KissMeData/003850/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 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	20241231	160154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
3	20241231	150154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
4	20241231	140154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
5	20241231	130154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
6	20241231	120155	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
7	20241231	110153	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
8	20241231	100155	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
9	20241231	090155	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1167114750	112956	100.48	10200	10410	10180	13270	7150	10210	10332.75	7.13	34287	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6185672	N	N	1341	N	N
10	20241230	160153	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10290	80	2	0.78	1161436510	112404	99.99	10200	10410	10180	13270	7150	10210	10332.75	7.09	0	34153	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8930	17.59	1.23	12	0.13	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.14	N	003850	500	433 억	6151385	N	N	1341	N	N
11	20241230	150154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10280	70	2	0.69	1091110690	105571	93.91	10200	10410	10180	13270	7150	10210	10335.39	7.09	0	32526	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8922	17.57	1.23	12	0.12	585.00	8367.00	13750	20240320	-25.24	9180	20241209	11.98	13750	-25.24	20240320	9180	11.98	20241209	13750	-25.24	20240320	9180	11.98	20241209	1.14	N	003850	500	433 억	6151385	N	N	290	N	N
12	20241230	140154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10300	90	2	0.88	961794300	93008	82.73	10200	10410	10180	13270	7150	10210	10341.06	7.09	0	33550	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8939	17.61	1.23	12	0.11	585.00	8367.00	13750	20240320	-25.09	9180	20241209	12.20	13750	-25.09	20240320	9180	12.20	20241209	13750	-25.09	20240320	9180	12.20	20241209	1.14	N	003850	500	433 억	6151385	N	N	290	N	N
13	20241230	130154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10300	90	2	0.88	789427050	76278	67.85	10200	10410	10180	13270	7150	10210	10349.43	7.09	0	35166	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8939	17.61	1.23	12	0.09	585.00	8367.00	13750	20240320	-25.09	9180	20241209	12.20	13750	-25.09	20240320	9180	12.20	20241209	13750	-25.09	20240320	9180	12.20	20241209	1.14	N	003850	500	433 억	6151385	N	N	290	N	N
14	20241230	120154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10330	120	2	1.18	707023950	68296	60.75	10200	10410	10180	13270	7150	10210	10352.45	7.09	0	34172	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8965	17.66	1.23	12	0.08	585.00	8367.00	13750	20240320	-24.87	9180	20241209	12.53	13750	-24.87	20240320	9180	12.53	20241209	13750	-24.87	20240320	9180	12.53	20241209	1.14	N	003850	500	433 억	6151385	N	N	290	N	N
15	20241230	110154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10360	150	2	1.47	569800000	55053	48.97	10200	10410	10180	13270	7150	10210	10350.15	7.09	0	27063	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8991	17.71	1.24	12	0.06	585.00	8367.00	13750	20240320	-24.65	9180	20241209	12.85	13750	-24.65	20240320	9180	12.85	20241209	13750	-24.65	20240320	9180	12.85	20241209	1.14	N	003850	500	433 억	6151385	N	N	290	N	N
16	20241230	100154	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10390	180	2	1.76	440940850	42639	37.93	10200	10410	10180	13270	7150	10210	10341.41	7.09	0	29453	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	9017	17.76	1.24	12	0.05	585.00	8367.00	13750	20240320	-24.44	9180	20241209	13.18	13750	-24.44	20240320	9180	13.18	20241209	13750	-24.44	20240320	9180	13.18	20241209	1.14	N	003850	500	433 억	6151385	N	N	290	N	N
17	20241230	090155	55	40.00	KOSPI		제약	N	N	N	Y	40	N	10190	-20	5	-0.20	3265730	320	0.28	10200	10210	10190	13270	7150	10210	10204.56	7.09	0	54	10530	10370	10270	10110	10010	10320	10060	434	3060	500	7550	10	1	86787207	8844	17.42	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.89	9180	20241209	11.00	13750	-25.89	20240320	9180	11.00	20241209	13750	-25.89	20240320	9180	11.00	20241209	1.14	N	003850	500	433 억	6151385	N	N	290	N	N
18	20241227	160154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10210	-60	5	-0.58	1142039010	111282	114.88	10250	10430	10170	13350	7190	10270	10263.14	7.08	0	9351	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8861	17.45	1.22	12	0.13	585.00	8367.00	13750	20240320	-25.75	9180	20241209	11.22	13750	-25.75	20240320	9180	11.22	20241209	13750	-25.75	20240320	9180	11.22	20241209	1.14	N	003850	500	433 억	6144233	N	N	290	N	N
19	20241227	150153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	-80	5	-0.78	1014827880	98810	102.01	10250	10430	10170	13350	7190	10270	10270.50	7.08	0	6723	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8844	17.42	1.22	12	0.11	585.00	8367.00	13750	20240320	-25.89	9180	20241209	11.00	13750	-25.89	20240320	9180	11.00	20241209	13750	-25.89	20240320	9180	11.00	20241209	1.14	N	003850	500	433 억	6144233	N	N	80	N	N
20	20241227	140155	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10230	-40	5	-0.39	857836440	83437	86.14	10250	10430	10170	13350	7190	10270	10281.30	7.08	0	11618	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8878	17.49	1.22	12	0.10	585.00	8367.00	13750	20240320	-25.60	9180	20241209	11.44	13750	-25.60	20240320	9180	11.44	20241209	13750	-25.60	20240320	9180	11.44	20241209	1.14	N	003850	500	433 억	6144233	N	N	80	N	N
21	20241227	130154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10260	-10	5	-0.10	795558790	77349	79.85	10250	10430	10170	13350	7190	10270	10285.39	7.08	0	10783	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8904	17.54	1.23	12	0.09	585.00	8367.00	13750	20240320	-25.38	9180	20241209	11.76	13750	-25.38	20240320	9180	11.76	20241209	13750	-25.38	20240320	9180	11.76	20241209	1.14	N	003850	500	433 억	6144233	N	N	80	N	N
22	20241227	120153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10230	-40	5	-0.39	658081250	63893	65.96	10250	10430	10200	13350	7190	10270	10299.93	7.08	0	7350	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8878	17.49	1.22	12	0.07	585.00	8367.00	13750	20240320	-25.60	9180	20241209	11.44	13750	-25.60	20240320	9180	11.44	20241209	13750	-25.60	20240320	9180	11.44	20241209	1.14	N	003850	500	433 억	6144233	N	N	80	N	N
23	20241227	110154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10260	-10	5	-0.10	492914630	47762	49.31	10250	10430	10240	13350	7190	10270	10320.65	7.08	0	2510	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8904	17.54	1.23	12	0.06	585.00	8367.00	13750	20240320	-25.38	9180	20241209	11.76	13750	-25.38	20240320	9180	11.76	20241209	13750	-25.38	20240320	9180	11.76	20241209	1.14	N	003850	500	433 억	6144233	N	N	80	N	N
24	20241227	100153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10330	60	2	0.58	212302950	20632	21.30	10250	10330	10240	13350	7190	10270	10290.38	7.08	0	1355	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8965	17.66	1.23	12	0.02	585.00	8367.00	13750	20240320	-24.87	9180	20241209	12.53	13750	-24.87	20240320	9180	12.53	20241209	13750	-24.87	20240320	9180	12.53	20241209	1.14	N	003850	500	433 억	6144233	N	N	80	N	N
25	20241227	090155	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10270	0	3	0.00	21517760	2098	2.17	10250	10270	10250	13350	7190	10270	10253.13	7.08	0	506	10610	10440	10350	10180	10090	10395	10135	434	3080	500	7590	10	1	86787207	8913	17.56	1.23	12	0.00	585.00	8367.00	13750	20240320	-25.31	9180	20241209	11.87	13750	-25.31	20240320	9180	11.87	20241209	13750	-25.31	20240320	9180	11.87	20241209	1.14	N	003850	500	433 억	6144233	N	N	80	N	N
26	20241226	160153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10270	-170	5	-1.63	999731730	96598	72.97	10450	10520	10260	13570	7310	10440	10349.48	7.07	0	19721	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	8913	17.56	1.23	12	0.11	585.00	8367.00	13750	20240320	-25.31	9180	20241209	11.87	13750	-25.31	20240320	9180	11.87	20241209	13750	-25.31	20240320	9180	11.87	20241209	1.11	N	003850	500	433 억	6138017	N	N	80	N	N
27	20241226	150153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10300	-140	5	-1.34	939505190	90738	68.55	10450	10520	10260	13570	7310	10440	10354.00	7.07	0	16821	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	8939	17.61	1.23	12	0.10	585.00	8367.00	13750	20240320	-25.09	9180	20241209	12.20	13750	-25.09	20240320	9180	12.20	20241209	13750	-25.09	20240320	9180	12.20	20241209	1.11	N	003850	500	433 억	6138017	N	N	437	N	N
28	20241226	140153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10290	-150	5	-1.44	633908770	61027	46.10	10450	10520	10290	13570	7310	10440	10387.31	7.07	0	6323	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	8930	17.59	1.23	12	0.07	585.00	8367.00	13750	20240320	-25.16	9180	20241209	12.09	13750	-25.16	20240320	9180	12.09	20241209	13750	-25.16	20240320	9180	12.09	20241209	1.11	N	003850	500	433 억	6138017	N	N	437	N	N
29	20241226	130153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10390	-50	5	-0.48	461688630	44376	33.52	10450	10520	10310	13570	7310	10440	10403.98	7.07	0	5280	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	9017	17.76	1.24	12	0.05	585.00	8367.00	13750	20240320	-24.44	9180	20241209	13.18	13750	-24.44	20240320	9180	13.18	20241209	13750	-24.44	20240320	9180	13.18	20241209	1.11	N	003850	500	433 억	6138017	N	N	437	N	N
30	20241226	120154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10410	-30	5	-0.29	393334320	37800	28.55	10450	10520	10310	13570	7310	10440	10405.63	7.07	0	6012	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	9035	17.79	1.24	12	0.04	585.00	8367.00	13750	20240320	-24.29	9180	20241209	13.40	13750	-24.29	20240320	9180	13.40	20241209	13750	-24.29	20240320	9180	13.40	20241209	1.11	N	003850	500	433 억	6138017	N	N	437	N	N
31	20241226	110153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10350	-90	5	-0.86	309617690	29732	22.46	10450	10520	10310	13570	7310	10440	10413.58	7.07	0	3773	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	8982	17.69	1.24	12	0.03	585.00	8367.00	13750	20240320	-24.73	9180	20241209	12.75	13750	-24.73	20240320	9180	12.75	20241209	13750	-24.73	20240320	9180	12.75	20241209	1.11	N	003850	500	433 억	6138017	N	N	437	N	N
32	20241226	100153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10390	-50	5	-0.48	201089990	19240	14.53	10450	10520	10390	13570	7310	10440	10451.69	7.07	0	2310	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	9017	17.76	1.24	12	0.02	585.00	8367.00	13750	20240320	-24.44	9180	20241209	13.18	13750	-24.44	20240320	9180	13.18	20241209	13750	-24.44	20240320	9180	13.18	20241209	1.11	N	003850	500	433 억	6138017	N	N	437	N	N
33	20241226	090153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10490	50	2	0.48	33908940	3239	2.45	10450	10490	10450	13570	7310	10440	10469.37	7.07	0	864	10666	10552	10376	10262	10086	10610	10320	434	3130	500	7720	10	1	86787207	9104	17.93	1.25	12	0.00	585.00	8367.00	13750	20240320	-23.71	9180	20241209	14.27	13750	-23.71	20240320	9180	14.27	20241209	13750	-23.71	20240320	9180	14.27	20241209	1.11	N	003850	500	433 억	6138017	N	N	437	N	N
34	20241224	160153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10440	220	2	2.15	1355725590	130849	89.87	10220	10490	10200	13280	7160	10220	10361.65	7.12	0	39110	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	9061	17.85	1.25	12	0.15	585.00	8367.00	13750	20240320	-24.07	9180	20241209	13.73	13750	-24.07	20240320	9180	13.73	20241209	13750	-24.07	20240320	9180	13.73	20241209	1.15	N	003850	500	433 억	6179300	N	N	437	N	N
35	20241224	150153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10440	220	2	2.15	1261805250	121858	83.70	10220	10490	10200	13280	7160	10220	10355.46	7.12	0	39192	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	9061	17.85	1.25	12	0.14	585.00	8367.00	13750	20240320	-24.07	9180	20241209	13.73	13750	-24.07	20240320	9180	13.73	20241209	13750	-24.07	20240320	9180	13.73	20241209	1.15	N	003850	500	433 억	6179300	N	N	88	N	N
36	20241224	140152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10430	210	2	2.05	1122152640	108436	74.48	10220	10490	10200	13280	7160	10220	10349.32	7.12	0	37597	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	9052	17.83	1.25	12	0.12	585.00	8367.00	13750	20240320	-24.15	9180	20241209	13.62	13750	-24.15	20240320	9180	13.62	20241209	13750	-24.15	20240320	9180	13.62	20241209	1.15	N	003850	500	433 억	6179300	N	N	88	N	N
37	20241224	130153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10340	120	2	1.17	653974370	63507	43.62	10220	10380	10200	13280	7160	10220	10298.50	7.12	0	20008	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	8974	17.68	1.24	12	0.07	585.00	8367.00	13750	20240320	-24.80	9180	20241209	12.64	13750	-24.80	20240320	9180	12.64	20241209	13750	-24.80	20240320	9180	12.64	20241209	1.15	N	003850	500	433 억	6179300	N	N	88	N	N
38	20241224	120152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10330	110	2	1.08	599134000	58197	39.97	10220	10380	10200	13280	7160	10220	10295.80	7.12	0	17365	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	8965	17.66	1.23	12	0.07	585.00	8367.00	13750	20240320	-24.87	9180	20241209	12.53	13750	-24.87	20240320	9180	12.53	20241209	13750	-24.87	20240320	9180	12.53	20241209	1.15	N	003850	500	433 억	6179300	N	N	88	N	N
39	20241224	110153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10340	120	2	1.17	545456890	52995	36.40	10220	10380	10200	13280	7160	10220	10293.54	7.12	0	14150	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	8974	17.68	1.24	12	0.06	585.00	8367.00	13750	20240320	-24.80	9180	20241209	12.64	13750	-24.80	20240320	9180	12.64	20241209	13750	-24.80	20240320	9180	12.64	20241209	1.15	N	003850	500	433 억	6179300	N	N	88	N	N
40	20241224	100152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10320	100	2	0.98	376732840	36666	25.18	10220	10340	10200	13280	7160	10220	10275.74	7.12	0	11105	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	8956	17.64	1.23	12	0.04	585.00	8367.00	13750	20240320	-24.95	9180	20241209	12.42	13750	-24.95	20240320	9180	12.42	20241209	13750	-24.95	20240320	9180	12.42	20241209	1.15	N	003850	500	433 억	6179300	N	N	88	N	N
41	20241224	090154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10240	20	2	0.20	52075230	5098	3.50	10220	10240	10210	13280	7160	10220	10214.06	7.12	0	3546	10300	10260	10190	10150	10080	10280	10170	434	3060	500	7560	10	1	86787207	8887	17.50	1.22	12	0.01	585.00	8367.00	13750	20240320	-25.53	9180	20241209	11.55	13750	-25.53	20240320	9180	11.55	20241209	13750	-25.53	20240320	9180	11.55	20241209	1.15	N	003850	500	433 억	6179300	N	N	88	N	N
42	20241223	160152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10220	120	2	1.19	1459286810	143253	59.71	10120	10230	10120	13130	7070	10100	10186.67	7.15	0	-26330	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8870	17.47	1.22	12	0.17	585.00	8367.00	13750	20240320	-25.67	9180	20241209	11.33	13750	-25.67	20240320	9180	11.33	20241209	13750	-25.67	20240320	9180	11.33	20241209	1.18	N	003850	500	433 억	6205872	N	N	88	N	N
43	20241223	150153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10210	110	2	1.09	1326883300	130244	54.29	10120	10230	10120	13130	7070	10100	10187.67	7.15	0	-28229	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8861	17.45	1.22	12	0.15	585.00	8367.00	13750	20240320	-25.75	9180	20241209	11.22	13750	-25.75	20240320	9180	11.22	20241209	13750	-25.75	20240320	9180	11.22	20241209	1.18	N	003850	500	433 억	6205872	N	N	122	N	N
44	20241223	140152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	90	2	0.89	945121910	92837	38.69	10120	10230	10120	13130	7070	10100	10180.44	7.15	0	-23253	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8844	17.42	1.22	12	0.11	585.00	8367.00	13750	20240320	-25.89	9180	20241209	11.00	13750	-25.89	20240320	9180	11.00	20241209	13750	-25.89	20240320	9180	11.00	20241209	1.18	N	003850	500	433 억	6205872	N	N	122	N	N
45	20241223	130152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	90	2	0.89	802763640	78844	32.86	10120	10230	10120	13130	7070	10100	10181.67	7.15	0	-20548	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8844	17.42	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.89	9180	20241209	11.00	13750	-25.89	20240320	9180	11.00	20241209	13750	-25.89	20240320	9180	11.00	20241209	1.18	N	003850	500	433 억	6205872	N	N	122	N	N
46	20241223	120153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10230	130	2	1.29	716926690	70427	29.35	10120	10230	10120	13130	7070	10100	10179.71	7.15	0	-18199	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8878	17.49	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.60	9180	20241209	11.44	13750	-25.60	20240320	9180	11.44	20241209	13750	-25.60	20240320	9180	11.44	20241209	1.18	N	003850	500	433 억	6205872	N	N	122	N	N
47	20241223	110152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10200	100	2	0.99	515565440	50695	21.13	10120	10220	10120	13130	7070	10100	10169.95	7.15	0	-11424	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8852	17.44	1.22	12	0.06	585.00	8367.00	13750	20240320	-25.82	9180	20241209	11.11	13750	-25.82	20240320	9180	11.11	20241209	13750	-25.82	20240320	9180	11.11	20241209	1.18	N	003850	500	433 억	6205872	N	N	122	N	N
48	20241223	100152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10130	30	2	0.30	344842200	33932	14.14	10120	10210	10120	13130	7070	10100	10162.74	7.15	0	-6243	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8792	17.32	1.21	12	0.04	585.00	8367.00	13750	20240320	-26.33	9180	20241209	10.35	13750	-26.33	20240320	9180	10.35	20241209	13750	-26.33	20240320	9180	10.35	20241209	1.18	N	003850	500	433 억	6205872	N	N	122	N	N
49	20241223	090153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10200	100	2	0.99	16736860	1649	0.69	10120	10200	10120	13130	7070	10100	10149.70	7.15	0	803	10380	10240	10150	10010	9920	10195	9965	434	3030	500	7470	10	1	86787207	8852	17.44	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.82	9180	20241209	11.11	13750	-25.82	20240320	9180	11.11	20241209	13750	-25.82	20240320	9180	11.11	20241209	1.18	N	003850	500	433 억	6205872	N	N	122	N	N
50	20241220	160152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10100	-160	5	-1.56	2422633150	238824	105.26	10260	10290	10060	13330	7190	10260	10144.03	7.19	0	-14052	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8766	17.26	1.21	12	0.28	585.00	8367.00	13750	20240320	-26.55	9180	20241209	10.02	13750	-26.55	20240320	9180	10.02	20241209	13750	-26.55	20240320	9180	10.02	20241209	1.18	N	003850	500	433 억	6237632	N	N	122	N	N
51	20241220	150152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10120	-140	5	-1.36	2207292010	217507	95.86	10260	10290	10060	13330	7190	10260	10148.13	7.19	0	-14897	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8783	17.30	1.21	12	0.25	585.00	8367.00	13750	20240320	-26.40	9180	20241209	10.24	13750	-26.40	20240320	9180	10.24	20241209	13750	-26.40	20240320	9180	10.24	20241209	1.18	N	003850	500	433 억	6237632	N	N	99	N	N
52	20241220	140152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10120	-140	5	-1.36	1918502660	188920	83.26	10260	10290	10060	13330	7190	10260	10155.09	7.19	0	-12021	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8783	17.30	1.21	12	0.22	585.00	8367.00	13750	20240320	-26.40	9180	20241209	10.24	13750	-26.40	20240320	9180	10.24	20241209	13750	-26.40	20240320	9180	10.24	20241209	1.18	N	003850	500	433 억	6237632	N	N	99	N	N
53	20241220	130152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10140	-120	5	-1.17	1415981420	139239	61.37	10260	10290	10060	13330	7190	10260	10169.42	7.19	0	-9087	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8800	17.33	1.21	12	0.16	585.00	8367.00	13750	20240320	-26.25	9180	20241209	10.46	13750	-26.25	20240320	9180	10.46	20241209	13750	-26.25	20240320	9180	10.46	20241209	1.18	N	003850	500	433 억	6237632	N	N	99	N	N
54	20241220	120151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10170	-90	5	-0.88	1258443880	123719	54.53	10260	10290	10060	13330	7190	10260	10171.78	7.19	0	-11646	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8826	17.38	1.22	12	0.14	585.00	8367.00	13750	20240320	-26.04	9180	20241209	10.78	13750	-26.04	20240320	9180	10.78	20241209	13750	-26.04	20240320	9180	10.78	20241209	1.18	N	003850	500	433 억	6237632	N	N	99	N	N
55	20241220	110151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10210	-50	5	-0.49	1102407610	108387	47.77	10260	10290	10060	13330	7190	10260	10171.01	7.19	0	-17074	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8861	17.45	1.22	12	0.12	585.00	8367.00	13750	20240320	-25.75	9180	20241209	11.22	13750	-25.75	20240320	9180	11.22	20241209	13750	-25.75	20240320	9180	11.22	20241209	1.18	N	003850	500	433 억	6237632	N	N	99	N	N
56	20241220	100151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10230	-30	5	-0.29	809667070	79720	35.13	10260	10290	10060	13330	7190	10260	10156.36	7.19	0	-27138	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8878	17.49	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.60	9180	20241209	11.44	13750	-25.60	20240320	9180	11.44	20241209	13750	-25.60	20240320	9180	11.44	20241209	1.18	N	003850	500	433 억	6237632	N	N	99	N	N
57	20241220	090152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10200	-60	5	-0.58	70500170	6889	3.04	10260	10260	10190	13330	7190	10260	10233.64	7.19	0	-3108	10606	10432	10346	10172	10086	10390	10130	434	3070	500	7590	10	1	86787207	8852	17.44	1.22	12	0.01	585.00	8367.00	13750	20240320	-25.82	9180	20241209	11.11	13750	-25.82	20240320	9180	11.11	20241209	13750	-25.82	20240320	9180	11.11	20241209	1.18	N	003850	500	433 억	6237632	N	N	99	N	N
58	20241219	160152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10260	-360	5	-3.39	2333610730	225679	128.29	10460	10520	10260	13800	7440	10620	10340.48	7.28	0	-65313	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	8904	17.54	1.23	12	0.26	585.00	8367.00	13750	20240320	-25.38	9180	20241209	11.76	13750	-25.38	20240320	9180	11.76	20241209	13750	-25.38	20240320	9180	11.76	20241209	1.20	N	003850	500	433 억	6320168	N	N	99	N	N
59	20241219	150151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10310	-310	5	-2.92	2063567480	199408	113.35	10460	10520	10280	13800	7440	10620	10348.47	7.28	0	-59925	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	8948	17.62	1.23	12	0.23	585.00	8367.00	13750	20240320	-25.02	9180	20241209	12.31	13750	-25.02	20240320	9180	12.31	20241209	13750	-25.02	20240320	9180	12.31	20241209	1.20	N	003850	500	433 억	6320168	N	N	101	N	N
60	20241219	140151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10370	-250	5	-2.35	1819937810	175828	99.95	10460	10520	10280	13800	7440	10620	10350.67	7.28	0	-53034	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	9000	17.73	1.24	12	0.20	585.00	8367.00	13750	20240320	-24.58	9180	20241209	12.96	13750	-24.58	20240320	9180	12.96	20241209	13750	-24.58	20240320	9180	12.96	20241209	1.20	N	003850	500	433 억	6320168	N	N	101	N	N
61	20241219	130151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10310	-310	5	-2.92	1662233390	160565	91.27	10460	10520	10280	13800	7440	10620	10352.40	7.28	0	-48444	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	8948	17.62	1.23	12	0.19	585.00	8367.00	13750	20240320	-25.02	9180	20241209	12.31	13750	-25.02	20240320	9180	12.31	20241209	13750	-25.02	20240320	9180	12.31	20241209	1.20	N	003850	500	433 억	6320168	N	N	101	N	N
62	20241219	120151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10300	-320	5	-3.01	1341370700	129417	73.57	10460	10520	10280	13800	7440	10620	10364.72	7.28	0	-29712	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	8939	17.61	1.23	12	0.15	585.00	8367.00	13750	20240320	-25.09	9180	20241209	12.20	13750	-25.09	20240320	9180	12.20	20241209	13750	-25.09	20240320	9180	12.20	20241209	1.20	N	003850	500	433 억	6320168	N	N	101	N	N
63	20241219	110151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10320	-300	5	-2.82	1115832530	107524	61.12	10460	10520	10290	13800	7440	10620	10377.52	7.28	0	-22141	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	8956	17.64	1.23	12	0.12	585.00	8367.00	13750	20240320	-24.95	9180	20241209	12.42	13750	-24.95	20240320	9180	12.42	20241209	13750	-24.95	20240320	9180	12.42	20241209	1.20	N	003850	500	433 억	6320168	N	N	101	N	N
64	20241219	100152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10390	-230	5	-2.17	622598280	59802	33.99	10460	10520	10370	13800	7440	10620	10410.99	7.28	0	-8146	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	9017	17.76	1.24	12	0.07	585.00	8367.00	13750	20240320	-24.44	9180	20241209	13.18	13750	-24.44	20240320	9180	13.18	20241209	13750	-24.44	20240320	9180	13.18	20241209	1.20	N	003850	500	433 억	6320168	N	N	101	N	N
65	20241219	090151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10420	-200	5	-1.88	110669540	10609	6.03	10460	10520	10390	13800	7440	10620	10431.67	7.28	0	-2995	10773	10696	10593	10516	10413	10645	10465	434	3180	500	7850	10	1	86787207	9043	17.81	1.25	12	0.01	585.00	8367.00	13750	20240320	-24.22	9180	20241209	13.51	13750	-24.22	20240320	9180	13.51	20241209	13750	-24.22	20240320	9180	13.51	20241209	1.20	N	003850	500	433 억	6320168	N	N	101	N	N
66	20241218	160151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10620	-20	5	-0.19	1856045180	175356	23.13	10640	10670	10490	13830	7450	10640	10584.44	7.31	0	10800	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9217	18.15	1.27	12	0.20	585.00	8367.00	13750	20240320	-22.76	9180	20241209	15.69	13750	-22.76	20240320	9180	15.69	20241209	13750	-22.76	20240320	9180	15.69	20241209	1.20	N	003850	500	433 억	6347031	N	N	101	N	N
67	20241218	150151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10610	-30	5	-0.28	1740135900	164443	21.69	10640	10670	10490	13830	7450	10640	10582.00	7.31	0	13756	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9208	18.14	1.27	12	0.19	585.00	8367.00	13750	20240320	-22.84	9180	20241209	15.58	13750	-22.84	20240320	9180	15.58	20241209	13750	-22.84	20240320	9180	15.58	20241209	1.20	N	003850	500	433 억	6347031	N	N	123	N	N
68	20241218	140151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10640	0	3	0.00	1556613890	147179	19.41	10640	10670	10490	13830	7450	10640	10576.33	7.31	0	4844	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9234	18.19	1.27	12	0.17	585.00	8367.00	13750	20240320	-22.62	9180	20241209	15.90	13750	-22.62	20240320	9180	15.90	20241209	13750	-22.62	20240320	9180	15.90	20241209	1.20	N	003850	500	433 억	6347031	N	N	123	N	N
69	20241218	130151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10570	-70	5	-0.66	1355583300	128189	16.91	10640	10670	10490	13830	7450	10640	10574.88	7.31	0	3535	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9173	18.07	1.26	12	0.15	585.00	8367.00	13750	20240320	-23.13	9180	20241209	15.14	13750	-23.13	20240320	9180	15.14	20241209	13750	-23.13	20240320	9180	15.14	20241209	1.20	N	003850	500	433 억	6347031	N	N	123	N	N
70	20241218	120151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10580	-60	5	-0.56	1084345930	102624	13.54	10640	10670	10490	13830	7450	10640	10566.20	7.31	0	7413	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9182	18.09	1.26	12	0.12	585.00	8367.00	13750	20240320	-23.05	9180	20241209	15.25	13750	-23.05	20240320	9180	15.25	20241209	13750	-23.05	20240320	9180	15.25	20241209	1.20	N	003850	500	433 억	6347031	N	N	123	N	N
71	20241218	110151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10530	-110	5	-1.03	957099630	90556	11.94	10640	10670	10490	13830	7450	10640	10569.15	7.31	0	6479	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9139	18.00	1.26	12	0.10	585.00	8367.00	13750	20240320	-23.42	9180	20241209	14.71	13750	-23.42	20240320	9180	14.71	20241209	13750	-23.42	20240320	9180	14.71	20241209	1.20	N	003850	500	433 억	6347031	N	N	123	N	N
72	20241218	100151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10600	-40	5	-0.38	761536480	71985	9.50	10640	10670	10500	13830	7450	10640	10579.10	7.31	0	7104	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9199	18.12	1.27	12	0.08	585.00	8367.00	13750	20240320	-22.91	9180	20241209	15.47	13750	-22.91	20240320	9180	15.47	20241209	13750	-22.91	20240320	9180	15.47	20241209	1.20	N	003850	500	433 억	6347031	N	N	123	N	N
73	20241218	090152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10600	-40	5	-0.38	31574730	2976	0.39	10640	10640	10580	13830	7450	10640	10609.79	7.31	0	-1475	11460	11050	10690	10280	9920	11255	10485	434	3190	500	7870	10	1	86787207	9199	18.12	1.27	12	0.00	585.00	8367.00	13750	20240320	-22.91	9180	20241209	15.47	13750	-22.91	20240320	9180	15.47	20241209	13750	-22.91	20240320	9180	15.47	20241209	1.20	N	003850	500	433 억	6347031	N	N	123	N	N
74	20241217	160150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10640	360	2	3.50	8132096180	755874	306.00	10370	11100	10330	13360	7200	10280	10758.54	7.22	0	117601	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9234	18.19	1.27	12	0.87	585.00	8367.00	13750	20240320	-22.62	9180	20241209	15.90	13750	-22.62	20240320	9180	15.90	20241209	13750	-22.62	20240320	9180	15.90	20241209	1.10	N	003850	500	433 억	6270307	N	N	123	N	N
75	20241217	150151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10660	380	2	3.70	7919464130	735893	297.91	10370	11100	10330	13360	7200	10280	10761.71	7.22	0	114052	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9252	18.22	1.27	12	0.85	585.00	8367.00	13750	20240320	-22.47	9180	20241209	16.12	13750	-22.47	20240320	9180	16.12	20241209	13750	-22.47	20240320	9180	16.12	20241209	1.10	N	003850	500	433 억	6270307	N	N	703	N	N
76	20241217	140152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10730	450	2	4.38	7534218620	699800	283.30	10370	11100	10330	13360	7200	10280	10766.25	7.22	0	108330	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9312	18.34	1.28	12	0.81	585.00	8367.00	13750	20240320	-21.96	9180	20241209	16.88	13750	-21.96	20240320	9180	16.88	20241209	13750	-21.96	20240320	9180	16.88	20241209	1.10	N	003850	500	433 억	6270307	N	N	703	N	N
77	20241217	130147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10700	420	2	4.09	7326276480	680388	275.44	10370	11100	10330	13360	7200	10280	10767.79	7.22	0	104715	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9286	18.29	1.28	12	0.78	585.00	8367.00	13750	20240320	-22.18	9180	20241209	16.56	13750	-22.18	20240320	9180	16.56	20241209	13750	-22.18	20240320	9180	16.56	20241209	1.10	N	003850	500	433 억	6270307	N	N	703	N	N
78	20241217	120151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10770	490	2	4.77	6720852070	623835	252.55	10370	11100	10330	13360	7200	10280	10773.45	7.22	0	88432	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9347	18.41	1.29	12	0.72	585.00	8367.00	13750	20240320	-21.67	9180	20241209	17.32	13750	-21.67	20240320	9180	17.32	20241209	13750	-21.67	20240320	9180	17.32	20241209	1.10	N	003850	500	433 억	6270307	N	N	703	N	N
79	20241217	110150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10810	530	2	5.16	6407461250	594784	240.79	10370	11100	10330	13360	7200	10280	10772.75	7.22	0	86122	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9382	18.48	1.29	12	0.69	585.00	8367.00	13750	20240320	-21.38	9180	20241209	17.76	13750	-21.38	20240320	9180	17.76	20241209	13750	-21.38	20240320	9180	17.76	20241209	1.10	N	003850	500	433 억	6270307	N	N	703	N	N
80	20241217	100151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10770	490	2	4.77	5743041170	533288	215.89	10370	11100	10330	13360	7200	10280	10769.12	7.22	0	81760	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9347	18.41	1.29	12	0.61	585.00	8367.00	13750	20240320	-21.67	9180	20241209	17.32	13750	-21.67	20240320	9180	17.32	20241209	13750	-21.67	20240320	9180	17.32	20241209	1.10	N	003850	500	433 억	6270307	N	N	703	N	N
81	20241217	090150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10420	140	2	1.36	92680140	8946	3.62	10370	10420	10330	13360	7200	10280	10359.95	7.22	0	-3771	10540	10410	10320	10190	10100	10365	10145	434	3080	500	7600	10	1	86787207	9043	17.81	1.25	12	0.01	585.00	8367.00	13750	20240320	-24.22	9180	20241209	13.51	13750	-24.22	20240320	9180	13.51	20241209	13750	-24.22	20240320	9180	13.51	20241209	1.10	N	003850	500	433 억	6270307	N	N	703	N	N
82	20241216	160150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10280	20	2	0.19	2474588390	240106	24.09	10330	10450	10230	13330	7190	10260	10306.28	7.18	0	28499	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	8922	17.57	1.23	12	0.28	585.00	8367.00	13750	20240320	-25.24	9180	20241209	11.98	13750	-25.24	20240320	9180	11.98	20241209	13750	-25.24	20240320	9180	11.98	20241209	1.11	N	003850	500	433 억	6234340	N	N	703	N	N
83	20241216	150151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10300	40	2	0.39	2274527500	220656	22.14	10330	10450	10230	13330	7190	10260	10308.03	7.18	0	24424	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	8939	17.61	1.23	12	0.25	585.00	8367.00	13750	20240320	-25.09	9180	20241209	12.20	13750	-25.09	20240320	9180	12.20	20241209	13750	-25.09	20240320	9180	12.20	20241209	1.11	N	003850	500	433 억	6234340	N	N	1926	N	N
84	20241216	140150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10370	110	2	1.07	2022822990	196262	19.69	10330	10450	10230	13330	7190	10260	10306.75	7.18	0	17718	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	9000	17.73	1.24	12	0.23	585.00	8367.00	13750	20240320	-24.58	9180	20241209	12.96	13750	-24.58	20240320	9180	12.96	20241209	13750	-24.58	20240320	9180	12.96	20241209	1.11	N	003850	500	433 억	6234340	N	N	1926	N	N
85	20241216	130151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10340	80	2	0.78	1842284270	178794	17.94	10330	10450	10230	13330	7190	10260	10303.95	7.18	0	13572	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	8974	17.68	1.24	12	0.21	585.00	8367.00	13750	20240320	-24.80	9180	20241209	12.64	13750	-24.80	20240320	9180	12.64	20241209	13750	-24.80	20240320	9180	12.64	20241209	1.11	N	003850	500	433 억	6234340	N	N	1926	N	N
86	20241216	120151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10340	80	2	0.78	1560130390	151582	15.21	10330	10450	10230	13330	7190	10260	10292.32	7.18	0	18313	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	8974	17.68	1.24	12	0.17	585.00	8367.00	13750	20240320	-24.80	9180	20241209	12.64	13750	-24.80	20240320	9180	12.64	20241209	13750	-24.80	20240320	9180	12.64	20241209	1.11	N	003850	500	433 억	6234340	N	N	1926	N	N
87	20241216	110150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10270	10	2	0.10	1269274020	123273	12.37	10330	10450	10250	13330	7190	10260	10296.45	7.18	0	8696	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	8913	17.56	1.23	12	0.14	585.00	8367.00	13750	20240320	-25.31	9180	20241209	11.87	13750	-25.31	20240320	9180	11.87	20241209	13750	-25.31	20240320	9180	11.87	20241209	1.11	N	003850	500	433 억	6234340	N	N	1926	N	N
88	20241216	100150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10300	40	2	0.39	1044288180	101385	10.17	10330	10450	10250	13330	7190	10260	10300.23	7.18	0	9363	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	8939	17.61	1.23	12	0.12	585.00	8367.00	13750	20240320	-25.09	9180	20241209	12.20	13750	-25.09	20240320	9180	12.20	20241209	13750	-25.09	20240320	9180	12.20	20241209	1.11	N	003850	500	433 억	6234340	N	N	1926	N	N
89	20241216	090150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10370	110	2	1.07	96622200	9329	0.94	10330	10450	10310	13330	7190	10260	10357.26	7.18	0	285	10993	10626	10283	9916	9573	10810	10100	434	3070	500	7590	10	1	86787207	9000	17.73	1.24	12	0.01	585.00	8367.00	13750	20240320	-24.58	9180	20241209	12.96	13750	-24.58	20240320	9180	12.96	20241209	13750	-24.58	20240320	9180	12.96	20241209	1.11	N	003850	500	433 억	6234340	N	N	1926	N	N
90	20241213	160146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10260	450	2	4.59	10248774040	992544	458.52	10200	10650	9940	12750	6870	9810	10325.80	7.28	0	-76128	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	8904	17.54	1.23	12	1.14	585.00	8367.00	13750	20240320	-25.38	9180	20241209	11.76	13750	-25.38	20240320	9180	11.76	20241209	13750	-25.38	20240320	9180	11.76	20241209	1.08	N	003850	500	433 억	6317971	N	N	1926	N	N
91	20241213	150150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10210	400	2	4.08	9911647310	959701	443.35	10200	10650	9940	12750	6870	9810	10327.85	7.28	0	-80616	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	8861	17.45	1.22	12	1.11	585.00	8367.00	13750	20240320	-25.75	9180	20241209	11.22	13750	-25.75	20240320	9180	11.22	20241209	13750	-25.75	20240320	9180	11.22	20241209	1.08	N	003850	500	433 억	6317971	N	N	82	N	N
92	20241213	140151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10250	440	2	4.49	9467147480	916190	423.25	10200	10650	9940	12750	6870	9810	10333.17	7.28	0	-87414	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	8896	17.52	1.23	12	1.06	585.00	8367.00	13750	20240320	-25.45	9180	20241209	11.66	13750	-25.45	20240320	9180	11.66	20241209	13750	-25.45	20240320	9180	11.66	20241209	1.08	N	003850	500	433 억	6317971	N	N	82	N	N
93	20241213	130151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10320	510	2	5.20	9270342630	897036	414.40	10200	10650	9940	12750	6870	9810	10334.42	7.28	0	-91938	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	8956	17.64	1.23	12	1.03	585.00	8367.00	13750	20240320	-24.95	9180	20241209	12.42	13750	-24.95	20240320	9180	12.42	20241209	13750	-24.95	20240320	9180	12.42	20241209	1.08	N	003850	500	433 억	6317971	N	N	82	N	N
94	20241213	120151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10360	550	2	5.61	9000529470	870859	402.31	10200	10650	9940	12750	6870	9810	10335.23	7.28	0	-98240	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	8991	17.71	1.24	12	1.00	585.00	8367.00	13750	20240320	-24.65	9180	20241209	12.85	13750	-24.65	20240320	9180	12.85	20241209	13750	-24.65	20240320	9180	12.85	20241209	1.08	N	003850	500	433 억	6317971	N	N	82	N	N
95	20241213	110150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10240	430	2	4.38	8650624500	836947	386.64	10200	10650	9940	12750	6870	9810	10335.93	7.28	0	-99528	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	8887	17.50	1.22	12	0.96	585.00	8367.00	13750	20240320	-25.53	9180	20241209	11.55	13750	-25.53	20240320	9180	11.55	20241209	13750	-25.53	20240320	9180	11.55	20241209	1.08	N	003850	500	433 억	6317971	N	N	82	N	N
96	20241213	100150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10430	620	2	6.32	7541621340	729831	337.16	10200	10650	9940	12750	6870	9810	10333.38	7.28	0	-106157	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	9052	17.83	1.25	12	0.84	585.00	8367.00	13750	20240320	-24.15	9180	20241209	13.62	13750	-24.15	20240320	9180	13.62	20241209	13750	-24.15	20240320	9180	13.62	20241209	1.08	N	003850	500	433 억	6317971	N	N	82	N	N
97	20241213	090150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	380	2	3.87	600094330	58798	27.16	10200	10290	10090	12750	6870	9810	10206.04	7.28	0	-19481	10056	9932	9856	9732	9656	9895	9695	434	2940	500	7250	10	1	86787207	8844	17.42	1.22	12	0.07	585.00	8367.00	13750	20240320	-25.89	9180	20241209	11.00	13750	-25.89	20240320	9180	11.00	20241209	13750	-25.89	20240320	9180	11.00	20241209	1.08	N	003850	500	433 억	6317971	N	N	82	N	N
98	20241212	160150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9810	-80	5	-0.81	2017420910	204455	104.26	9890	9980	9780	12850	6930	9890	9867.31	7.28	0	-16754	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8514	16.77	1.17	12	0.24	585.00	8367.00	13750	20240320	-28.65	9180	20241209	6.86	13750	-28.65	20240320	9180	6.86	20241209	13750	-28.65	20240320	9180	6.86	20241209	1.08	N	003850	500	433 억	6320260	N	N	82	N	N
99	20241212	150150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9840	-50	5	-0.51	1861460620	188583	96.16	9890	9980	9780	12850	6930	9890	9870.78	7.28	0	-12234	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8540	16.82	1.18	12	0.22	585.00	8367.00	13750	20240320	-28.44	9180	20241209	7.19	13750	-28.44	20240320	9180	7.19	20241209	13750	-28.44	20240320	9180	7.19	20241209	1.08	N	003850	500	433 억	6320260	N	N	266	N	N
100	20241212	140150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9790	-100	5	-1.01	1601760430	162130	82.67	9890	9980	9780	12850	6930	9890	9879.48	7.28	0	-16716	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8496	16.74	1.17	12	0.19	585.00	8367.00	13750	20240320	-28.80	9180	20241209	6.64	13750	-28.80	20240320	9180	6.64	20241209	13750	-28.80	20240320	9180	6.64	20241209	1.08	N	003850	500	433 억	6320260	N	N	266	N	N
101	20241212	130150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9790	-100	5	-1.01	1483677510	150069	76.52	9890	9980	9790	12850	6930	9890	9886.64	7.28	0	-10749	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8496	16.74	1.17	12	0.17	585.00	8367.00	13750	20240320	-28.80	9180	20241209	6.64	13750	-28.80	20240320	9180	6.64	20241209	13750	-28.80	20240320	9180	6.64	20241209	1.08	N	003850	500	433 억	6320260	N	N	266	N	N
102	20241212	120148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9860	-30	5	-0.30	1282367060	129574	66.07	9890	9980	9840	12850	6930	9890	9896.79	7.28	0	-2199	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8557	16.85	1.18	12	0.15	585.00	8367.00	13750	20240320	-28.29	9180	20241209	7.41	13750	-28.29	20240320	9180	7.41	20241209	13750	-28.29	20240320	9180	7.41	20241209	1.08	N	003850	500	433 억	6320260	N	N	266	N	N
103	20241212	110149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9890	0	3	0.00	1048399870	105954	54.03	9890	9980	9840	12850	6930	9890	9894.86	7.28	0	-2033	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8583	16.91	1.18	12	0.12	585.00	8367.00	13750	20240320	-28.07	9180	20241209	7.73	13750	-28.07	20240320	9180	7.73	20241209	13750	-28.07	20240320	9180	7.73	20241209	1.08	N	003850	500	433 억	6320260	N	N	266	N	N
104	20241212	100150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9870	-20	5	-0.20	716936500	72365	36.90	9890	9980	9850	12850	6930	9890	9907.23	7.28	0	8805	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8566	16.87	1.18	12	0.08	585.00	8367.00	13750	20240320	-28.22	9180	20241209	7.52	13750	-28.22	20240320	9180	7.52	20241209	13750	-28.22	20240320	9180	7.52	20241209	1.08	N	003850	500	433 억	6320260	N	N	266	N	N
105	20241212	090150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9930	40	2	0.40	157329910	15896	8.11	9890	9950	9850	12850	6930	9890	9897.45	7.28	0	5357	10083	9986	9803	9706	9523	10035	9755	434	2960	500	7310	10	1	86787207	8618	16.97	1.19	12	0.02	585.00	8367.00	13750	20240320	-27.78	9180	20241209	8.17	13750	-27.78	20240320	9180	8.17	20241209	13750	-27.78	20240320	9180	8.17	20241209	1.08	N	003850	500	433 억	6320260	N	N	266	N	N
106	20241211	160149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9890	110	2	1.12	1882710260	193191	116.97	9750	9900	9620	12710	6850	9780	9744.81	7.35	0	-59831	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8583	16.91	1.18	12	0.22	585.00	8367.00	13750	20240320	-28.07	9180	20241209	7.73	13750	-28.07	20240320	9180	7.73	20241209	13750	-28.07	20240320	9180	7.73	20241209	1.14	N	003850	500	433 억	6382643	N	N	266	N	N
107	20241211	150138	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9800	20	2	0.20	1546387270	159048	96.30	9750	9870	9620	12710	6850	9780	9722.77	7.35	0	-55994	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8505	16.75	1.17	12	0.18	585.00	8367.00	13750	20240320	-28.73	9180	20241209	6.75	13750	-28.73	20240320	9180	6.75	20241209	13750	-28.73	20240320	9180	6.75	20241209	1.14	N	003850	500	433 억	6382643	N	N	291	N	N
108	20241211	140149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9640	-140	5	-1.43	1151991980	118462	71.73	9750	9870	9640	12710	6850	9780	9724.57	7.35	0	-45693	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8366	16.48	1.15	12	0.14	585.00	8367.00	13750	20240320	-29.89	9180	20241209	5.01	13750	-29.89	20240320	9180	5.01	20241209	13750	-29.89	20240320	9180	5.01	20241209	1.14	N	003850	500	433 억	6382643	N	N	291	N	N
109	20241211	130150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9670	-110	5	-1.12	988946410	101602	61.52	9750	9870	9640	12710	6850	9780	9733.53	7.35	0	-36553	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8392	16.53	1.16	12	0.12	585.00	8367.00	13750	20240320	-29.67	9180	20241209	5.34	13750	-29.67	20240320	9180	5.34	20241209	13750	-29.67	20240320	9180	5.34	20241209	1.14	N	003850	500	433 억	6382643	N	N	291	N	N
110	20241211	120149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9650	-130	5	-1.33	899452420	92349	55.92	9750	9870	9640	12710	6850	9780	9739.71	7.35	0	-34829	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8375	16.50	1.15	12	0.11	585.00	8367.00	13750	20240320	-29.82	9180	20241209	5.12	13750	-29.82	20240320	9180	5.12	20241209	13750	-29.82	20240320	9180	5.12	20241209	1.14	N	003850	500	433 억	6382643	N	N	291	N	N
111	20241211	110150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9730	-50	5	-0.51	679414260	69621	42.15	9750	9870	9680	12710	6850	9780	9758.75	7.35	0	-21414	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8444	16.63	1.16	12	0.08	585.00	8367.00	13750	20240320	-29.24	9180	20241209	5.99	13750	-29.24	20240320	9180	5.99	20241209	13750	-29.24	20240320	9180	5.99	20241209	1.14	N	003850	500	433 억	6382643	N	N	291	N	N
112	20241211	100149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9760	-20	5	-0.20	401191070	40996	24.82	9750	9870	9680	12710	6850	9780	9786.10	7.35	0	-13589	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8470	16.68	1.17	12	0.05	585.00	8367.00	13750	20240320	-29.02	9180	20241209	6.32	13750	-29.02	20240320	9180	6.32	20241209	13750	-29.02	20240320	9180	6.32	20241209	1.14	N	003850	500	433 억	6382643	N	N	291	N	N
113	20241211	090150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9710	-70	5	-0.72	10599020	1088	0.66	9750	9750	9700	12710	6850	9780	9741.61	7.35	0	-106	10173	9976	9603	9406	9033	10075	9505	434	2930	500	7230	10	1	86787207	8427	16.60	1.16	12	0.00	585.00	8367.00	13750	20240320	-29.38	9180	20241209	5.77	13750	-29.38	20240320	9180	5.77	20241209	13750	-29.38	20240320	9180	5.77	20241209	1.14	N	003850	500	433 억	6382643	N	N	291	N	N
114	20241210	160150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9780	600	2	6.54	1587579550	165021	60.52	9240	9800	9230	11930	6430	9180	9620.46	7.27	0	55772	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8488	16.72	1.17	12	0.19	585.00	8367.00	13750	20240320	-28.87	9180	20241209	6.54	13750	-28.87	20240320	9180	6.54	20241209	13750	-28.87	20240320	9180	6.54	20241209	1.18	N	003850	500	433 억	6306976	N	N	291	N	N
115	20241210	150149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9730	550	2	5.99	1473940800	153384	56.26	9240	9750	9230	11930	6430	9180	9609.48	7.27	0	50433	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8444	16.63	1.16	12	0.18	585.00	8367.00	13750	20240320	-29.24	9180	20241209	5.99	13750	-29.24	20240320	9180	5.99	20241209	13750	-29.24	20240320	9180	5.99	20241209	1.18	N	003850	500	433 억	6306976	N	N	469	N	N
116	20241210	140149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9700	520	2	5.66	1263245630	131690	48.30	9240	9730	9230	11930	6430	9180	9592.57	7.27	0	41486	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8418	16.58	1.16	12	0.15	585.00	8367.00	13750	20240320	-29.45	9180	20241209	5.66	13750	-29.45	20240320	9180	5.66	20241209	13750	-29.45	20240320	9180	5.66	20241209	1.18	N	003850	500	433 억	6306976	N	N	469	N	N
117	20241210	130149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9700	520	2	5.66	1196581890	124810	45.78	9240	9730	9230	11930	6430	9180	9587.23	7.27	0	36263	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8418	16.58	1.16	12	0.14	585.00	8367.00	13750	20240320	-29.45	9180	20241209	5.66	13750	-29.45	20240320	9180	5.66	20241209	13750	-29.45	20240320	9180	5.66	20241209	1.18	N	003850	500	433 억	6306976	N	N	469	N	N
118	20241210	120149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9670	490	2	5.34	1073972320	112135	41.13	9240	9730	9230	11930	6430	9180	9577.49	7.27	0	29345	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8392	16.53	1.16	12	0.13	585.00	8367.00	13750	20240320	-29.67	9180	20241209	5.34	13750	-29.67	20240320	9180	5.34	20241209	13750	-29.67	20240320	9180	5.34	20241209	1.18	N	003850	500	433 억	6306976	N	N	469	N	N
119	20241210	110149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9670	490	2	5.34	928644300	97152	35.63	9240	9720	9230	11930	6430	9180	9558.67	7.27	0	28306	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8392	16.53	1.16	12	0.11	585.00	8367.00	13750	20240320	-29.67	9180	20241209	5.34	13750	-29.67	20240320	9180	5.34	20241209	13750	-29.67	20240320	9180	5.34	20241209	1.18	N	003850	500	433 억	6306976	N	N	469	N	N
120	20241210	100149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9680	500	2	5.45	779935280	81789	30.00	9240	9710	9230	11930	6430	9180	9535.94	7.27	0	23733	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8401	16.55	1.16	12	0.09	585.00	8367.00	13750	20240320	-29.60	9180	20241209	5.45	13750	-29.60	20240320	9180	5.45	20241209	13750	-29.60	20240320	9180	5.45	20241209	1.18	N	003850	500	433 억	6306976	N	N	469	N	N
121	20241210	090150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9330	150	2	1.63	47347530	5099	1.87	9240	9360	9230	11930	6430	9180	9285.65	7.27	0	947	9806	9492	9336	9022	8866	9415	8945	434	2750	500	6790	10	1	86787207	8097	15.95	1.12	12	0.01	585.00	8367.00	13750	20240320	-32.15	9180	20241209	1.63	13750	-32.15	20240320	9180	1.63	20241209	13750	-32.15	20240320	9180	1.63	20241209	1.18	N	003850	500	433 억	6306976	N	N	469	N	N
122	20241209	160148	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	9180	-550	5	-5.65	2523265290	270411	95.81	9640	9650	9180	12640	6820	9730	9331.39	7.28	0	16813	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	7967	15.69	1.10	12	0.31	585.00	8367.00	13750	20240320	-33.24	9180	20241209	0.00	13750	-33.24	20240320	9180	0.00	20241209	13750	-33.24	20240320	9180	0.00	20241209	1.23	N	003850	500	433 억	6316722	N	N	469	N	N
123	20241209	150149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9210	-520	5	-5.34	2285057580	244496	86.63	9640	9650	9200	12640	6820	9730	9345.99	7.28	0	15754	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	7993	15.74	1.10	12	0.28	585.00	8367.00	13750	20240320	-33.02	9190	20240806	0.22	13750	-33.02	20240320	9190	0.22	20240806	13750	-33.02	20240320	9190	0.22	20240806	1.23	N	003850	500	433 억	6316722	N	N	237	N	N
124	20241209	140149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9310	-420	5	-4.32	1941259760	207281	73.45	9640	9650	9240	12640	6820	9730	9365.35	7.28	0	13181	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	8080	15.91	1.11	12	0.24	585.00	8367.00	13750	20240320	-32.29	9190	20240806	1.31	13750	-32.29	20240320	9190	1.31	20240806	13750	-32.29	20240320	9190	1.31	20240806	1.23	N	003850	500	433 억	6316722	N	N	237	N	N
125	20241209	130151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9320	-410	5	-4.21	1648544620	175720	62.26	9640	9650	9280	12640	6820	9730	9381.66	7.28	0	9646	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	8089	15.93	1.11	12	0.20	585.00	8367.00	13750	20240320	-32.22	9190	20240806	1.41	13750	-32.22	20240320	9190	1.41	20240806	13750	-32.22	20240320	9190	1.41	20240806	1.23	N	003850	500	433 억	6316722	N	N	237	N	N
126	20241209	120149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9320	-410	5	-4.21	1491884360	158906	56.30	9640	9650	9280	12640	6820	9730	9388.47	7.28	0	2296	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	8089	15.93	1.11	12	0.18	585.00	8367.00	13750	20240320	-32.22	9190	20240806	1.41	13750	-32.22	20240320	9190	1.41	20240806	13750	-32.22	20240320	9190	1.41	20240806	1.23	N	003850	500	433 억	6316722	N	N	237	N	N
127	20241209	110150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9380	-350	5	-3.60	1191543990	126699	44.89	9640	9650	9280	12640	6820	9730	9404.53	7.28	0	-636	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	8141	16.03	1.12	12	0.15	585.00	8367.00	13750	20240320	-31.78	9190	20240806	2.07	13750	-31.78	20240320	9190	2.07	20240806	13750	-31.78	20240320	9190	2.07	20240806	1.23	N	003850	500	433 억	6316722	N	N	237	N	N
128	20241209	100149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9400	-330	5	-3.39	933224860	99200	35.15	9640	9650	9280	12640	6820	9730	9407.51	7.28	0	-5005	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	8158	16.07	1.12	12	0.11	585.00	8367.00	13750	20240320	-31.64	9190	20240806	2.29	13750	-31.64	20240320	9190	2.29	20240806	13750	-31.64	20240320	9190	2.29	20240806	1.23	N	003850	500	433 억	6316722	N	N	237	N	N
129	20241209	090149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9500	-230	5	-2.36	148574500	15551	5.51	9640	9650	9460	12640	6820	9730	9554.02	7.28	0	-9762	10203	9966	9813	9576	9423	9890	9500	434	2910	500	7200	10	1	86787207	8245	16.24	1.14	12	0.02	585.00	8367.00	13750	20240320	-30.91	9190	20240806	3.37	13750	-30.91	20240320	9190	3.37	20240806	13750	-30.91	20240320	9190	3.37	20240806	1.23	N	003850	500	433 억	6316722	N	N	237	N	N
130	20241206	160149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9730	-240	5	-2.41	2758348910	280708	126.48	10040	10050	9660	12960	6980	9970	9826.54	7.28	0	-4659	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8444	16.63	1.16	12	0.32	585.00	8367.00	13750	20240320	-29.24	9190	20240806	5.88	13750	-29.24	20240320	9190	5.88	20240806	13750	-29.24	20240320	9190	5.88	20240806	1.29	N	003850	500	433 억	6318881	N	N	237	N	N
131	20241206	150148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9740	-230	5	-2.31	2596662410	264106	119.00	10040	10050	9660	12960	6980	9970	9831.89	7.28	0	-5970	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8453	16.65	1.16	12	0.30	585.00	8367.00	13750	20240320	-29.16	9190	20240806	5.98	13750	-29.16	20240320	9190	5.98	20240806	13750	-29.16	20240320	9190	5.98	20240806	1.29	N	003850	500	433 억	6318881	N	N	175	N	N
132	20241206	140148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9840	-130	5	-1.30	2247956660	228412	102.91	10040	10050	9660	12960	6980	9970	9841.67	7.28	0	-13892	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8540	16.82	1.18	12	0.26	585.00	8367.00	13750	20240320	-28.44	9190	20240806	7.07	13750	-28.44	20240320	9190	7.07	20240806	13750	-28.44	20240320	9190	7.07	20240806	1.29	N	003850	500	433 억	6318881	N	N	175	N	N
133	20241206	130148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9770	-200	5	-2.01	2156993960	219135	98.73	10040	10050	9660	12960	6980	9970	9843.22	7.28	0	-19083	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8479	16.70	1.17	12	0.25	585.00	8367.00	13750	20240320	-28.95	9190	20240806	6.31	13750	-28.95	20240320	9190	6.31	20240806	13750	-28.95	20240320	9190	6.31	20240806	1.29	N	003850	500	433 억	6318881	N	N	175	N	N
134	20241206	120148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9790	-180	5	-1.81	1799590420	182784	82.36	10040	10050	9660	12960	6980	9970	9845.44	7.28	0	-7633	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8496	16.74	1.17	12	0.21	585.00	8367.00	13750	20240320	-28.80	9190	20240806	6.53	13750	-28.80	20240320	9190	6.53	20240806	13750	-28.80	20240320	9190	6.53	20240806	1.29	N	003850	500	433 억	6318881	N	N	175	N	N
135	20241206	110149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9710	-260	5	-2.61	1558397970	158117	71.24	10040	10050	9660	12960	6980	9970	9855.97	7.28	0	-16530	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8427	16.60	1.16	12	0.18	585.00	8367.00	13750	20240320	-29.38	9190	20240806	5.66	13750	-29.38	20240320	9190	5.66	20240806	13750	-29.38	20240320	9190	5.66	20240806	1.29	N	003850	500	433 억	6318881	N	N	175	N	N
136	20241206	100147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9910	-60	5	-0.60	788337410	79495	35.82	10040	10050	9810	12960	6980	9970	9916.81	7.28	0	622	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8601	16.94	1.18	12	0.09	585.00	8367.00	13750	20240320	-27.93	9190	20240806	7.83	13750	-27.93	20240320	9190	7.83	20240806	13750	-27.93	20240320	9190	7.83	20240806	1.29	N	003850	500	433 억	6318881	N	N	175	N	N
137	20241206	090148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10000	30	2	0.30	27937280	2789	1.26	10040	10050	9990	12960	6980	9970	10017.09	7.28	0	-1409	10356	10162	10046	9852	9736	10105	9795	434	2990	500	7370	10	1	86787207	8679	17.09	1.20	12	0.00	585.00	8367.00	13750	20240320	-27.27	9190	20240806	8.81	13750	-27.27	20240320	9190	8.81	20240806	13750	-27.27	20240320	9190	8.81	20240806	1.29	N	003850	500	433 억	6318881	N	N	175	N	N
138	20241205	160147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	9970	-150	5	-1.48	2221525680	220356	57.23	10230	10240	9930	13150	7090	10120	10081.84	7.30	0	-14024	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8653	17.04	1.19	12	0.25	585.00	8367.00	13750	20240320	-27.49	9190	20240806	8.49	13750	-27.49	20240320	9190	8.49	20240806	13750	-27.49	20240320	9190	8.49	20240806	1.30	N	003850	500	433 억	6336652	N	N	175	N	N
139	20241205	150147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10010	-110	5	-1.09	1937064750	191889	49.83	10230	10240	9930	13150	7090	10120	10094.71	7.30	0	-16159	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8687	17.11	1.20	12	0.22	585.00	8367.00	13750	20240320	-27.20	9190	20240806	8.92	13750	-27.20	20240320	9190	8.92	20240806	13750	-27.20	20240320	9190	8.92	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
140	20241205	140146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10120	0	3	0.00	1355842240	133789	34.74	10230	10240	10050	13150	7090	10120	10134.18	7.30	0	-6711	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8783	17.30	1.21	12	0.15	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
141	20241205	130147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10110	-10	5	-0.10	1108457020	109249	28.37	10230	10240	10050	13150	7090	10120	10146.15	7.30	0	-4594	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8774	17.28	1.21	12	0.13	585.00	8367.00	13750	20240320	-26.47	9190	20240806	10.01	13750	-26.47	20240320	9190	10.01	20240806	13750	-26.47	20240320	9190	10.01	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
142	20241205	120148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10140	20	2	0.20	1022157310	100750	26.16	10230	10240	10050	13150	7090	10120	10145.48	7.30	0	-3025	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8800	17.33	1.21	12	0.12	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
143	20241205	110147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10110	-10	5	-0.10	713617910	70434	18.29	10230	10240	10050	13150	7090	10120	10131.72	7.30	0	-2246	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8774	17.28	1.21	12	0.08	585.00	8367.00	13750	20240320	-26.47	9190	20240806	10.01	13750	-26.47	20240320	9190	10.01	20240806	13750	-26.47	20240320	9190	10.01	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
144	20241205	100146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10140	20	2	0.20	413618300	40727	10.58	10230	10240	10090	13150	7090	10120	10155.87	7.30	0	-1798	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8800	17.33	1.21	12	0.05	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
145	20241205	090147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10220	100	2	0.99	29516940	2889	0.75	10230	10230	10210	13150	7090	10120	10217.01	7.30	0	-1443	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8870	17.47	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.67	9190	20240806	11.21	13750	-25.67	20240320	9190	11.21	20240806	13750	-25.67	20240320	9190	11.21	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
146	20241204	160145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10120	-70	5	-0.69	3918963630	383776	306.35	10000	10710	9950	13240	7140	10190	10211.69	7.34	0	-24928	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8783	17.30	1.21	12	0.44	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.30	N	003850	500	433 억	6372289	N	N	435	N	N
147	20241204	150146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10150	-40	5	-0.39	3782271480	370309	295.60	10000	10710	9950	13240	7140	10190	10213.83	7.34	0	-19656	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8809	17.35	1.21	12	0.43	585.00	8367.00	13750	20240320	-26.18	9190	20240806	10.45	13750	-26.18	20240320	9190	10.45	20240806	13750	-26.18	20240320	9190	10.45	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
148	20241204	140145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10100	-90	5	-0.88	3592228600	351516	280.60	10000	10710	9950	13240	7140	10190	10219.25	7.34	0	-18123	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8766	17.26	1.21	12	0.41	585.00	8367.00	13750	20240320	-26.55	9190	20240806	9.90	13750	-26.55	20240320	9190	9.90	20240806	13750	-26.55	20240320	9190	9.90	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
149	20241204	130146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10140	-50	5	-0.49	3338158370	326408	260.56	10000	10710	9950	13240	7140	10190	10226.95	7.34	0	-20659	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8800	17.33	1.21	12	0.38	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
150	20241204	120145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10200	10	2	0.10	3146956180	307667	245.60	10000	10710	9950	13240	7140	10190	10228.45	7.34	0	-19810	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8852	17.44	1.22	12	0.35	585.00	8367.00	13750	20240320	-25.82	9190	20240806	10.99	13750	-25.82	20240320	9190	10.99	20240806	13750	-25.82	20240320	9190	10.99	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
151	20241204	110143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10170	-20	5	-0.20	2592120700	253200	202.12	10000	10710	9950	13240	7140	10190	10237.45	7.34	0	-15525	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8826	17.38	1.22	12	0.29	585.00	8367.00	13750	20240320	-26.04	9190	20240806	10.66	13750	-26.04	20240320	9190	10.66	20240806	13750	-26.04	20240320	9190	10.66	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
152	20241204	100144	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10080	-110	5	-1.08	744097900	74193	59.23	10000	10090	9950	13240	7140	10190	10029.17	7.34	0	9096	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8748	17.23	1.20	12	0.09	585.00	8367.00	13750	20240320	-26.69	9190	20240806	9.68	13750	-26.69	20240320	9190	9.68	20240806	13750	-26.69	20240320	9190	9.68	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
153	20241204	090147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10040	-150	5	-1.47	116294750	11630	9.28	10000	10090	9950	13240	7140	10190	9999.20	7.34	0	1383	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8713	17.16	1.20	12	0.01	585.00	8367.00	13750	20240320	-26.98	9190	20240806	9.25	13750	-26.98	20240320	9190	9.25	20240806	13750	-26.98	20240320	9190	9.25	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
154	20241203	160151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	150	2	1.49	1264849460	124102	93.19	10030	10280	10030	13050	7030	10040	10192.02	7.29	0	52033	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.14	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	274	N	N
155	20241203	150152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	150	2	1.49	1230302090	120712	90.65	10030	10280	10030	13050	7030	10040	10192.04	7.29	0	52340	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.14	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
156	20241203	140149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10160	120	2	1.20	1041941150	102228	76.77	10030	10280	10030	13050	7030	10040	10192.33	7.29	0	49644	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8818	17.37	1.21	12	0.12	585.00	8367.00	13750	20240320	-26.11	9190	20240806	10.55	13750	-26.11	20240320	9190	10.55	20240806	13750	-26.11	20240320	9190	10.55	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
157	20241203	130152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	150	2	1.49	814986880	79885	59.99	10030	10280	10030	13050	7030	10040	10202.00	7.29	0	38543	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
158	20241203	120157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10190	150	2	1.49	739775630	72503	54.44	10030	10280	10030	13050	7030	10040	10203.38	7.29	0	37177	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
159	20241203	110149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10220	180	2	1.79	711673520	69748	52.38	10030	10280	10030	13050	7030	10040	10203.50	7.29	0	36547	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8870	17.47	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.67	9190	20240806	11.21	13750	-25.67	20240320	9190	11.21	20240806	13750	-25.67	20240320	9190	11.21	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
160	20241203	100146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10230	190	2	1.89	608961650	59688	44.82	10030	10280	10030	13050	7030	10040	10202.41	7.29	0	33459	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8878	17.49	1.22	12	0.07	585.00	8367.00	13750	20240320	-25.60	9190	20240806	11.32	13750	-25.60	20240320	9190	11.32	20240806	13750	-25.60	20240320	9190	11.32	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
161	20241203	090146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10120	80	2	0.80	19481280	1934	1.45	10030	10120	10030	13050	7030	10040	10073.05	7.29	0	1281	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8783	17.30	1.21	12	0.00	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
162	20241202	160143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10040	-140	5	-1.38	1336771840	132300	77.25	10140	10300	10010	13230	7130	10180	10104.14	7.28	0	8808	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8713	17.16	1.20	12	0.15	585.00	8367.00	13750	20240320	-26.98	9190	20240806	9.25	13750	-26.98	20240320	9190	9.25	20240806	13750	-26.98	20240320	9190	9.25	20240806	1.31	N	003850	500	433 억	6318200	N	N	409	N	N
163	20241202	150147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10140	-40	5	-0.39	1218480250	120550	70.39	10140	10300	10010	13230	7130	10180	10107.65	7.28	0	7978	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8800	17.33	1.21	12	0.14	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
164	20241202	140148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10130	-50	5	-0.49	999311610	98961	57.78	10140	10300	10010	13230	7130	10180	10098.00	7.28	0	11773	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8792	17.32	1.21	12	0.11	585.00	8367.00	13750	20240320	-26.33	9190	20240806	10.23	13750	-26.33	20240320	9190	10.23	20240806	13750	-26.33	20240320	9190	10.23	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
165	20241202	130149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10080	-100	5	-0.98	899980610	89144	52.05	10140	10300	10010	13230	7130	10180	10095.77	7.28	0	12351	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8748	17.23	1.20	12	0.10	585.00	8367.00	13750	20240320	-26.69	9190	20240806	9.68	13750	-26.69	20240320	9190	9.68	20240806	13750	-26.69	20240320	9190	9.68	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
166	20241202	120153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10060	-120	5	-1.18	695840390	68793	40.17	10140	10300	10040	13230	7130	10180	10114.95	7.28	0	12699	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8731	17.20	1.20	12	0.08	585.00	8367.00	13750	20240320	-26.84	9190	20240806	9.47	13750	-26.84	20240320	9190	9.47	20240806	13750	-26.84	20240320	9190	9.47	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
167	20241202	110143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10120	-60	5	-0.59	476369190	46998	27.44	10140	10300	10050	13230	7130	10180	10135.91	7.28	0	6719	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8783	17.30	1.21	12	0.05	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
168	20241202	100144	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10140	-40	5	-0.39	312397030	30738	17.95	10140	10300	10100	13230	7130	10180	10163.20	7.28	0	4434	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8800	17.33	1.21	12	0.04	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
169	20241202	090145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	10180	0	3	0.00	12243190	1207	0.70	10140	10180	10140	13230	7130	10180	10142.24	7.28	0	761	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8835	17.40	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.96	9190	20240806	10.77	13750	-25.96	20240320	9190	10.77	20240806	13750	-25.96	20240320	9190	10.77	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History