.33	N	003850	500	343 억	4180959	N	N	281	N	N
101	20231212	130143	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11120	-70	5	-0.63	106775135420	9040004	150.39	11100	12570	10870	14540	7840	11190	11811.97	6.09	-315	-466564	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	7638	18.23	1.41	12	13.16	610.00	7889.00	12570	20231212	-11.54	7440	20230726	49.46	12570	-11.54	20231212	7440	49.46	20230726	12570	-11.54	20231212	7440	49.46	20230726	1.33	N	003850	500	343 억	4180959	N	N	281	N	N
102	20231212	120142	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11170	-20	5	-0.18	103359879750	8732389	145.27	11100	12570	10870	14540	7840	11190	11836.99	6.09	-315	-496124	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	7673	18.31	1.42	12	12.71	610.00	7889.00	12570	20231212	-11.14	7440	20230726	50.13	12570	-11.14	20231212	7440	50.13	20230726	12570	-11.14	20231212	7440	50.13	20230726	1.33	N	003850	500	343 억	4180959	N	N	281	N	N
103	20231212	110143	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11330	140	2	1.25	97665342920	8224803	136.82	11100	12570	10870	14540	7840	11190	11875.18	6.09	-315	-538259	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	7783	18.57	1.44	12	11.97	610.00	7889.00	12570	20231212	-9.86	7440	20230726	52.28	12570	-9.86	20231212	7440	52.28	20230726	12570	-9.86	20231212	7440	52.28	20230726	1.33	N	003850	500	343 억	4180959	N	N	281	N	N
104	20231212	100148	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11900	710	2	6.34	70186821290	5842342	97.19	11100	12570	10870	14540	7840	11190	12014.64	6.09	-315	-408784	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	8174	19.51	1.51	12	8.51	610.00	7889.00	12570	20231212	-5.33	7440	20230726	59.95	12570	-5.33	20231212	7440	59.95	20230726	12570	-5.33	20231212	7440	59.95	20230726	1.33	N	003850	500	343 억	4180959	N	N	281	N	N
105	20231212	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	11150	-40	5	-0.36	844028020	75963	1.26	11100	11180	11040	14540	7840	11190	11101.37	6.09	-315	-17673	12396	11792	10996	10392	9596	12095	10695	343	3350	500	8280	10	1	68690000	7659	18.28	1.41	12	0.11	610.00	7889.00	11600	20231211	-3.88	7440	20230726	49.87	11600	-3.88	20231211	7440	49.87	20230726	11600	-3.88	20231211	7440	49.87	20230726	1.33	N	003850	500	343 억	4180959	N	N	281	N	N
106	20231211	160146	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11190	1200	2	12.01	64863541190	5823474	3682.60	10210	11600	10200	12980	7000	9990	11138.26	5.97	19352	130442	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7686	18.34	1.42	12	8.48	610.00	7889.00	11600	20231211	-3.53	7440	20230726	50.40	11600	-3.53	20231211	7440	50.40	20230726	11600	-3.53	20231211	7440	50.40	20230726	1.36	N	003850	500	343 억	4101957	N	N	281	N	N
107	20231211	150145	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11200	1210	2	12.11	62328287410	5596954	3539.35	10210	11600	10200	12980	7000	9990	11136.11	5.97	19352	106500	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7693	18.36	1.42	12	8.15	610.00	7889.00	11600	20231211	-3.45	7440	20230726	50.54	11600	-3.45	20231211	7440	50.54	20230726	11600	-3.45	20231211	7440	50.54	20230726	1.36	N	003850	500	343 억	4101957	N	N	84	N	N
108	20231211	140146	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11140	1150	2	11.51	57772177900	5186410	3279.74	10210	11600	10200	12980	7000	9990	11139.15	5.97	19352	66022	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7652	18.26	1.41	12	7.55	610.00	7889.00	11600	20231211	-3.97	7440	20230726	49.73	11600	-3.97	20231211	7440	49.73	20230726	11600	-3.97	20231211	7440	49.73	20230726	1.36	N	003850	500	343 억	4101957	N	N	84	N	N
109	20231211	130146	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11070	1080	2	10.81	44940138420	4043777	2557.17	10210	11600	10200	12980	7000	9990	11113.41	5.97	19352	110754	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7604	18.15	1.40	12	5.89	610.00	7889.00	11600	20231211	-4.57	7440	20230726	48.79	11600	-4.57	20231211	7440	48.79	20230726	11600	-4.57	20231211	7440	48.79	20230726	1.36	N	003850	500	343 억	4101957	N	N	84	N	N
110	20231211	120146	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	10990	1000	2	10.01	42166841010	3792479	2398.25	10210	11600	10200	12980	7000	9990	11118.54	5.97	19352	85229	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7549	18.02	1.39	12	5.52	610.00	7889.00	11600	20231211	-5.26	7440	20230726	47.72	11600	-5.26	20231211	7440	47.72	20230726	11600	-5.26	20231211	7440	47.72	20230726	1.36	N	003850	500	343 억	4101957	N	N	84	N	N
111	20231211	110145	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11060	1070	2	10.71	39120077000	3516725	2223.88	10210	11600	10200	12980	7000	9990	11124.01	5.97	19352	58516	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7597	18.13	1.40	12	5.12	610.00	7889.00	11600	20231211	-4.66	7440	20230726	48.66	11600	-4.66	20231211	7440	48.66	20230726	11600	-4.66	20231211	7440	48.66	20230726	1.36	N	003850	500	343 억	4101957	N	N	84	N	N
112	20231211	100146	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	11280	1290	2	12.91	23245889280	2101497	1328.93	10210	11600	10200	12980	7000	9990	11061.59	5.97	19352	66144	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7748	18.49	1.43	12	3.06	610.00	7889.00	11600	20231211	-2.76	7440	20230726	51.61	11600	-2.76	20231211	7440	51.61	20230726	11600	-2.76	20231211	7440	51.61	20230726	1.36	N	003850	500	343 억	4101957	N	N	84	N	N
113	20231211	090146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10490	500	2	5.01	427737120	41452	26.21	10210	10500	10200	12980	7000	9990	10318.85	5.97	19352	10209	10316	10152	10046	9882	9776	10100	9830	343	2990	500	7390	10	1	68690000	7206	17.20	1.33	12	0.06	610.00	7889.00	11550	20221215	-9.18	7440	20230726	40.99	10870	-3.50	20231012	7440	40.99	20230726	11550	-9.18	20221215	7440	40.99	20230726	1.36	N	003850	500	343 억	4101957	N	N	84	N	N
114	20231208	160145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9990	-120	5	-1.19	1548575470	154796	56.70	10140	10210	9940	13140	7080	10110	10004.02	5.98	0	-12038	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6862	16.38	1.27	12	0.23	610.00	7889.00	11550	20221215	-13.51	7440	20230726	34.27	10870	-8.10	20231012	7440	34.27	20230726	11550	-13.51	20221215	7440	34.27	20230726	1.35	N	003850	500	343 억	4107357	N	N	84	N	N
115	20231208	150145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10010	-100	5	-0.99	1443260520	144263	52.84	10140	10210	9940	13140	7080	10110	10004.37	5.98	0	-13626	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6876	16.41	1.27	12	0.21	610.00	7889.00	11550	20221215	-13.33	7440	20230726	34.54	10870	-7.91	20231012	7440	34.54	20230726	11550	-13.33	20221215	7440	34.54	20230726	1.35	N	003850	500	343 억	4107357	N	N	24	N	N
116	20231208	140145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9980	-130	5	-1.29	1191356610	119106	43.63	10140	10210	9940	13140	7080	10110	10002.49	5.98	0	-18646	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6855	16.36	1.27	12	0.17	610.00	7889.00	11550	20221215	-13.59	7440	20230726	34.14	10870	-8.19	20231012	7440	34.14	20230726	11550	-13.59	20221215	7440	34.14	20230726	1.35	N	003850	500	343 억	4107357	N	N	24	N	N
117	20231208	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9980	-130	5	-1.29	1002403130	100135	36.68	10140	10210	9950	13140	7080	10110	10010.52	5.98	0	-12149	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6855	16.36	1.27	12	0.15	610.00	7889.00	11550	20221215	-13.59	7440	20230726	34.14	10870	-8.19	20231012	7440	34.14	20230726	11550	-13.59	20221215	7440	34.14	20230726	1.35	N	003850	500	343 억	4107357	N	N	24	N	N
118	20231208	120144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9970	-140	5	-1.38	900920540	89961	32.95	10140	10210	9950	13140	7080	10110	10014.57	5.98	0	-9407	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6848	16.34	1.26	12	0.13	610.00	7889.00	11550	20221215	-13.68	7440	20230726	34.01	10870	-8.28	20231012	7440	34.01	20230726	11550	-13.68	20221215	7440	34.01	20230726	1.35	N	003850	500	343 억	4107357	N	N	24	N	N
119	20231208	110144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10000	-110	5	-1.09	754504860	75289	27.58	10140	10210	9950	13140	7080	10110	10021.45	5.98	0	-7503	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6869	16.39	1.27	12	0.11	610.00	7889.00	11550	20221215	-13.42	7440	20230726	34.41	10870	-8.00	20231012	7440	34.41	20230726	11550	-13.42	20221215	7440	34.41	20230726	1.35	N	003850	500	343 억	4107357	N	N	24	N	N
120	20231208	100145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9970	-140	5	-1.38	582975110	58091	21.28	10140	10210	9950	13140	7080	10110	10035.55	5.98	0	-8502	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6848	16.34	1.26	12	0.08	610.00	7889.00	11550	20221215	-13.68	7440	20230726	34.01	10870	-8.28	20231012	7440	34.01	20230726	11550	-13.68	20221215	7440	34.01	20230726	1.35	N	003850	500	343 억	4107357	N	N	24	N	N
121	20231208	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10130	20	2	0.20	32316470	3180	1.16	10140	10210	10130	13140	7080	10110	10162.41	5.98	0	55	10423	10266	10143	9986	9863	10345	10065	343	3030	500	7480	10	1	68690000	6958	16.61	1.28	12	0.00	610.00	7889.00	11550	20221215	-12.29	7440	20230726	36.16	10870	-6.81	20231012	7440	36.16	20230726	11550	-12.29	20221215	7440	36.16	20230726	1.35	N	003850	500	343 억	4107357	N	N	24	N	N
122	20231207	160143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10110	30	2	0.30	2775468140	272281	96.65	10090	10300	10020	13100	7060	10080	10193.56	5.94	0	26898	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	6945	16.57	1.28	12	0.40	610.00	7889.00	11550	20221215	-12.47	7440	20230726	35.89	10870	-6.99	20231012	7440	35.89	20230726	11550	-12.47	20221215	7440	35.89	20230726	1.37	N	003850	500	343 억	4083532	N	N	24	N	N
123	20231207	150145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10160	80	2	0.79	2371010380	232322	82.47	10090	10300	10020	13100	7060	10080	10205.71	5.94	0	21229	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	6979	16.66	1.29	12	0.34	610.00	7889.00	11550	20221215	-12.03	7440	20230726	36.56	10870	-6.53	20231012	7440	36.56	20230726	11550	-12.03	20221215	7440	36.56	20230726	1.37	N	003850	500	343 억	4083532	N	N	121	N	N
124	20231207	140144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10200	120	2	1.19	2049355710	200725	71.25	10090	10300	10020	13100	7060	10080	10209.77	5.94	0	21753	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	7006	16.72	1.29	12	0.29	610.00	7889.00	11550	20221215	-11.69	7440	20230726	37.10	10870	-6.16	20231012	7440	37.10	20230726	11550	-11.69	20221215	7440	37.10	20230726	1.37	N	003850	500	343 억	4083532	N	N	121	N	N
125	20231207	130143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10200	120	2	1.19	1646506550	161217	57.23	10090	10300	10020	13100	7060	10080	10212.98	5.94	0	12499	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	7006	16.72	1.29	12	0.23	610.00	7889.00	11550	20221215	-11.69	7440	20230726	37.10	10870	-6.16	20231012	7440	37.10	20230726	11550	-11.69	20221215	7440	37.10	20230726	1.37	N	003850	500	343 억	4083532	N	N	121	N	N
126	20231207	120144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10200	120	2	1.19	1533209030	150103	53.28	10090	10300	10020	13100	7060	10080	10214.38	5.94	0	11194	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	7006	16.72	1.29	12	0.22	610.00	7889.00	11550	20221215	-11.69	7440	20230726	37.10	10870	-6.16	20231012	7440	37.10	20230726	11550	-11.69	20221215	7440	37.10	20230726	1.37	N	003850	500	343 억	4083532	N	N	121	N	N
127	20231207	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10260	180	2	1.79	1220997310	119638	42.47	10090	10280	10020	13100	7060	10080	10205.76	5.94	0	10098	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	7048	16.82	1.30	12	0.17	610.00	7889.00	11550	20221215	-11.17	7440	20230726	37.90	10870	-5.61	20231012	7440	37.90	20230726	11550	-11.17	20221215	7440	37.90	20230726	1.37	N	003850	500	343 억	4083532	N	N	121	N	N
128	20231207	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10210	130	2	1.29	618111170	60747	21.56	10090	10270	10020	13100	7060	10080	10175.17	5.94	0	3313	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	7013	16.74	1.29	12	0.09	610.00	7889.00	11550	20221215	-11.60	7440	20230726	37.23	10870	-6.07	20231012	7440	37.23	20230726	11550	-11.60	20221215	7440	37.23	20230726	1.37	N	003850	500	343 억	4083532	N	N	121	N	N
129	20231207	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10020	-60	5	-0.60	25163010	2496	0.89	10090	10100	10020	13100	7060	10080	10081.33	5.94	0	-1499	10220	10150	10020	9950	9820	10185	9985	343	3020	500	7450	10	1	68690000	6883	16.43	1.27	12	0.00	610.00	7889.00	11550	20221215	-13.25	7440	20230726	34.68	10870	-7.82	20231012	7440	34.68	20230726	11550	-13.25	20221215	7440	34.68	20230726	1.37	N	003850	500	343 억	4083532	N	N	121	N	N
130	20231206	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10080	250	2	2.54	2804558590	280128	119.62	9930	10090	9890	12770	6890	9830	10011.47	5.96	0	2575	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6924	16.52	1.28	12	0.41	610.00	7889.00	11550	20221215	-12.73	7440	20230726	35.48	10870	-7.27	20231012	7440	35.48	20230726	11550	-12.73	20221215	7440	35.48	20230726	1.37	N	003850	500	343 억	4093131	N	N	121	N	N
131	20231206	150145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10040	210	2	2.14	2627738790	262540	112.11	9930	10090	9890	12770	6890	9830	10008.91	5.96	0	-730	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6896	16.46	1.27	12	0.38	610.00	7889.00	11550	20221215	-13.07	7440	20230726	34.95	10870	-7.64	20231012	7440	34.95	20230726	11550	-13.07	20221215	7440	34.95	20230726	1.37	N	003850	500	343 억	4093131	N	N	353	N	N
132	20231206	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10070	240	2	2.44	2393346270	239206	102.15	9930	10090	9890	12770	6890	9830	10005.38	5.96	0	-5370	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6917	16.51	1.28	12	0.35	610.00	7889.00	11550	20221215	-12.81	7440	20230726	35.35	10870	-7.36	20231012	7440	35.35	20230726	11550	-12.81	20221215	7440	35.35	20230726	1.37	N	003850	500	343 억	4093131	N	N	353	N	N
133	20231206	130143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10040	210	2	2.14	2189815360	218989	93.51	9930	10090	9890	12770	6890	9830	9999.66	5.96	0	-11103	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6896	16.46	1.27	12	0.32	610.00	7889.00	11550	20221215	-13.07	7440	20230726	34.95	10870	-7.64	20231012	7440	34.95	20230726	11550	-13.07	20221215	7440	34.95	20230726	1.37	N	003850	500	343 억	4093131	N	N	353	N	N
134	20231206	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10040	210	2	2.14	2070769480	207128	88.45	9930	10090	9890	12770	6890	9830	9997.54	5.96	0	-14593	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6896	16.46	1.27	12	0.30	610.00	7889.00	11550	20221215	-13.07	7440	20230726	34.95	10870	-7.64	20231012	7440	34.95	20230726	11550	-13.07	20221215	7440	34.95	20230726	1.37	N	003850	500	343 억	4093131	N	N	353	N	N
135	20231206	110144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10000	170	2	1.73	1841340400	184300	78.70	9930	10090	9890	12770	6890	9830	9991.00	5.96	0	-16450	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6869	16.39	1.27	12	0.27	610.00	7889.00	11550	20221215	-13.42	7440	20230726	34.41	10870	-8.00	20231012	7440	34.41	20230726	11550	-13.42	20221215	7440	34.41	20230726	1.37	N	003850	500	343 억	4093131	N	N	353	N	N
136	20231206	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10020	190	2	1.93	1262719530	126226	53.90	9930	10090	9910	12770	6890	9830	10003.64	5.96	0	-16983	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6883	16.43	1.27	12	0.18	610.00	7889.00	11550	20221215	-13.25	7440	20230726	34.68	10870	-7.82	20231012	7440	34.68	20230726	11550	-13.25	20221215	7440	34.68	20230726	1.37	N	003850	500	343 억	4093131	N	N	353	N	N
137	20231206	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9960	130	2	1.32	63473990	6387	2.73	9930	9970	9920	12770	6890	9830	9938.00	5.96	0	24	10176	10002	9766	9592	9356	10090	9680	343	2940	500	7270	10	1	68690000	6842	16.33	1.26	12	0.01	610.00	7889.00	11550	20221215	-13.77	7440	20230726	33.87	10870	-8.37	20231012	7440	33.87	20230726	11550	-13.77	20221215	7440	33.87	20230726	1.37	N	003850	500	343 억	4093131	N	N	353	N	N
138	20231205	160144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9830	230	2	2.40	2264379150	231073	128.66	9600	9940	9530	12480	6720	9600	9799.57	5.91	0	30169	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6752	16.11	1.25	12	0.34	610.00	7889.00	11550	20221215	-14.89	7440	20230726	32.12	10870	-9.57	20231012	7440	32.12	20230726	11550	-14.89	20221215	7440	32.12	20230726	1.36	N	003850	500	343 억	4056516	N	N	353	N	N
139	20231205	150144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9810	210	2	2.19	2060254540	210320	117.11	9600	9940	9530	12480	6720	9600	9796.00	5.91	0	26748	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6738	16.08	1.24	12	0.31	610.00	7889.00	11550	20221215	-15.06	7440	20230726	31.85	10870	-9.75	20231012	7440	31.85	20230726	11550	-15.06	20221215	7440	31.85	20230726	1.36	N	003850	500	343 억	4056516	N	N	229	N	N
140	20231205	140144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9920	320	2	3.33	1730929220	176894	98.50	9600	9940	9530	12480	6720	9600	9785.33	5.91	0	20853	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6814	16.26	1.26	12	0.26	610.00	7889.00	11550	20221215	-14.11	7440	20230726	33.33	10870	-8.74	20231012	7440	33.33	20230726	11550	-14.11	20221215	7440	33.33	20230726	1.36	N	003850	500	343 억	4056516	N	N	229	N	N
141	20231205	130143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9830	230	2	2.40	1264226490	129708	72.22	9600	9850	9530	12480	6720	9600	9746.94	5.91	0	13407	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6752	16.11	1.25	12	0.19	610.00	7889.00	11550	20221215	-14.89	7440	20230726	32.12	10870	-9.57	20231012	7440	32.12	20230726	11550	-14.89	20221215	7440	32.12	20230726	1.36	N	003850	500	343 억	4056516	N	N	229	N	N
142	20231205	120144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9800	200	2	2.08	1169562770	120068	66.85	9600	9850	9530	12480	6720	9600	9741.07	5.91	0	10768	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6732	16.07	1.24	12	0.17	610.00	7889.00	11550	20221215	-15.15	7440	20230726	31.72	10870	-9.84	20231012	7440	31.72	20230726	11550	-15.15	20221215	7440	31.72	20230726	1.36	N	003850	500	343 억	4056516	N	N	229	N	N
143	20231205	110143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9790	190	2	1.98	932695750	95930	53.41	9600	9840	9530	12480	6720	9600	9722.93	5.91	0	7976	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6725	16.05	1.24	12	0.14	610.00	7889.00	11550	20221215	-15.24	7440	20230726	31.59	10870	-9.94	20231012	7440	31.59	20230726	11550	-15.24	20221215	7440	31.59	20230726	1.36	N	003850	500	343 억	4056516	N	N	229	N	N
144	20231205	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9730	130	2	1.35	461472770	47720	26.57	9600	9760	9530	12480	6720	9600	9670.72	5.91	0	3103	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6684	15.95	1.23	12	0.07	610.00	7889.00	11550	20221215	-15.76	7440	20230726	30.78	10870	-10.49	20231012	7440	30.78	20230726	11550	-15.76	20221215	7440	30.78	20230726	1.36	N	003850	500	343 억	4056516	N	N	229	N	N
145	20231205	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9540	-60	5	-0.62	30194380	3154	1.76	9600	9600	9530	12480	6720	9600	9571.56	5.91	0	-1868	9773	9686	9583	9496	9393	9695	9505	343	2880	500	7100	10	1	68690000	6553	15.64	1.21	12	0.00	610.00	7889.00	11550	20221215	-17.40	7440	20230726	28.23	10870	-12.24	20231012	7440	28.23	20230726	11550	-17.40	20221215	7440	28.23	20230726	1.36	N	003850	500	343 억	4056516	N	N	229	N	N
146	20231204	160144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9600	90	2	0.95	1714252840	179485	112.42	9600	9670	9480	12360	6660	9510	9550.95	5.89	0	11099	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6594	15.74	1.22	12	0.26	610.00	7889.00	11550	20221215	-16.88	7440	20230726	29.03	10870	-11.68	20231012	7440	29.03	20230726	11550	-16.88	20221215	7440	29.03	20230726	1.31	N	003850	500	343 억	4047037	N	N	229	N	N
147	20231204	150144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	80	2	0.84	1616022530	169239	106.00	9600	9670	9480	12360	6660	9510	9548.76	5.89	0	9218	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6587	15.72	1.22	12	0.25	610.00	7889.00	11550	20221215	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221215	7440	28.90	20230726	1.31	N	003850	500	343 억	4047037	N	N	447	N	N
148	20231204	140143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9580	70	2	0.74	1467702070	153775	96.32	9600	9670	9480	12360	6660	9510	9544.48	5.89	0	7817	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6581	15.70	1.21	12	0.22	610.00	7889.00	11550	20221215	-17.06	7440	20230726	28.76	10870	-11.87	20231012	7440	28.76	20230726	11550	-17.06	20221215	7440	28.76	20230726	1.31	N	003850	500	343 억	4047037	N	N	447	N	N
149	20231204	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9650	140	2	1.47	1264683740	132623	83.07	9600	9670	9480	12360	6660	9510	9535.93	5.89	0	5151	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6629	15.82	1.22	12	0.19	610.00	7889.00	11550	20221215	-16.45	7440	20230726	29.70	10870	-11.22	20231012	7440	29.70	20230726	11550	-16.45	20221215	7440	29.70	20230726	1.31	N	003850	500	343 억	4047037	N	N	447	N	N
150	20231204	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9550	40	2	0.42	1031643000	108370	67.88	9600	9600	9480	12360	6660	9510	9519.64	5.89	0	-4430	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6560	15.66	1.21	12	0.16	610.00	7889.00	11550	20221215	-17.32	7440	20230726	28.36	10870	-12.14	20231012	7440	28.36	20230726	11550	-17.32	20221215	7440	28.36	20230726	1.31	N	003850	500	343 억	4047037	N	N	447	N	N
151	20231204	110143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9510	0	3	0.00	708626210	74408	46.61	9600	9600	9480	12360	6660	9510	9523.52	5.89	0	-18482	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6532	15.59	1.21	12	0.11	610.00	7889.00	11550	20221215	-17.66	7440	20230726	27.82	10870	-12.51	20231012	7440	27.82	20230726	11550	-17.66	20221215	7440	27.82	20230726	1.31	N	003850	500	343 억	4047037	N	N	447	N	N
152	20231204	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9510	0	3	0.00	555670630	58316	36.53	9600	9600	9480	12360	6660	9510	9528.61	5.89	0	-19062	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6532	15.59	1.21	12	0.08	610.00	7889.00	11550	20221215	-17.66	7440	20230726	27.82	10870	-12.51	20231012	7440	27.82	20230726	11550	-17.66	20221215	7440	27.82	20230726	1.31	N	003850	500	343 억	4047037	N	N	447	N	N
153	20231204	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9480	-30	5	-0.32	90336600	9477	5.94	9600	9600	9480	12360	6660	9510	9532.19	5.89	0	-7634	9816	9662	9546	9392	9276	9605	9335	343	2850	500	7030	10	1	68690000	6512	15.54	1.20	12	0.01	610.00	7889.00	11550	20221215	-17.92	7440	20230726	27.42	10870	-12.79	20231012	7440	27.42	20230726	11550	-17.92	20221215	7440	27.42	20230726	1.31	N	003850	500	343 억	4047037	N	N	447	N	N
154	20231201	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9510	-10	5	-0.11	1521256230	159202	46.07	9570	9700	9430	12370	6670	9520	9555.57	5.88	0	5045	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6532	15.59	1.21	12	0.23	610.00	7889.00	11550	20221215	-17.66	7440	20230726	27.82	10870	-12.51	20231012	7440	27.82	20230726	11550	-17.66	20221215	7440	27.82	20230726	1.33	N	003850	500	343 억	4041849	N	N	447	N	N
155	20231201	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9530	10	2	0.11	1406657020	147155	42.59	9570	9700	9430	12370	6670	9520	9559.03	5.88	0	3994	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6546	15.62	1.21	12	0.21	610.00	7889.00	11550	20221215	-17.49	7440	20230726	28.09	10870	-12.33	20231012	7440	28.09	20230726	11550	-17.49	20221215	7440	28.09	20230726	1.33	N	003850	500	343 억	4041849	N	N	1599	N	N
156	20231201	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9540	20	2	0.21	1186719990	124086	35.91	9570	9700	9430	12370	6670	9520	9563.70	5.88	0	-4574	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6553	15.64	1.21	12	0.18	610.00	7889.00	11550	20221215	-17.40	7440	20230726	28.23	10870	-12.24	20231012	7440	28.23	20230726	11550	-17.40	20221215	7440	28.23	20230726	1.33	N	003850	500	343 억	4041849	N	N	1599	N	N
157	20231201	130141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9540	20	2	0.21	1081322140	113043	32.71	9570	9700	9430	12370	6670	9520	9565.60	5.88	0	-8433	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6553	15.64	1.21	12	0.16	610.00	7889.00	11550	20221215	-17.40	7440	20230726	28.23	10870	-12.24	20231012	7440	28.23	20230726	11550	-17.40	20221215	7440	28.23	20230726	1.33	N	003850	500	343 억	4041849	N	N	1599	N	N
158	20231201	120143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	70	2	0.74	977976260	102231	29.58	9570	9700	9430	12370	6670	9520	9566.36	5.88	0	-9332	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6587	15.72	1.22	12	0.15	610.00	7889.00	11550	20221215	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221215	7440	28.90	20230726	1.33	N	003850	500	343 억	4041849	N	N	1599	N	N
159	20231201	110142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9690	170	2	1.79	771637810	80800	23.38	9570	9700	9430	12370	6670	9520	9549.99	5.88	0	-10088	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6656	15.89	1.23	12	0.12	610.00	7889.00	11550	20221215	-16.10	7440	20230726	30.24	10870	-10.86	20231012	7440	30.24	20230726	11550	-16.10	20221215	7440	30.24	20230726	1.33	N	003850	500	343 억	4041849	N	N	1599	N	N
160	20231201	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9460	-60	5	-0.63	334392560	35235	10.20	9570	9570	9430	12370	6670	9520	9490.32	5.88	0	-7845	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6498	15.51	1.20	12	0.05	610.00	7889.00	11550	20221215	-18.10	7440	20230726	27.15	10870	-12.97	20231012	7440	27.15	20230726	11550	-18.10	20221215	7440	27.15	20230726	1.33	N	003850	500	343 억	4041849	N	N	1599	N	N
161	20231201	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9520	0	3	0.00	22871030	2396	0.69	9570	9570	9510	12370	6670	9520	9545.97	5.88	0	-1131	9813	9666	9573	9426	9333	9620	9380	343	2850	500	7040	10	1	68690000	6539	15.61	1.21	12	0.00	610.00	7889.00	11550	20221215	-17.58	7440	20230726	27.96	10870	-12.42	20231012	7440	27.96	20230726	11550	-17.58	20221215	7440	27.96	20230726	1.33	N	003850	500	343 억	4041849	N	N	1599	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History