KissMeData/003850/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

45 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	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	20240229	160149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	-310	5	-2.54	3610746560	300046	130.92	12200	12270	11820	15860	8540	12200	12034.25	8.55	-23039	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8167	19.49	1.51	12	0.44	610.00	7889.00	12960	20240219	-8.26	7440	20230726	59.81	12960	-8.26	20240219	11250	5.69	20240205	12960	-8.26	20240219	7440	59.81	20230726	1.42	N	003850	500	343 억	5875020	N	N	4794	N	N
3	20240229	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11890	-310	5	-2.54	3168251610	262862	114.70	12200	12270	11820	15860	8540	12200	12052.90	8.55	-27727	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8167	19.49	1.51	12	0.38	610.00	7889.00	12960	20240219	-8.26	7440	20230726	59.81	12960	-8.26	20240219	11250	5.69	20240205	12960	-8.26	20240219	7440	59.81	20230726	1.42	N	003850	500	343 억	5875020	N	N	522	N	N
4	20240229	140149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12090	-110	5	-0.90	1947593920	160508	70.04	12200	12270	12020	15860	8540	12200	12133.93	8.55	-12641	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8305	19.82	1.53	12	0.23	610.00	7889.00	12960	20240219	-6.71	7440	20230726	62.50	12960	-6.71	20240219	11250	7.47	20240205	12960	-6.71	20240219	7440	62.50	20230726	1.42	N	003850	500	343 억	5875020	N	N	522	N	N
5	20240229	130149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12110	-90	5	-0.74	1365391360	112257	48.98	12200	12270	12110	15860	8540	12200	12163.08	8.55	5823	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8318	19.85	1.54	12	0.16	610.00	7889.00	12960	20240219	-6.56	7440	20230726	62.77	12960	-6.56	20240219	11250	7.64	20240205	12960	-6.56	20240219	7440	62.77	20230726	1.42	N	003850	500	343 억	5875020	N	N	522	N	N
6	20240229	120150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12150	-50	5	-0.41	1132151360	93040	40.60	12200	12270	12110	15860	8540	12200	12168.43	8.55	11161	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8346	19.92	1.54	12	0.14	610.00	7889.00	12960	20240219	-6.25	7440	20230726	63.31	12960	-6.25	20240219	11250	8.00	20240205	12960	-6.25	20240219	7440	63.31	20230726	1.42	N	003850	500	343 억	5875020	N	N	522	N	N
7	20240229	110149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12170	-30	5	-0.25	925049350	76017	33.17	12200	12270	12110	15860	8540	12200	12168.97	8.55	10007	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8360	19.95	1.54	12	0.11	610.00	7889.00	12960	20240219	-6.10	7440	20230726	63.58	12960	-6.10	20240219	11250	8.18	20240205	12960	-6.10	20240219	7440	63.58	20230726	1.42	N	003850	500	343 억	5875020	N	N	522	N	N
8	20240229	100150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	0	3	0.00	608958450	50071	21.85	12200	12270	12110	15860	8540	12200	12161.88	8.55	8082	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8380	20.00	1.55	12	0.07	610.00	7889.00	12960	20240219	-5.86	7440	20230726	63.98	12960	-5.86	20240219	11250	8.44	20240205	12960	-5.86	20240219	7440	63.98	20230726	1.42	N	003850	500	343 억	5875020	N	N	522	N	N
9	20240229	090150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12130	-70	5	-0.57	9802740	805	0.35	12200	12200	12120	15860	8540	12200	12176.74	8.55	-42	12500	12350	12240	12090	11980	12295	12035	343	3660	500	9020	10	1	68690000	8332	19.89	1.54	12	0.00	610.00	7889.00	12960	20240219	-6.40	7440	20230726	63.04	12960	-6.40	20240219	11250	7.82	20240205	12960	-6.40	20240219	7440	63.04	20230726	1.42	N	003850	500	343 억	5875020	N	N	522	N	N
10	20240228	160141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	-90	5	-0.73	2716070680	222286	54.10	12360	12390	12130	15970	8610	12290	12218.82	8.54	20399	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8380	20.00	1.55	12	0.32	610.00	7889.00	12960	20240219	-5.86	7440	20230726	63.98	12960	-5.86	20240219	11250	8.44	20240205	12960	-5.86	20240219	7440	63.98	20230726	1.43	N	003850	500	343 억	5869325	N	N	522	N	N
11	20240228	150143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12190	-100	5	-0.81	2576305980	210832	51.32	12360	12390	12130	15970	8610	12290	12219.71	8.54	16500	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8373	19.98	1.55	12	0.31	610.00	7889.00	12960	20240219	-5.94	7440	20230726	63.84	12960	-5.94	20240219	11250	8.36	20240205	12960	-5.94	20240219	7440	63.84	20230726	1.43	N	003850	500	343 억	5869325	N	N	48	N	N
12	20240228	140149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12190	-100	5	-0.81	2060964780	168494	41.01	12360	12390	12130	15970	8610	12290	12231.68	8.54	10583	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8373	19.98	1.55	12	0.25	610.00	7889.00	12960	20240219	-5.94	7440	20230726	63.84	12960	-5.94	20240219	11250	8.36	20240205	12960	-5.94	20240219	7440	63.84	20230726	1.43	N	003850	500	343 억	5869325	N	N	48	N	N
13	20240228	130149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12230	-60	5	-0.49	1467658370	119820	29.16	12360	12390	12130	15970	8610	12290	12248.86	8.54	2556	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8401	20.05	1.55	12	0.17	610.00	7889.00	12960	20240219	-5.63	7440	20230726	64.38	12960	-5.63	20240219	11250	8.71	20240205	12960	-5.63	20240219	7440	64.38	20230726	1.43	N	003850	500	343 억	5869325	N	N	48	N	N
14	20240228	120150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12220	-70	5	-0.57	1357275430	110788	26.97	12360	12390	12130	15970	8610	12290	12251.11	8.54	1376	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8394	20.03	1.55	12	0.16	610.00	7889.00	12960	20240219	-5.71	7440	20230726	64.25	12960	-5.71	20240219	11250	8.62	20240205	12960	-5.71	20240219	7440	64.25	20230726	1.43	N	003850	500	343 억	5869325	N	N	48	N	N
15	20240228	110146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12290	0	3	0.00	1197842240	97755	23.79	12360	12390	12130	15970	8610	12290	12253.51	8.54	-534	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8442	20.15	1.56	12	0.14	610.00	7889.00	12960	20240219	-5.17	7440	20230726	65.19	12960	-5.17	20240219	11250	9.24	20240205	12960	-5.17	20240219	7440	65.19	20230726	1.43	N	003850	500	343 억	5869325	N	N	48	N	N
16	20240228	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12190	-100	5	-0.81	860852580	70242	17.10	12360	12390	12130	15970	8610	12290	12255.52	8.54	-9671	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8373	19.98	1.55	12	0.10	610.00	7889.00	12960	20240219	-5.94	7440	20230726	63.84	12960	-5.94	20240219	11250	8.36	20240205	12960	-5.94	20240219	7440	63.84	20230726	1.43	N	003850	500	343 억	5869325	N	N	48	N	N
17	20240228	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12300	10	2	0.08	77977270	6321	1.54	12360	12360	12280	15970	8610	12290	12336.22	8.54	-4582	12716	12502	12336	12122	11956	12420	12040	343	3680	500	9090	10	1	68690000	8449	20.16	1.56	12	0.01	610.00	7889.00	12960	20240219	-5.09	7440	20230726	65.32	12960	-5.09	20240219	11250	9.33	20240205	12960	-5.09	20240219	7440	65.32	20230726	1.43	N	003850	500	343 억	5869325	N	N	48	N	N
18	20240227	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12290	30	2	0.24	5070063900	409944	149.40	12320	12550	12170	15930	8590	12260	12367.77	8.50	33243	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8442	20.15	1.56	12	0.60	610.00	7889.00	12960	20240219	-5.17	7440	20230726	65.19	12960	-5.17	20240219	11250	9.24	20240205	12960	-5.17	20240219	7440	65.19	20230726	1.39	N	003850	500	343 억	5836201	N	N	48	N	N
19	20240227	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12280	20	2	0.16	4813246520	389022	141.78	12320	12550	12170	15930	8590	12260	12372.69	8.50	29022	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8435	20.13	1.56	12	0.57	610.00	7889.00	12960	20240219	-5.25	7440	20230726	65.05	12960	-5.25	20240219	11250	9.16	20240205	12960	-5.25	20240219	7440	65.05	20230726	1.39	N	003850	500	343 억	5836201	N	N	1470	N	N
20	20240227	140150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12250	-10	5	-0.08	3971043210	320165	116.68	12320	12550	12220	15930	8590	12260	12403.12	8.50	13281	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8415	20.08	1.55	12	0.47	610.00	7889.00	12960	20240219	-5.48	7440	20230726	64.65	12960	-5.48	20240219	11250	8.89	20240205	12960	-5.48	20240219	7440	64.65	20230726	1.39	N	003850	500	343 억	5836201	N	N	1470	N	N
21	20240227	130142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12420	160	2	1.31	3345966150	269429	98.19	12320	12550	12220	15930	8590	12260	12418.73	8.50	18369	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8531	20.36	1.57	12	0.39	610.00	7889.00	12960	20240219	-4.17	7440	20230726	66.94	12960	-4.17	20240219	11250	10.40	20240205	12960	-4.17	20240219	7440	66.94	20230726	1.39	N	003850	500	343 억	5836201	N	N	1470	N	N
22	20240227	120150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12360	100	2	0.82	3111982950	250526	91.30	12320	12550	12220	15930	8590	12260	12421.80	8.50	13907	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8490	20.26	1.57	12	0.36	610.00	7889.00	12960	20240219	-4.63	7440	20230726	66.13	12960	-4.63	20240219	11250	9.87	20240205	12960	-4.63	20240219	7440	66.13	20230726	1.39	N	003850	500	343 억	5836201	N	N	1470	N	N
23	20240227	110149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12480	220	2	1.79	2274862950	183264	66.79	12320	12550	12220	15930	8590	12260	12413.04	8.50	15852	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8573	20.46	1.58	12	0.27	610.00	7889.00	12960	20240219	-3.70	7440	20230726	67.74	12960	-3.70	20240219	11250	10.93	20240205	12960	-3.70	20240219	7440	67.74	20230726	1.39	N	003850	500	343 억	5836201	N	N	1470	N	N
24	20240227	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12360	100	2	0.82	678217560	55139	20.10	12320	12410	12220	15930	8590	12260	12300.14	8.50	2408	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8490	20.26	1.57	12	0.08	610.00	7889.00	12960	20240219	-4.63	7440	20230726	66.13	12960	-4.63	20240219	11250	9.87	20240205	12960	-4.63	20240219	7440	66.13	20230726	1.39	N	003850	500	343 억	5836201	N	N	1470	N	N
25	20240227	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12290	30	2	0.24	59491920	4843	1.76	12320	12320	12220	15930	8590	12260	12284.11	8.50	-1580	12600	12430	12250	12080	11900	12515	12165	343	3670	500	9070	10	1	68690000	8442	20.15	1.56	12	0.01	610.00	7889.00	12960	20240219	-5.17	7440	20230726	65.19	12960	-5.17	20240219	11250	9.24	20240205	12960	-5.17	20240219	7440	65.19	20230726	1.39	N	003850	500	343 억	5836201	N	N	1470	N	N
26	20240226	160149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12260	150	2	1.24	3361665170	273377	85.43	12090	12420	12070	15740	8480	12110	12297.26	8.43	40513	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8421	20.10	1.55	12	0.40	610.00	7889.00	12960	20240219	-5.40	7440	20230726	64.78	12960	-5.40	20240219	11250	8.98	20240205	12960	-5.40	20240219	7440	64.78	20230726	1.37	N	003850	500	343 억	5791777	N	N	1470	N	N
27	20240226	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12310	200	2	1.65	3169525350	257735	80.54	12090	12420	12070	15740	8480	12110	12298.02	8.43	39517	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8456	20.18	1.56	12	0.38	610.00	7889.00	12960	20240219	-5.02	7440	20230726	65.46	12960	-5.02	20240219	11250	9.42	20240205	12960	-5.02	20240219	7440	65.46	20230726	1.37	N	003850	500	343 억	5791777	N	N	2337	N	N
28	20240226	140148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12370	260	2	2.15	2765849430	225049	70.32	12090	12420	12070	15740	8480	12110	12290.43	8.43	43432	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8497	20.28	1.57	12	0.33	610.00	7889.00	12960	20240219	-4.55	7440	20230726	66.26	12960	-4.55	20240219	11250	9.96	20240205	12960	-4.55	20240219	7440	66.26	20230726	1.37	N	003850	500	343 억	5791777	N	N	2337	N	N
29	20240226	130148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12300	190	2	1.57	2362793830	192425	60.13	12090	12400	12070	15740	8480	12110	12279.52	8.43	33008	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8449	20.16	1.56	12	0.28	610.00	7889.00	12960	20240219	-5.09	7440	20230726	65.32	12960	-5.09	20240219	11250	9.33	20240205	12960	-5.09	20240219	7440	65.32	20230726	1.37	N	003850	500	343 억	5791777	N	N	2337	N	N
30	20240226	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12310	200	2	1.65	2238294580	182312	56.97	12090	12400	12070	15740	8480	12110	12277.78	8.43	30791	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8456	20.18	1.56	12	0.27	610.00	7889.00	12960	20240219	-5.02	7440	20230726	65.46	12960	-5.02	20240219	11250	9.42	20240205	12960	-5.02	20240219	7440	65.46	20230726	1.37	N	003850	500	343 억	5791777	N	N	2337	N	N
31	20240226	110148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12300	190	2	1.57	1987188220	161945	50.61	12090	12400	12070	15740	8480	12110	12271.31	8.43	27453	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8449	20.16	1.56	12	0.24	610.00	7889.00	12960	20240219	-5.09	7440	20230726	65.32	12960	-5.09	20240219	11250	9.33	20240205	12960	-5.09	20240219	7440	65.32	20230726	1.37	N	003850	500	343 억	5791777	N	N	2337	N	N
32	20240226	100147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12370	260	2	2.15	1376650320	112375	35.12	12090	12400	12070	15740	8480	12110	12251.20	8.43	29944	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8497	20.28	1.57	12	0.16	610.00	7889.00	12960	20240219	-4.55	7440	20230726	66.26	12960	-4.55	20240219	11250	9.96	20240205	12960	-4.55	20240219	7440	66.26	20230726	1.37	N	003850	500	343 억	5791777	N	N	2337	N	N
33	20240226	090145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12150	40	2	0.33	73863530	6106	1.91	12090	12150	12090	15740	8480	12110	12095.57	8.43	1136	12490	12300	12180	11990	11870	12240	11930	343	3630	500	8960	10	1	68690000	8346	19.92	1.54	12	0.01	610.00	7889.00	12960	20240219	-6.25	7440	20230726	63.31	12960	-6.25	20240219	11250	8.00	20240205	12960	-6.25	20240219	7440	63.31	20230726	1.37	N	003850	500	343 억	5791777	N	N	2337	N	N
34	20240223	160147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12110	10	2	0.08	3890727820	319054	142.97	12190	12370	12060	15730	8470	12100	12194.99	8.44	-3356	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8318	19.85	1.54	12	0.46	610.00	7889.00	12960	20240219	-6.56	7440	20230726	62.77	12960	-6.56	20240219	11250	7.64	20240205	12960	-6.56	20240219	7440	62.77	20230726	1.36	N	003850	500	343 억	5794366	N	N	2337	N	N
35	20240223	150148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12110	10	2	0.08	3594104600	294540	131.99	12190	12370	12060	15730	8470	12100	12202.43	8.44	-3918	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8318	19.85	1.54	12	0.43	610.00	7889.00	12960	20240219	-6.56	7440	20230726	62.77	12960	-6.56	20240219	11250	7.64	20240205	12960	-6.56	20240219	7440	62.77	20230726	1.36	N	003850	500	343 억	5794366	N	N	98	N	N
36	20240223	140147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12070	-30	5	-0.25	3212133510	262944	117.83	12190	12370	12060	15730	8470	12100	12216.04	8.44	-4658	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8291	19.79	1.53	12	0.38	610.00	7889.00	12960	20240219	-6.87	7440	20230726	62.23	12960	-6.87	20240219	11250	7.29	20240205	12960	-6.87	20240219	7440	62.23	20230726	1.36	N	003850	500	343 억	5794366	N	N	98	N	N
37	20240223	130147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12170	70	2	0.58	2645329950	216180	96.87	12190	12370	12130	15730	8470	12100	12236.70	8.44	8163	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8360	19.95	1.54	12	0.31	610.00	7889.00	12960	20240219	-6.10	7440	20230726	63.58	12960	-6.10	20240219	11250	8.18	20240205	12960	-6.10	20240219	7440	63.58	20230726	1.36	N	003850	500	343 억	5794366	N	N	98	N	N
38	20240223	120147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12180	80	2	0.66	2340856010	191213	85.69	12190	12370	12130	15730	8470	12100	12242.14	8.44	3143	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8366	19.97	1.54	12	0.28	610.00	7889.00	12960	20240219	-6.02	7440	20230726	63.71	12960	-6.02	20240219	11250	8.27	20240205	12960	-6.02	20240219	7440	63.71	20230726	1.36	N	003850	500	343 억	5794366	N	N	98	N	N
39	20240223	110147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12260	160	2	1.32	1836168240	149766	67.11	12190	12370	12130	15730	8470	12100	12260.25	8.44	7994	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8421	20.10	1.55	12	0.22	610.00	7889.00	12960	20240219	-5.40	7440	20230726	64.78	12960	-5.40	20240219	11250	8.98	20240205	12960	-5.40	20240219	7440	64.78	20230726	1.36	N	003850	500	343 억	5794366	N	N	98	N	N
40	20240223	100146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12190	90	2	0.74	1067176780	87115	39.04	12190	12330	12130	15730	8470	12100	12250.21	8.44	15268	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8373	19.98	1.55	12	0.13	610.00	7889.00	12960	20240219	-5.94	7440	20230726	63.84	12960	-5.94	20240219	11250	8.36	20240205	12960	-5.94	20240219	7440	63.84	20230726	1.36	N	003850	500	343 억	5794366	N	N	98	N	N
41	20240223	090147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12240	140	2	1.16	45428760	3726	1.67	12190	12250	12160	15730	8470	12100	12192.37	8.44	393	12373	12236	12143	12006	11913	12190	11960	343	3630	500	8950	10	1	68690000	8408	20.07	1.55	12	0.01	610.00	7889.00	12960	20240219	-5.56	7440	20230726	64.52	12960	-5.56	20240219	11250	8.80	20240205	12960	-5.56	20240219	7440	64.52	20230726	1.36	N	003850	500	343 억	5794366	N	N	98	N	N
42	20240222	160141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12100	-100	5	-0.82	2662136090	219617	83.15	12280	12280	12050	15860	8540	12200	12121.75	8.48	-28310	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8311	19.84	1.53	12	0.32	610.00	7889.00	12960	20240219	-6.64	7440	20230726	62.63	12960	-6.64	20240219	11250	7.56	20240205	12960	-6.64	20240219	7440	62.63	20230726	1.32	N	003850	500	343 억	5821936	N	N	98	N	N
43	20240222	150146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12100	-100	5	-0.82	2528916140	208604	78.98	12280	12280	12050	15860	8540	12200	12123.05	8.48	-29392	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8311	19.84	1.53	12	0.30	610.00	7889.00	12960	20240219	-6.64	7440	20230726	62.63	12960	-6.64	20240219	11250	7.56	20240205	12960	-6.64	20240219	7440	62.63	20230726	1.32	N	003850	500	343 억	5821936	N	N	190	N	N
44	20240222	140147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12090	-110	5	-0.90	2025655150	166912	63.19	12280	12280	12060	15860	8540	12200	12136.07	8.48	-22402	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8305	19.82	1.53	12	0.24	610.00	7889.00	12960	20240219	-6.71	7440	20230726	62.50	12960	-6.71	20240219	11250	7.47	20240205	12960	-6.71	20240219	7440	62.50	20230726	1.32	N	003850	500	343 억	5821936	N	N	190	N	N
45	20240222	130147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12090	-110	5	-0.90	1701257540	140089	53.04	12280	12280	12060	15860	8540	12200	12144.12	8.48	-20229	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8305	19.82	1.53	12	0.20	610.00	7889.00	12960	20240219	-6.71	7440	20230726	62.50	12960	-6.71	20240219	11250	7.47	20240205	12960	-6.71	20240219	7440	62.50	20230726	1.32	N	003850	500	343 억	5821936	N	N	190	N	N
46	20240222	120147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12110	-90	5	-0.74	1507825130	124082	46.98	12280	12280	12060	15860	8540	12200	12151.84	8.48	-14237	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8318	19.85	1.54	12	0.18	610.00	7889.00	12960	20240219	-6.56	7440	20230726	62.77	12960	-6.56	20240219	11250	7.64	20240205	12960	-6.56	20240219	7440	62.77	20230726	1.32	N	003850	500	343 억	5821936	N	N	190	N	N
47	20240222	110146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12140	-60	5	-0.49	938942970	77074	29.18	12280	12280	12100	15860	8540	12200	12182.36	8.48	-9175	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8339	19.90	1.54	12	0.11	610.00	7889.00	12960	20240219	-6.33	7440	20230726	63.17	12960	-6.33	20240219	11250	7.91	20240205	12960	-6.33	20240219	7440	63.17	20230726	1.32	N	003850	500	343 억	5821936	N	N	190	N	N
48	20240222	100146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	0	3	0.00	598338980	49104	18.59	12280	12280	12100	15860	8540	12200	12185.14	8.48	-3046	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8380	20.00	1.55	12	0.07	610.00	7889.00	12960	20240219	-5.86	7440	20230726	63.98	12960	-5.86	20240219	11250	8.44	20240205	12960	-5.86	20240219	7440	63.98	20230726	1.32	N	003850	500	343 억	5821936	N	N	190	N	N
49	20240222	090145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12150	-50	5	-0.41	86658100	7125	2.70	12280	12280	12110	15860	8540	12200	12162.54	8.48	-3194	12740	12470	12320	12050	11900	12395	11975	343	3660	500	9020	10	1	68690000	8346	19.92	1.54	12	0.01	610.00	7889.00	12960	20240219	-6.25	7440	20230726	63.31	12960	-6.25	20240219	11250	8.00	20240205	12960	-6.25	20240219	7440	63.31	20230726	1.32	N	003850	500	343 억	5821936	N	N	190	N	N
50	20240221	160145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	-200	5	-1.61	3214193760	260874	82.38	12470	12590	12170	16120	8680	12400	12320.97	8.47	-206	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8380	20.00	1.55	12	0.38	610.00	7889.00	12960	20240219	-5.86	7440	20230726	63.98	12960	-5.86	20240219	11250	8.44	20240205	12960	-5.86	20240219	7440	63.98	20230726	1.38	N	003850	500	343 억	5817045	N	N	190	N	N
51	20240221	150145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12240	-160	5	-1.29	3013116220	244407	77.18	12470	12590	12170	16120	8680	12400	12328.27	8.47	-2265	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8408	20.07	1.55	12	0.36	610.00	7889.00	12960	20240219	-5.56	7440	20230726	64.52	12960	-5.56	20240219	11250	8.80	20240205	12960	-5.56	20240219	7440	64.52	20230726	1.38	N	003850	500	343 억	5817045	N	N	332	N	N
52	20240221	140145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12250	-150	5	-1.21	2734396150	221627	69.99	12470	12590	12170	16120	8680	12400	12337.82	8.47	-2428	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8415	20.08	1.55	12	0.32	610.00	7889.00	12960	20240219	-5.48	7440	20230726	64.65	12960	-5.48	20240219	11250	8.89	20240205	12960	-5.48	20240219	7440	64.65	20230726	1.38	N	003850	500	343 억	5817045	N	N	332	N	N
53	20240221	130145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12240	-160	5	-1.29	2244712640	181785	57.41	12470	12590	12170	16120	8680	12400	12348.17	8.47	-6888	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8408	20.07	1.55	12	0.26	610.00	7889.00	12960	20240219	-5.56	7440	20230726	64.52	12960	-5.56	20240219	11250	8.80	20240205	12960	-5.56	20240219	7440	64.52	20230726	1.38	N	003850	500	343 억	5817045	N	N	332	N	N
54	20240221	120145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12300	-100	5	-0.81	1563112760	126050	39.81	12470	12590	12300	16120	8680	12400	12400.74	8.47	-994	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8449	20.16	1.56	12	0.18	610.00	7889.00	12960	20240219	-5.09	7440	20230726	65.32	12960	-5.09	20240219	11250	9.33	20240205	12960	-5.09	20240219	7440	65.32	20230726	1.38	N	003850	500	343 억	5817045	N	N	332	N	N
55	20240221	110147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12420	20	2	0.16	1327406910	106947	33.77	12470	12590	12300	16120	8680	12400	12411.82	8.47	5696	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8531	20.36	1.57	12	0.16	610.00	7889.00	12960	20240219	-4.17	7440	20230726	66.94	12960	-4.17	20240219	11250	10.40	20240205	12960	-4.17	20240219	7440	66.94	20230726	1.38	N	003850	500	343 억	5817045	N	N	332	N	N
56	20240221	100145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12450	50	2	0.40	1073792830	86486	27.31	12470	12590	12300	16120	8680	12400	12415.80	8.47	6699	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8552	20.41	1.58	12	0.13	610.00	7889.00	12960	20240219	-3.94	7440	20230726	67.34	12960	-3.94	20240219	11250	10.67	20240205	12960	-3.94	20240219	7440	67.34	20230726	1.38	N	003850	500	343 억	5817045	N	N	332	N	N
57	20240221	090145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12370	-30	5	-0.24	50656980	4075	1.29	12470	12470	12360	16120	8680	12400	12431.32	8.47	-1734	12706	12552	12416	12262	12126	12485	12195	343	3720	500	9170	10	1	68690000	8497	20.28	1.57	12	0.01	610.00	7889.00	12960	20240219	-4.55	7440	20230726	66.26	12960	-4.55	20240219	11250	9.96	20240205	12960	-4.55	20240219	7440	66.26	20230726	1.38	N	003850	500	343 억	5817045	N	N	332	N	N
58	20240220	160143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12400	-240	5	-1.90	3922089720	316277	28.43	12570	12570	12280	16430	8850	12640	12400.12	8.50	-39804	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8518	20.33	1.57	12	0.46	610.00	7889.00	12960	20240219	-4.32	7440	20230726	66.67	12960	-4.32	20240219	11250	10.22	20240205	12960	-4.32	20240219	7440	66.67	20230726	1.37	N	003850	500	343 억	5838717	N	N	332	N	N
59	20240220	150145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12420	-220	5	-1.74	3713975430	299509	26.93	12570	12570	12280	16430	8850	12640	12399.48	8.50	-43199	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8531	20.36	1.57	12	0.44	610.00	7889.00	12960	20240219	-4.17	7440	20230726	66.94	12960	-4.17	20240219	11250	10.40	20240205	12960	-4.17	20240219	7440	66.94	20230726	1.37	N	003850	500	343 억	5838717	N	N	600	N	N
60	20240220	140144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12380	-260	5	-2.06	3236473770	260938	23.46	12570	12570	12280	16430	8850	12640	12402.40	8.50	-46370	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8504	20.30	1.57	12	0.38	610.00	7889.00	12960	20240219	-4.48	7440	20230726	66.40	12960	-4.48	20240219	11250	10.04	20240205	12960	-4.48	20240219	7440	66.40	20230726	1.37	N	003850	500	343 억	5838717	N	N	600	N	N
61	20240220	130145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12380	-260	5	-2.06	2855724690	230144	20.69	12570	12570	12280	16430	8850	12640	12407.51	8.50	-44124	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8504	20.30	1.57	12	0.34	610.00	7889.00	12960	20240219	-4.48	7440	20230726	66.40	12960	-4.48	20240219	11250	10.04	20240205	12960	-4.48	20240219	7440	66.40	20230726	1.37	N	003850	500	343 억	5838717	N	N	600	N	N
62	20240220	120144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12400	-240	5	-1.90	2695545600	217226	19.53	12570	12570	12280	16430	8850	12640	12407.98	8.50	-42823	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8518	20.33	1.57	12	0.32	610.00	7889.00	12960	20240219	-4.32	7440	20230726	66.67	12960	-4.32	20240219	11250	10.22	20240205	12960	-4.32	20240219	7440	66.67	20230726	1.37	N	003850	500	343 억	5838717	N	N	600	N	N
63	20240220	110143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12420	-220	5	-1.74	2314913210	186516	16.77	12570	12570	12280	16430	8850	12640	12410.22	8.50	-35470	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8531	20.36	1.57	12	0.27	610.00	7889.00	12960	20240219	-4.17	7440	20230726	66.94	12960	-4.17	20240219	11250	10.40	20240205	12960	-4.17	20240219	7440	66.94	20230726	1.37	N	003850	500	343 억	5838717	N	N	600	N	N
64	20240220	100143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12500	-140	5	-1.11	1992898890	160665	14.44	12570	12570	12280	16430	8850	12640	12402.72	8.50	-32570	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8586	20.49	1.58	12	0.23	610.00	7889.00	12960	20240219	-3.55	7440	20230726	68.01	12960	-3.55	20240219	11250	11.11	20240205	12960	-3.55	20240219	7440	68.01	20230726	1.37	N	003850	500	343 억	5838717	N	N	600	N	N
65	20240220	090145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12440	-200	5	-1.58	188174810	15051	1.35	12570	12570	12410	16430	8850	12640	12493.65	8.50	-1662	13340	12990	12610	12260	11880	13165	12435	343	3790	500	9350	10	1	68690000	8545	20.39	1.58	12	0.02	610.00	7889.00	12960	20240219	-4.01	7440	20230726	67.20	12960	-4.01	20240219	11250	10.58	20240205	12960	-4.01	20240219	7440	67.20	20230726	1.37	N	003850	500	343 억	5838717	N	N	600	N	N
66	20240219	160144	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	12640	520	2	4.29	14080254260	1108531	769.93	12230	12960	12230	15750	8490	12120	12701.78	8.28	145097	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8682	20.72	1.60	12	1.61	610.00	7889.00	12960	20240219	-2.47	7440	20230726	69.89	12960	-2.47	20240219	11250	12.36	20240205	12960	-2.47	20240219	7440	69.89	20230726	1.36	N	003850	500	343 억	5690798	N	N	600	N	N
67	20240219	150145	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	12620	500	2	4.13	13773577310	1084237	753.05	12230	12960	12230	15750	8490	12120	12703.47	8.28	143823	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8669	20.69	1.60	12	1.58	610.00	7889.00	12960	20240219	-2.62	7440	20230726	69.62	12960	-2.62	20240219	11250	12.18	20240205	12960	-2.62	20240219	7440	69.62	20230726	1.36	N	003850	500	343 억	5690798	N	N	276	N	N
68	20240219	140144	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	12650	530	2	4.37	12721134160	1000362	694.80	12230	12960	12230	15750	8490	12120	12716.53	8.28	129271	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8689	20.74	1.60	12	1.46	610.00	7889.00	12960	20240219	-2.39	7440	20230726	70.03	12960	-2.39	20240219	11250	12.44	20240205	12960	-2.39	20240219	7440	70.03	20230726	1.36	N	003850	500	343 억	5690798	N	N	276	N	N
69	20240219	130146	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	12640	520	2	4.29	11869557160	932729	647.82	12230	12960	12230	15750	8490	12120	12725.62	8.28	128395	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8682	20.72	1.60	12	1.36	610.00	7889.00	12960	20240219	-2.47	7440	20230726	69.89	12960	-2.47	20240219	11250	12.36	20240205	12960	-2.47	20240219	7440	69.89	20230726	1.36	N	003850	500	343 억	5690798	N	N	276	N	N
70	20240219	120145	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	12760	640	2	5.28	10974673830	862068	598.75	12230	12960	12230	15750	8490	12120	12730.64	8.28	131095	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8765	20.92	1.62	12	1.26	610.00	7889.00	12960	20240219	-1.54	7440	20230726	71.51	12960	-1.54	20240219	11250	13.42	20240205	12960	-1.54	20240219	7440	71.51	20230726	1.36	N	003850	500	343 억	5690798	N	N	276	N	N
71	20240219	110144	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	12670	550	2	4.54	9513067220	747396	519.10	12230	12960	12230	15750	8490	12120	12728.28	8.28	109875	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8703	20.77	1.61	12	1.09	610.00	7889.00	12960	20240219	-2.24	7440	20230726	70.30	12960	-2.24	20240219	11250	12.62	20240205	12960	-2.24	20240219	7440	70.30	20230726	1.36	N	003850	500	343 억	5690798	N	N	276	N	N
72	20240219	100144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12790	670	2	5.53	6625112010	522059	362.59	12230	12900	12230	15750	8490	12120	12690.35	8.28	72435	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8785	20.97	1.62	12	0.76	610.00	7889.00	12910	20240129	-0.93	7440	20230726	71.91	12910	-0.93	20240129	11250	13.69	20240205	12910	-0.93	20240129	7440	71.91	20230726	1.36	N	003850	500	343 억	5690798	N	N	276	N	N
73	20240219	090144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12600	480	2	3.96	363709330	29337	20.38	12230	12680	12230	15750	8490	12120	12397.63	8.28	12249	12406	12262	12176	12032	11946	12220	11990	343	3630	500	8960	10	1	68690000	8655	20.66	1.60	12	0.04	610.00	7889.00	12910	20240129	-2.40	7440	20230726	69.35	12910	-2.40	20240129	11250	12.00	20240205	12910	-2.40	20240129	7440	69.35	20230726	1.36	N	003850	500	343 억	5690798	N	N	276	N	N
74	20240216	160143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12120	-80	5	-0.66	1735198300	142676	56.68	12320	12320	12090	15860	8540	12200	12162.01	8.25	629	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8325	19.87	1.54	12	0.21	610.00	7889.00	12910	20240129	-6.12	7440	20230726	62.90	12910	-6.12	20240129	11250	7.73	20240205	12910	-6.12	20240129	7440	62.90	20230726	1.34	N	003850	500	343 억	5664734	N	N	276	N	N
75	20240216	150144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12160	-40	5	-0.33	1588772020	130608	51.89	12320	12320	12090	15860	8540	12200	12164.43	8.25	-2394	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8353	19.93	1.54	12	0.19	610.00	7889.00	12910	20240129	-5.81	7440	20230726	63.44	12910	-5.81	20240129	11250	8.09	20240205	12910	-5.81	20240129	7440	63.44	20230726	1.34	N	003850	500	343 억	5664734	N	N	78	N	N
76	20240216	140145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	0	3	0.00	1302290820	107072	42.54	12320	12320	12090	15860	8540	12200	12162.76	8.25	-4668	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8380	20.00	1.55	12	0.16	610.00	7889.00	12910	20240129	-5.50	7440	20230726	63.98	12910	-5.50	20240129	11250	8.44	20240205	12910	-5.50	20240129	7440	63.98	20230726	1.34	N	003850	500	343 억	5664734	N	N	78	N	N
77	20240216	130143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12180	-20	5	-0.16	1157554560	95169	37.81	12320	12320	12090	15860	8540	12200	12163.15	8.25	-7096	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8366	19.97	1.54	12	0.14	610.00	7889.00	12910	20240129	-5.65	7440	20230726	63.71	12910	-5.65	20240129	11250	8.27	20240205	12910	-5.65	20240129	7440	63.71	20230726	1.34	N	003850	500	343 억	5664734	N	N	78	N	N
78	20240216	120145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12210	10	2	0.08	1029168240	84640	33.63	12320	12320	12090	15860	8540	12200	12159.36	8.25	-5930	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8387	20.02	1.55	12	0.12	610.00	7889.00	12910	20240129	-5.42	7440	20230726	64.11	12910	-5.42	20240129	11250	8.53	20240205	12910	-5.42	20240129	7440	64.11	20230726	1.34	N	003850	500	343 억	5664734	N	N	78	N	N
79	20240216	110145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12140	-60	5	-0.49	916353200	75370	29.94	12320	12320	12090	15860	8540	12200	12158.06	8.25	-6539	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8339	19.90	1.54	12	0.11	610.00	7889.00	12910	20240129	-5.96	7440	20230726	63.17	12910	-5.96	20240129	11250	7.91	20240205	12910	-5.96	20240129	7440	63.17	20230726	1.34	N	003850	500	343 억	5664734	N	N	78	N	N
80	20240216	100144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12130	-70	5	-0.57	671968820	55295	21.97	12320	12320	12090	15860	8540	12200	12152.43	8.25	-7120	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8332	19.89	1.54	12	0.08	610.00	7889.00	12910	20240129	-6.04	7440	20230726	63.04	12910	-6.04	20240129	11250	7.82	20240205	12910	-6.04	20240129	7440	63.04	20230726	1.34	N	003850	500	343 억	5664734	N	N	78	N	N
81	20240216	090144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	0	3	0.00	63908860	5226	2.08	12320	12320	12200	15860	8540	12200	12229.05	8.25	-4023	12626	12412	12286	12072	11946	12350	12010	343	3660	500	9020	10	1	68690000	8380	20.00	1.55	12	0.01	610.00	7889.00	12910	20240129	-5.50	7440	20230726	63.98	12910	-5.50	20240129	11250	8.44	20240205	12910	-5.50	20240129	7440	63.98	20230726	1.34	N	003850	500	343 억	5664734	N	N	78	N	N
82	20240215	160143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	-120	5	-0.97	3043864680	247126	88.08	12500	12500	12160	16010	8630	12320	12317.40	8.29	-33845	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8380	20.00	1.55	12	0.36	610.00	7889.00	12910	20240129	-5.50	7440	20230726	63.98	12910	-5.50	20240129	11250	8.44	20240205	12910	-5.50	20240129	7440	63.98	20230726	1.36	N	003850	500	343 억	5697148	N	N	78	N	N
83	20240215	150143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12190	-130	5	-1.06	2921794960	237115	84.52	12500	12500	12160	16010	8630	12320	12322.27	8.29	-32841	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8373	19.98	1.55	12	0.35	610.00	7889.00	12910	20240129	-5.58	7440	20230726	63.84	12910	-5.58	20240129	11250	8.36	20240205	12910	-5.58	20240129	7440	63.84	20230726	1.36	N	003850	500	343 억	5697148	N	N	44	N	N
84	20240215	140143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12230	-90	5	-0.73	2423677890	196276	69.96	12500	12500	12210	16010	8630	12320	12348.32	8.29	-35040	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8401	20.05	1.55	12	0.29	610.00	7889.00	12910	20240129	-5.27	7440	20230726	64.38	12910	-5.27	20240129	11250	8.71	20240205	12910	-5.27	20240129	7440	64.38	20230726	1.36	N	003850	500	343 억	5697148	N	N	44	N	N
85	20240215	130144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12280	-40	5	-0.32	2060176670	166628	59.39	12500	12500	12270	16010	8630	12320	12363.93	8.29	-28698	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8435	20.13	1.56	12	0.24	610.00	7889.00	12910	20240129	-4.88	7440	20230726	65.05	12910	-4.88	20240129	11250	9.16	20240205	12910	-4.88	20240129	7440	65.05	20230726	1.36	N	003850	500	343 억	5697148	N	N	44	N	N
86	20240215	120144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12320	0	3	0.00	1812512690	146533	52.23	12500	12500	12270	16010	8630	12320	12369.31	8.29	-24701	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8463	20.20	1.56	12	0.21	610.00	7889.00	12910	20240129	-4.57	7440	20230726	65.59	12910	-4.57	20240129	11250	9.51	20240205	12910	-4.57	20240129	7440	65.59	20230726	1.36	N	003850	500	343 억	5697148	N	N	44	N	N
87	20240215	110142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12360	40	2	0.32	1643133560	132794	47.33	12500	12500	12270	16010	8630	12320	12373.55	8.29	-22707	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8490	20.26	1.57	12	0.19	610.00	7889.00	12910	20240129	-4.26	7440	20230726	66.13	12910	-4.26	20240129	11250	9.87	20240205	12910	-4.26	20240129	7440	66.13	20230726	1.36	N	003850	500	343 억	5697148	N	N	44	N	N
88	20240215	100143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12410	90	2	0.73	1185897510	95816	34.15	12500	12500	12270	16010	8630	12320	12376.82	8.29	-11394	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8524	20.34	1.57	12	0.14	610.00	7889.00	12910	20240129	-3.87	7440	20230726	66.80	12910	-3.87	20240129	11250	10.31	20240205	12910	-3.87	20240129	7440	66.80	20230726	1.36	N	003850	500	343 억	5697148	N	N	44	N	N
89	20240215	090142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12400	80	2	0.65	145772040	11701	4.17	12500	12500	12390	16010	8630	12320	12458.08	8.29	-5605	12726	12522	12236	12032	11746	12625	12135	343	3690	500	9110	10	1	68690000	8518	20.33	1.57	12	0.02	610.00	7889.00	12910	20240129	-3.95	7440	20230726	66.67	12910	-3.95	20240129	11250	10.22	20240205	12910	-3.95	20240129	7440	66.67	20230726	1.36	N	003850	500	343 억	5697148	N	N	44	N	N
90	20240214	160143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12320	140	2	1.15	3412644180	278641	136.00	12120	12440	11950	15830	8530	12180	12247.47	8.31	-10152	12373	12276	12143	12046	11913	12325	12095	343	3650	500	9010	10	1	68690000	8463	20.20	1.56	12	0.41	610.00	7889.00	12910	20240129	-4.57	7440	20230726	65.59	12910	-4.57	20240129	11250	9.51	20240205	12910	-4.57	20240129	7440	65.59	20230726	1.35	N	003850	500	343 억	5705791	N	N	44	N	N
91	20240214	150143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12310	130	2	1.07	3085707940	252083	123.04	12120	12440	11950	15830	8530	12180	12240.88	8.31	-15244	12373	12276	12143	12046	11913	12325	12095	343	3650	500	9010	10	1	68690000	8456	20.18	1.56	12	0.37	610.00	7889.00	12910	20240129	-4.65	7440	20230726	65.46	12910	-4.65	20240129	11250	9.42	20240205	12910	-4.65	20240129	7440	65.46	20230726	1.35	N	003850	500	343 억	5705791	N	N	27	N	N
92	20240214	140142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12220	40	2	0.33	1612088210	132690	64.76	12120	12250	11950	15830	8530	12180	12149.24	8.31	-2809	12373	12276	12143	12046	11913	12325	12095	343	3650	500	9010	10	1	68690000	8394	20.03	1.55	12	0.19	610.00	7889.00	12910	20240129	-5.34	7440	20230726	64.25	12910	-5.34	20240129	11250	8.62	20240205	12910	-5.34	20240129	7440	64.25	20230726	1.35	N	003850	500	343 억	5705791	N	N	27	N	N
93	20240214	130146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12200	20	2	0.16	1364938810	112433	54.88	12120	12250	11950	15830	8530	12180	12139.96	8.31	-2769	12373	12276	12143	12046	11913	12325	12095	343	3650	500	9010	10	1	68690000	8380	20.00	1.55	12	0.16	610.00	7889.00	12910	20240129	-5.50	7440	20230726	63.98	12910	-5.50	20240129	11250	8.44	20240205	12910	-5.50	20240129	7440	63.98	20230726	1.35	N	003850	500	343 억	5705791	N	N	27	N	N
94	20240214	120143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12180	0	3	0.00	1222517820	100753	49.17	12120	12250	11950	15830	8530	12180	12133.73	8.31	-3035	12373	12276	12143	12046	11913	12325	12095	343	3650	500	9010	10	1	68690000	8366	19.97	1.54	12	0.15	610.00	7889.00	12910	20240129	-5.65	7440	20230726	63.71	12910	-5.65	20240129	11250	8.27	20240205	12910	-5.65	20240129	7440	63.71	20230726	1.35	N	003850	500	343 억	5705791	N	N	27	N	N
95	20240214	110143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12190	10	2	0.08	1064262200	87738	42.82	12120	12250	11950	15830	8530	12180	12129.91	8.31	472	12373	12276	12143	12046	11913	12325	12095	343	3650	500	9010	10	1	68690000	8373	19.98	1.55	12	0.13	610.00	7889.00	12910	20240129	-5.58	7440	20230726	63.84	12910	-5.58	20240129	11250	8.36	20240205	12910	-5.58	20240129	7440	63.84	20230726	1.35	N	003850	500	343 억	5705791	N	N	27	N	N
96	20240214	090141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12010	-170	5	-1.40	75870740	6302	3.08	12120	12120	12000	15830	8530	12180	12035.37	8.31	-1362	12373	12276	12143	12046	11913	12325	12095	343	3650	500	9010	10	1	68690000	8250	19.69	1.52	12	0.01	610.00	7889.00	12910	20240129	-6.97	7440	20230726	61.42	12910	-6.97	20240129	11250	6.76	20240205	12910	-6.97	20240129	7440	61.42	20230726	1.35	N	003850	500	343 억	5705791	N	N	27	N	N
97	20240213	160142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12180	70	2	0.58	2471948310	204006	66.59	12130	12240	12010	15740	8480	12110	12116.68	8.28	13939	12503	12306	12203	12006	11903	12255	11955	343	3630	500	8960	10	1	68690000	8366	19.97	1.54	12	0.30	610.00	7889.00	12910	20240129	-5.65	7440	20230726	63.71	12910	-5.65	20240129	11250	8.27	20240205	12910	-5.65	20240129	7440	63.71	20230726	1.39	N	003850	500	343 억	5687073	N	N	27	N	N
98	20240213	150138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12160	50	2	0.41	2355467070	194438	63.47	12130	12240	12010	15740	8480	12110	12114.23	8.28	13317	12503	12306	12203	12006	11903	12255	11955	343	3630	500	8960	10	1	68690000	8353	19.93	1.54	12	0.28	610.00	7889.00	12910	20240129	-5.81	7440	20230726	63.44	12910	-5.81	20240129	11250	8.09	20240205	12910	-5.81	20240129	7440	63.44	20230726	1.39	N	003850	500	343 억	5687073	N	N	41	N	N
99	20240213	140143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12180	70	2	0.58	2134354540	176247	57.53	12130	12240	12010	15740	8480	12110	12110.02	8.28	11342	12503	12306	12203	12006	11903	12255	11955	343	3630	500	8960	10	1	68690000	8366	19.97	1.54	12	0.26	610.00	7889.00	12910	20240129	-5.65	7440	20230726	63.71	12910	-5.65	20240129	11250	8.27	20240205	12910	-5.65	20240129	7440	63.71	20230726	1.39	N	003850	500	343 억	5687073	N	N	41	N	N
100	20240213	130141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12100	-10	5	-0.08	1797921190	148589	48.50	12130	12240	12010	15740	8480	12110	12099.96	8.28	1684	12503	12306	12203	12006	11903	12255	11955	343	3630	500	8960	10	1	68690000	8311	19.84	1.53	12	0.22	610.00	7889.00	12910	20240129	-6.27	7440	20230726	62.63	12910	-6.27	20240129	11250	7.56	20240205	12910	-6.27	20240129	7440	62.63	20230726	1.39	N	003850	500	343 억	5687073	N	N	41	N	N
101	20240213	120142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12070	-40	5	-0.33	1613448750	133327	43.52	12130	12240	12010	15740	8480	12110	12101.44	8.28	1027	12503	12306	12203	12006	11903	12255	11955	343	3630	500	8960	10	1	68690000	8291	19.79	1.53	12	0.19	610.00	7889.00	12910	20240129	-6.51	7440	20230726	62.23	12910	-6.51	20240129	11250	7.29	20240205	12910	-6.51	20240129	7440	62.23	20230726	1.39	N	003850	500	343 억	5687073	N	N	41	N	N
102	20240213	110142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12040	-70	5	-0.58	1360222790	112325	36.66	12130	12240	12010	15740	8480	12110	12109.71	8.28	2621	12503	12306	12203	12006	11903	12255	11955	343	3630	500	8960	10	1	68690000	8270	19.74	1.53	12	0.16	610.00	7889.00	12910	20240129	-6.74	7440	20230726	61.83	12910	-6.74	20240129	11250	7.02	20240205	12910	-6.74	20240129	7440	61.83	20230726	1.39	N	003850	500	343 억	5687073	N	N	41	N	N
103	20240213	100136	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12150	40	2	0.33	995648220	82219	26.84	12130	12240	12010	15740	8480	12110	12109.71	8.28	1409	12503	12306	12203	12006	11903	12255	11955	343	3630	500	8960	10	1	68690000	8346	19.92	1.54	12	0.12	610.00	7889.00	12910	20240129	-5.89	7440	20230726	63.31	12910	-5.89	20240129	11250	8.00	20240205	12910	-5.89	20240129	7440	63.31	20230726	1.39	N	003850	500	343 억	5687073	N	N	41	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History