KissMeData/003850/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12940	-270	5	-2.04	3621148330	278434	105.96	13310	13320	12870	17170	9250	13210	13005.48	9.26	0	-29210	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	8888	22.12	1.55	12	0.41	585.00	8367.00	13750	20240320	-5.89	7440	20230726	73.92	13750	-5.89	20240320	11250	15.02	20240205	13750	-5.89	20240320	7440	73.92	20230726	1.73	N	003850	500	343 억		6357398	N	N	2431	N	00	N
3	20240329	150150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12960	-250	5	-1.89	3439015230	264360	100.60	13310	13320	12870	17170	9250	13210	13008.83	9.26	0	-30886	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	8902	22.15	1.55	12	0.38	585.00	8367.00	13750	20240320	-5.75	7440	20230726	74.19	13750	-5.75	20240320	11250	15.20	20240205	13750	-5.75	20240320	7440	74.19	20230726	1.73	N	003850	500	343 억		6357398	N	N	16	N	00	N
4	20240329	140148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12950	-260	5	-1.97	3285382010	252498	96.09	13310	13320	12870	17170	9250	13210	13011.52	9.26	0	-28016	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	8895	22.14	1.55	12	0.37	585.00	8367.00	13750	20240320	-5.82	7440	20230726	74.06	13750	-5.82	20240320	11250	15.11	20240205	13750	-5.82	20240320	7440	74.06	20230726	1.73	N	003850	500	343 억		6357398	N	N	16	N	00	N
5	20240329	130148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12960	-250	5	-1.89	3107684830	238800	90.88	13310	13320	12870	17170	9250	13210	13013.76	9.26	0	-23813	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	8902	22.15	1.55	12	0.35	585.00	8367.00	13750	20240320	-5.75	7440	20230726	74.19	13750	-5.75	20240320	11250	15.20	20240205	13750	-5.75	20240320	7440	74.19	20230726	1.73	N	003850	500	343 억		6357398	N	N	16	N	00	N
6	20240329	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12910	-300	5	-2.27	2609738150	200201	76.19	13310	13320	12900	17170	9250	13210	13035.59	9.26	0	-21891	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	8868	22.07	1.54	12	0.29	585.00	8367.00	13750	20240320	-6.11	7440	20230726	73.52	13750	-6.11	20240320	11250	14.76	20240205	13750	-6.11	20240320	7440	73.52	20230726	1.73	N	003850	500	343 억		6357398	N	N	16	N	00	N
7	20240329	110148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13020	-190	5	-1.44	1567824490	119724	45.56	13310	13320	12990	17170	9250	13210	13095.32	9.26	0	-4555	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	8943	22.26	1.56	12	0.17	585.00	8367.00	13750	20240320	-5.31	7440	20230726	75.00	13750	-5.31	20240320	11250	15.73	20240205	13750	-5.31	20240320	7440	75.00	20230726	1.73	N	003850	500	343 억		6357398	N	N	16	N	00	N
8	20240329	100148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13110	-100	5	-0.76	810243740	61608	23.45	13310	13320	13080	17170	9250	13210	13151.60	9.26	0	-6317	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	9005	22.41	1.57	12	0.09	585.00	8367.00	13750	20240320	-4.65	7440	20230726	76.21	13750	-4.65	20240320	11250	16.53	20240205	13750	-4.65	20240320	7440	76.21	20230726	1.73	N	003850	500	343 억		6357398	N	N	16	N	00	N
9	20240329	090146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13240	30	2	0.23	46322790	3485	1.33	13310	13320	13240	17170	9250	13210	13292.05	9.26	0	-2517	13476	13342	13226	13092	12976	13335	13085	343	3960	500	9770	10	1	68690000	9095	22.63	1.58	12	0.01	585.00	8367.00	13750	20240320	-3.71	7440	20230726	77.96	13750	-3.71	20240320	11250	17.69	20240205	13750	-3.71	20240320	7440	77.96	20230726	1.73	N	003850	500	343 억		6357398	N	N	16	N	00	N
10	20240328	160148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13210	30	2	0.23	3472500600	262212	84.07	13210	13360	13110	17130	9230	13180	13243.10	9.16	0	82999	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9074	22.58	1.58	12	0.38	585.00	8367.00	13750	20240320	-3.93	7440	20230726	77.55	13750	-3.93	20240320	11250	17.42	20240205	13750	-3.93	20240320	7440	77.55	20230726	1.71	N	003850	500	343 억		6292467	N	N	16	N	00	N
11	20240328	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13250	70	2	0.53	3241395380	244738	78.47	13210	13360	13110	17130	9230	13180	13244.35	9.16	0	78328	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9101	22.65	1.58	12	0.36	585.00	8367.00	13750	20240320	-3.64	7440	20230726	78.09	13750	-3.64	20240320	11250	17.78	20240205	13750	-3.64	20240320	7440	78.09	20230726	1.71	N	003850	500	343 억		6292467	N	N	207	N	00	N
12	20240328	140147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13270	90	2	0.68	2891156710	218339	70.00	13210	13360	13110	17130	9230	13180	13241.60	9.16	0	69699	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9115	22.68	1.59	12	0.32	585.00	8367.00	13750	20240320	-3.49	7440	20230726	78.36	13750	-3.49	20240320	11250	17.96	20240205	13750	-3.49	20240320	7440	78.36	20230726	1.71	N	003850	500	343 억		6292467	N	N	207	N	00	N
13	20240328	130148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13230	50	2	0.38	2588338290	195474	62.67	13210	13360	13110	17130	9230	13180	13241.34	9.16	0	62169	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9088	22.62	1.58	12	0.28	585.00	8367.00	13750	20240320	-3.78	7440	20230726	77.82	13750	-3.78	20240320	11250	17.60	20240205	13750	-3.78	20240320	7440	77.82	20230726	1.71	N	003850	500	343 억		6292467	N	N	207	N	00	N
14	20240328	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13350	170	2	1.29	2225496530	168173	53.92	13210	13360	13110	17130	9230	13180	13233.38	9.16	0	56714	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9170	22.82	1.60	12	0.24	585.00	8367.00	13750	20240320	-2.91	7440	20230726	79.44	13750	-2.91	20240320	11250	18.67	20240205	13750	-2.91	20240320	7440	79.44	20230726	1.71	N	003850	500	343 억		6292467	N	N	207	N	00	N
15	20240328	110147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13300	120	2	0.91	1681129780	127317	40.82	13210	13330	13110	17130	9230	13180	13204.28	9.16	0	39257	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9136	22.74	1.59	12	0.19	585.00	8367.00	13750	20240320	-3.27	7440	20230726	78.76	13750	-3.27	20240320	11250	18.22	20240205	13750	-3.27	20240320	7440	78.76	20230726	1.71	N	003850	500	343 억		6292467	N	N	207	N	00	N
16	20240328	100150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13190	10	2	0.08	942726510	71477	22.92	13210	13290	13140	17130	9230	13180	13189.23	9.16	0	19617	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9060	22.55	1.58	12	0.10	585.00	8367.00	13750	20240320	-4.07	7440	20230726	77.28	13750	-4.07	20240320	11250	17.24	20240205	13750	-4.07	20240320	7440	77.28	20230726	1.71	N	003850	500	343 억		6292467	N	N	207	N	00	N
17	20240328	090151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13190	10	2	0.08	26594400	2014	0.65	13210	13230	13180	17130	9230	13180	13204.77	9.16	0	-984	13726	13452	13276	13002	12826	13365	12915	343	3950	500	9750	10	1	68690000	9060	22.55	1.58	12	0.00	585.00	8367.00	13750	20240320	-4.07	7440	20230726	77.28	13750	-4.07	20240320	11250	17.24	20240205	13750	-4.07	20240320	7440	77.28	20230726	1.71	N	003850	500	343 억		6292467	N	N	207	N	00	N
18	20240327	160151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13180	-290	5	-2.15	4118967480	310645	69.93	13550	13550	13100	17510	9430	13470	13259.58	9.29	0	-92767	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9053	22.53	1.58	12	0.45	585.00	8367.00	13750	20240320	-4.15	7440	20230726	77.15	13750	-4.15	20240320	11250	17.16	20240205	13750	-4.15	20240320	7440	77.15	20230726	1.76	N	003850	500	343 억		6384065	N	N	207	N	00	N
19	20240327	150148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13130	-340	5	-2.52	3912979430	294991	66.40	13550	13550	13100	17510	9430	13470	13264.74	9.29	0	-86623	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9019	22.44	1.57	12	0.43	585.00	8367.00	13750	20240320	-4.51	7440	20230726	76.48	13750	-4.51	20240320	11250	16.71	20240205	13750	-4.51	20240320	7440	76.48	20230726	1.76	N	003850	500	343 억		6384065	N	N	1444	N	00	N
20	20240327	140149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13200	-270	5	-2.00	3314691960	249466	56.15	13550	13550	13120	17510	9430	13470	13287.15	9.29	0	-79691	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9067	22.56	1.58	12	0.36	585.00	8367.00	13750	20240320	-4.00	7440	20230726	77.42	13750	-4.00	20240320	11250	17.33	20240205	13750	-4.00	20240320	7440	77.42	20230726	1.76	N	003850	500	343 억		6384065	N	N	1444	N	00	N
21	20240327	130150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13150	-320	5	-2.38	2977277240	223912	50.40	13550	13550	13120	17510	9430	13470	13296.64	9.29	0	-70824	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9033	22.48	1.57	12	0.33	585.00	8367.00	13750	20240320	-4.36	7440	20230726	76.75	13750	-4.36	20240320	11250	16.89	20240205	13750	-4.36	20240320	7440	76.75	20230726	1.76	N	003850	500	343 억		6384065	N	N	1444	N	00	N
22	20240327	120150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13220	-250	5	-1.86	2418056170	181447	40.84	13550	13550	13180	17510	9430	13470	13326.52	9.29	0	-55487	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9081	22.60	1.58	12	0.26	585.00	8367.00	13750	20240320	-3.85	7440	20230726	77.69	13750	-3.85	20240320	11250	17.51	20240205	13750	-3.85	20240320	7440	77.69	20230726	1.76	N	003850	500	343 억		6384065	N	N	1444	N	00	N
23	20240327	110149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13240	-230	5	-1.71	2155514260	161561	36.37	13550	13550	13200	17510	9430	13470	13341.80	9.29	0	-52846	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9095	22.63	1.58	12	0.24	585.00	8367.00	13750	20240320	-3.71	7440	20230726	77.96	13750	-3.71	20240320	11250	17.69	20240205	13750	-3.71	20240320	7440	77.96	20230726	1.76	N	003850	500	343 억		6384065	N	N	1444	N	00	N
24	20240327	100147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13390	-80	5	-0.59	1083296740	80825	18.19	13550	13550	13320	17510	9430	13470	13402.99	9.29	0	-28770	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9198	22.89	1.60	12	0.12	585.00	8367.00	13750	20240320	-2.62	7440	20230726	79.97	13750	-2.62	20240320	11250	19.02	20240205	13750	-2.62	20240320	7440	79.97	20230726	1.76	N	003850	500	343 억		6384065	N	N	1444	N	00	N
25	20240327	090151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13520	50	2	0.37	103321360	7642	1.72	13550	13550	13450	17510	9430	13470	13520.20	9.29	0	-4383	13710	13590	13410	13290	13110	13620	13320	343	4040	500	9960	10	1	68690000	9287	23.11	1.62	12	0.01	585.00	8367.00	13750	20240320	-1.67	7440	20230726	81.72	13750	-1.67	20240320	11250	20.18	20240205	13750	-1.67	20240320	7440	81.72	20230726	1.76	N	003850	500	343 억		6384065	N	N	1444	N	00	N
26	20240326	160149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13470	70	2	0.52	5921308540	440990	108.93	13470	13530	13230	17420	9380	13400	13427.26	9.28	0	39484	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9253	23.03	1.61	12	0.64	585.00	8367.00	13750	20240320	-2.04	7440	20230726	81.05	13750	-2.04	20240320	11250	19.73	20240205	13750	-2.04	20240320	7440	81.05	20230726	1.78	N	003850	500	343 억		6372549	N	N	1444	N	00	N
27	20240326	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13440	40	2	0.30	5700628330	424587	104.88	13470	13530	13230	17420	9380	13400	13426.29	9.28	0	40094	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9232	22.97	1.61	12	0.62	585.00	8367.00	13750	20240320	-2.25	7440	20230726	80.65	13750	-2.25	20240320	11250	19.47	20240205	13750	-2.25	20240320	7440	80.65	20230726	1.78	N	003850	500	343 억		6372549	N	N	1952	N	00	N
28	20240326	140148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13380	-20	5	-0.15	4975066060	370465	91.51	13470	13530	13230	17420	9380	13400	13429.25	9.28	0	42281	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9191	22.87	1.60	12	0.54	585.00	8367.00	13750	20240320	-2.69	7440	20230726	79.84	13750	-2.69	20240320	11250	18.93	20240205	13750	-2.69	20240320	7440	79.84	20230726	1.78	N	003850	500	343 억		6372549	N	N	1952	N	00	N
29	20240326	130147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13410	10	2	0.07	4457420010	331920	81.99	13470	13530	13230	17420	9380	13400	13429.20	9.28	0	37966	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9211	22.92	1.60	12	0.48	585.00	8367.00	13750	20240320	-2.47	7440	20230726	80.24	13750	-2.47	20240320	11250	19.20	20240205	13750	-2.47	20240320	7440	80.24	20230726	1.78	N	003850	500	343 억		6372549	N	N	1952	N	00	N
30	20240326	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13460	60	2	0.45	3338573160	248951	61.49	13470	13520	13230	17420	9380	13400	13410.56	9.28	0	36545	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9246	23.01	1.61	12	0.36	585.00	8367.00	13750	20240320	-2.11	7440	20230726	80.91	13750	-2.11	20240320	11250	19.64	20240205	13750	-2.11	20240320	7440	80.91	20230726	1.78	N	003850	500	343 억		6372549	N	N	1952	N	00	N
31	20240326	110145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13400	0	3	0.00	2867803760	214013	52.86	13470	13520	13230	17420	9380	13400	13400.14	9.28	0	26424	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9204	22.91	1.60	12	0.31	585.00	8367.00	13750	20240320	-2.55	7440	20230726	80.11	13750	-2.55	20240320	11250	19.11	20240205	13750	-2.55	20240320	7440	80.11	20230726	1.78	N	003850	500	343 억		6372549	N	N	1952	N	00	N
32	20240326	100146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13470	70	2	0.52	1624866050	121643	30.05	13470	13470	13230	17420	9380	13400	13357.66	9.28	0	-299	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9253	23.03	1.61	12	0.18	585.00	8367.00	13750	20240320	-2.04	7440	20230726	81.05	13750	-2.04	20240320	11250	19.73	20240205	13750	-2.04	20240320	7440	81.05	20230726	1.78	N	003850	500	343 억		6372549	N	N	1952	N	00	N
33	20240326	090148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13370	-30	5	-0.22	124150050	9266	2.29	13470	13470	13310	17420	9380	13400	13398.45	9.28	0	-3949	13680	13540	13300	13160	12920	13610	13230	343	4020	500	9910	10	1	68690000	9184	22.85	1.60	12	0.01	585.00	8367.00	13750	20240320	-2.76	7440	20230726	79.70	13750	-2.76	20240320	11250	18.84	20240205	13750	-2.76	20240320	7440	79.70	20230726	1.78	N	003850	500	343 억		6372549	N	N	1952	N	00	N
34	20240325	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13400	190	2	1.44	5312908030	400973	166.09	13150	13440	13060	17170	9250	13210	13249.94	9.19	0	58169	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9204	22.91	1.60	12	0.58	585.00	8367.00	13750	20240320	-2.55	7440	20230726	80.11	13750	-2.55	20240320	11250	19.11	20240205	13750	-2.55	20240320	7440	80.11	20230726	1.85	N	003850	500	343 억		6314588	N	N	1952	N	00	N
35	20240325	150152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13400	190	2	1.44	4927438080	372208	154.17	13150	13440	13060	17170	9250	13210	13238.43	9.19	0	58084	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9204	22.91	1.60	12	0.54	585.00	8367.00	13750	20240320	-2.55	7440	20230726	80.11	13750	-2.55	20240320	11250	19.11	20240205	13750	-2.55	20240320	7440	80.11	20230726	1.85	N	003850	500	343 억		6314588	N	N	309	N	00	N
36	20240325	140152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13230	20	2	0.15	3261918410	247479	102.51	13150	13320	13060	17170	9250	13210	13180.54	9.19	0	40877	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9088	22.62	1.58	12	0.36	585.00	8367.00	13750	20240320	-3.78	7440	20230726	77.82	13750	-3.78	20240320	11250	17.60	20240205	13750	-3.78	20240320	7440	77.82	20230726	1.85	N	003850	500	343 억		6314588	N	N	309	N	00	N
37	20240325	130151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13210	0	3	0.00	3099879610	235216	97.43	13150	13320	13060	17170	9250	13210	13178.82	9.19	0	39552	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9074	22.58	1.58	12	0.34	585.00	8367.00	13750	20240320	-3.93	7440	20230726	77.55	13750	-3.93	20240320	11250	17.42	20240205	13750	-3.93	20240320	7440	77.55	20230726	1.85	N	003850	500	343 억		6314588	N	N	309	N	00	N
38	20240325	120155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13220	10	2	0.08	2680305260	203549	84.31	13150	13320	13060	17170	9250	13210	13167.79	9.19	0	32368	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9081	22.60	1.58	12	0.30	585.00	8367.00	13750	20240320	-3.85	7440	20230726	77.69	13750	-3.85	20240320	11250	17.51	20240205	13750	-3.85	20240320	7440	77.69	20230726	1.85	N	003850	500	343 억		6314588	N	N	309	N	00	N
39	20240325	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13180	-30	5	-0.23	2368839100	179936	74.53	13150	13320	13060	17170	9250	13210	13164.81	9.19	0	24923	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9053	22.53	1.58	12	0.26	585.00	8367.00	13750	20240320	-4.15	7440	20230726	77.15	13750	-4.15	20240320	11250	17.16	20240205	13750	-4.15	20240320	7440	77.15	20230726	1.85	N	003850	500	343 억		6314588	N	N	309	N	00	N
40	20240325	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13170	-40	5	-0.30	1717670930	130548	54.08	13150	13320	13060	17170	9250	13210	13157.24	9.19	0	23010	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9046	22.51	1.57	12	0.19	585.00	8367.00	13750	20240320	-4.22	7440	20230726	77.02	13750	-4.22	20240320	11250	17.07	20240205	13750	-4.22	20240320	7440	77.02	20230726	1.85	N	003850	500	343 억		6314588	N	N	309	N	00	N
41	20240325	090151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13190	-20	5	-0.15	29167290	2215	0.92	13150	13210	13150	17170	9250	13210	13159.89	9.19	0	90	13456	13332	13196	13072	12936	13265	13005	343	3960	500	9770	10	1	68690000	9060	22.55	1.58	12	0.00	585.00	8367.00	13750	20240320	-4.07	7440	20230726	77.28	13750	-4.07	20240320	11250	17.24	20240205	13750	-4.07	20240320	7440	77.28	20230726	1.85	N	003850	500	343 억		6314588	N	N	309	N	00	N
42	20240322	160151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13210	-100	5	-0.75	3142293070	238127	53.52	13310	13320	13060	17300	9320	13310	13195.86	9.17	0	11993	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9074	22.58	1.58	12	0.35	585.00	8367.00	13750	20240320	-3.93	7440	20230726	77.55	13750	-3.93	20240320	11250	17.42	20240205	13750	-3.93	20240320	7440	77.55	20230726	1.73	N	003850	500	343 억		6300991	N	N	309	N	00	N
43	20240322	150152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13170	-140	5	-1.05	2888801010	218943	49.21	13310	13320	13060	17300	9320	13310	13194.31	9.17	0	14227	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9046	22.51	1.57	12	0.32	585.00	8367.00	13750	20240320	-4.22	7440	20230726	77.02	13750	-4.22	20240320	11250	17.07	20240205	13750	-4.22	20240320	7440	77.02	20230726	1.73	N	003850	500	343 억		6300991	N	N	530	N	00	N
44	20240322	140152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13220	-90	5	-0.68	2605030600	197445	44.38	13310	13320	13060	17300	9320	13310	13193.70	9.17	0	13613	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9081	22.60	1.58	12	0.29	585.00	8367.00	13750	20240320	-3.85	7440	20230726	77.69	13750	-3.85	20240320	11250	17.51	20240205	13750	-3.85	20240320	7440	77.69	20230726	1.73	N	003850	500	343 억		6300991	N	N	530	N	00	N
45	20240322	130151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13250	-60	5	-0.45	2307083640	174908	39.31	13310	13320	13060	17300	9320	13310	13190.27	9.17	0	7235	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9101	22.65	1.58	12	0.25	585.00	8367.00	13750	20240320	-3.64	7440	20230726	78.09	13750	-3.64	20240320	11250	17.78	20240205	13750	-3.64	20240320	7440	78.09	20230726	1.73	N	003850	500	343 억		6300991	N	N	530	N	00	N
46	20240322	120151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13230	-80	5	-0.60	1820212670	138254	31.07	13310	13310	13060	17300	9320	13310	13165.71	9.17	0	-5618	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9088	22.62	1.58	12	0.20	585.00	8367.00	13750	20240320	-3.78	7440	20230726	77.82	13750	-3.78	20240320	11250	17.60	20240205	13750	-3.78	20240320	7440	77.82	20230726	1.73	N	003850	500	343 억		6300991	N	N	530	N	00	N
47	20240322	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13260	-50	5	-0.38	1570822630	119409	26.84	13310	13310	13060	17300	9320	13310	13154.98	9.17	0	-6210	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9108	22.67	1.58	12	0.17	585.00	8367.00	13750	20240320	-3.56	7440	20230726	78.23	13750	-3.56	20240320	11250	17.87	20240205	13750	-3.56	20240320	7440	78.23	20230726	1.73	N	003850	500	343 억		6300991	N	N	530	N	00	N
48	20240322	100152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13130	-180	5	-1.35	1010079950	76896	17.28	13310	13310	13060	17300	9320	13310	13135.66	9.17	0	-11265	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9019	22.44	1.57	12	0.11	585.00	8367.00	13750	20240320	-4.51	7440	20230726	76.48	13750	-4.51	20240320	11250	16.71	20240205	13750	-4.51	20240320	7440	76.48	20230726	1.73	N	003850	500	343 억		6300991	N	N	530	N	00	N
49	20240322	090151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13210	-100	5	-0.75	66850120	5039	1.13	13310	13310	13210	17300	9320	13310	13266.54	9.17	0	-800	13716	13512	13336	13132	12956	13615	13235	343	3990	500	9840	10	1	68690000	9074	22.58	1.58	12	0.01	585.00	8367.00	13750	20240320	-3.93	7440	20230726	77.55	13750	-3.93	20240320	11250	17.42	20240205	13750	-3.93	20240320	7440	77.55	20230726	1.73	N	003850	500	343 억		6300991	N	N	530	N	00	N
50	20240321	160151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13310	170	2	1.29	5919120270	442998	36.63	13250	13540	13160	17080	9200	13140	13361.59	9.04	0	89291	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9143	22.75	1.59	12	0.64	585.00	8367.00	13750	20240320	-3.20	7440	20230726	78.90	13750	-3.20	20240320	11250	18.31	20240205	13750	-3.20	20240320	7440	78.90	20230726	1.62	N	003850	500	343 억		6207066	N	N	529	N	00	N
51	20240321	150151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13280	140	2	1.07	5671958660	424400	35.09	13250	13540	13160	17080	9200	13140	13364.73	9.04	0	82184	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9122	22.70	1.59	12	0.62	585.00	8367.00	13750	20240320	-3.42	7440	20230726	78.49	13750	-3.42	20240320	11250	18.04	20240205	13750	-3.42	20240320	7440	78.49	20230726	1.62	N	003850	500	343 억		6207066	N	N	0	N	00	N
52	20240321	140151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13220	80	2	0.61	5192011700	388256	32.10	13250	13540	13160	17080	9200	13140	13372.74	9.04	0	71818	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9081	22.60	1.58	12	0.57	585.00	8367.00	13750	20240320	-3.85	7440	20230726	77.69	13750	-3.85	20240320	11250	17.51	20240205	13750	-3.85	20240320	7440	77.69	20230726	1.62	N	003850	500	343 억		6207066	N	N	0	N	00	N
53	20240321	130149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13200	60	2	0.46	4834321220	361167	29.86	13250	13540	13200	17080	9200	13140	13385.38	9.04	0	70482	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9067	22.56	1.58	12	0.53	585.00	8367.00	13750	20240320	-4.00	7440	20230726	77.42	13750	-4.00	20240320	11250	17.33	20240205	13750	-4.00	20240320	7440	77.42	20230726	1.62	N	003850	500	343 억		6207066	N	N	0	N	00	N
54	20240321	120149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13280	140	2	1.07	4227157180	315328	26.07	13250	13540	13250	17080	9200	13140	13405.71	9.04	0	60142	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9122	22.70	1.59	12	0.46	585.00	8367.00	13750	20240320	-3.42	7440	20230726	78.49	13750	-3.42	20240320	11250	18.04	20240205	13750	-3.42	20240320	7440	78.49	20230726	1.62	N	003850	500	343 억		6207066	N	N	0	N	00	N
55	20240321	110151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13290	150	2	1.14	3942228000	293899	24.30	13250	13540	13250	17080	9200	13140	13413.69	9.04	0	59355	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9129	22.72	1.59	12	0.43	585.00	8367.00	13750	20240320	-3.35	7440	20230726	78.63	13750	-3.35	20240320	11250	18.13	20240205	13750	-3.35	20240320	7440	78.63	20230726	1.62	N	003850	500	343 억		6207066	N	N	0	N	00	N
56	20240321	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13270	130	2	0.99	3425857590	255163	21.10	13250	13540	13250	17080	9200	13140	13426.32	9.04	0	49513	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9115	22.68	1.59	12	0.37	585.00	8367.00	13750	20240320	-3.49	7440	20230726	78.36	13750	-3.49	20240320	11250	17.96	20240205	13750	-3.49	20240320	7440	78.36	20230726	1.62	N	003850	500	343 억		6207066	N	N	0	N	00	N
57	20240321	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13350	210	2	1.60	291374760	21748	1.80	13250	13500	13250	17080	9200	13140	13399.56	9.04	0	5992	14093	13616	13273	12796	12453	13445	12625	343	3940	500	9720	10	1	68690000	9170	22.82	1.60	12	0.03	585.00	8367.00	13750	20240320	-2.91	7440	20230726	79.44	13750	-2.91	20240320	11250	18.67	20240205	13750	-2.91	20240320	7440	79.44	20230726	1.62	N	003850	500	343 억		6207066	N	N	0	N	00	N
58	20240320	160149	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13140	-160	5	-1.20	16090374360	1205693	276.88	13480	13750	12930	17290	9310	13300	13345.47	9.26	0	-157191	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	9026	22.46	1.57	12	1.76	585.00	8367.00	13750	20240320	-4.44	7440	20230726	76.61	13750	-4.44	20240320	11250	16.80	20240205	13750	-4.44	20240320	7440	76.61	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
59	20240320	150150	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13140	-160	5	-1.20	15645523910	1171922	269.12	13480	13750	12930	17290	9310	13300	13350.31	9.26	0	-168367	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	9026	22.46	1.57	12	1.71	585.00	8367.00	13750	20240320	-4.44	7440	20230726	76.61	13750	-4.44	20240320	11250	16.80	20240205	13750	-4.44	20240320	7440	76.61	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
60	20240320	140151	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	12940	-360	5	-2.71	14826711950	1109303	254.74	13480	13750	12930	17290	9310	13300	13365.79	9.26	0	-181281	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	8888	22.12	1.55	12	1.61	585.00	8367.00	13750	20240320	-5.89	7440	20230726	73.92	13750	-5.89	20240320	11250	15.02	20240205	13750	-5.89	20240320	7440	73.92	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
61	20240320	130151	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13050	-250	5	-1.88	13496934970	1007106	231.27	13480	13750	13040	17290	9310	13300	13401.70	9.26	0	-163317	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	8964	22.31	1.56	12	1.47	585.00	8367.00	13750	20240320	-5.09	7440	20230726	75.40	13750	-5.09	20240320	11250	16.00	20240205	13750	-5.09	20240320	7440	75.40	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
62	20240320	120151	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13090	-210	5	-1.58	12875321020	959547	220.35	13480	13750	13070	17290	9310	13300	13418.12	9.26	0	-161502	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	8992	22.38	1.56	12	1.40	585.00	8367.00	13750	20240320	-4.80	7440	20230726	75.94	13750	-4.80	20240320	11250	16.36	20240205	13750	-4.80	20240320	7440	75.94	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
63	20240320	110150	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13120	-180	5	-1.35	11815221480	878614	201.77	13480	13750	13100	17290	9310	13300	13447.57	9.26	0	-146813	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	9012	22.43	1.57	12	1.28	585.00	8367.00	13750	20240320	-4.58	7440	20230726	76.34	13750	-4.58	20240320	11250	16.62	20240205	13750	-4.58	20240320	7440	76.34	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
64	20240320	100150	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13380	80	2	0.60	9236601510	683683	157.00	13480	13750	13170	17290	9310	13300	13510.06	9.26	0	-107880	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	9191	22.87	1.60	12	1.00	585.00	8367.00	13750	20240320	-2.69	7440	20230726	79.84	13750	-2.69	20240320	11250	18.93	20240205	13750	-2.69	20240320	7440	79.84	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
65	20240320	090149	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13490	190	2	1.43	720486610	53461	12.28	13480	13500	13410	17290	9310	13300	13476.86	9.26	0	-11753	13640	13470	13170	13000	12700	13555	13085	343	3990	500	9840	10	1	68690000	9266	23.06	1.61	12	0.08	585.00	8367.00	13500	20240320	-0.07	7440	20230726	81.32	13500	-0.07	20240320	11250	19.91	20240205	13500	-0.07	20240320	7440	81.32	20230726	1.62	N	003850	500	343 억		6363182	N	N	103	N	00	N
66	20240319	160149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13300	240	2	1.84	5631026150	429538	142.42	13010	13340	12870	16970	9150	13060	13108.68	9.29	0	-22678	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	9136	22.74	1.59	12	0.63	585.00	8367.00	13370	20240313	-0.52	7440	20230726	78.76	13370	-0.52	20240313	11250	18.22	20240205	13370	-0.52	20240313	7440	78.76	20230726	1.66	N	003850	500	343 억		6379679	N	N	103	N	00	N
67	20240319	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13210	150	2	1.15	4470934910	342138	113.44	13010	13270	12870	16970	9150	13060	13067.64	9.29	0	-10302	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	9074	22.58	1.58	12	0.50	585.00	8367.00	13370	20240313	-1.20	7440	20230726	77.55	13370	-1.20	20240313	11250	17.42	20240205	13370	-1.20	20240313	7440	77.55	20230726	1.66	N	003850	500	343 억		6379679	N	N	292	N	00	N
68	20240319	140150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13100	40	2	0.31	3446046830	264372	87.66	13010	13190	12870	16970	9150	13060	13034.84	9.29	0	-939	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	8998	22.39	1.57	12	0.38	585.00	8367.00	13370	20240313	-2.02	7440	20230726	76.08	13370	-2.02	20240313	11250	16.44	20240205	13370	-2.02	20240313	7440	76.08	20230726	1.66	N	003850	500	343 억		6379679	N	N	292	N	00	N
69	20240319	130142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13020	-40	5	-0.31	2209395430	169975	56.36	13010	13080	12870	16970	9150	13060	12998.36	9.29	0	5645	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	8943	22.26	1.56	12	0.25	585.00	8367.00	13370	20240313	-2.62	7440	20230726	75.00	13370	-2.62	20240313	11250	15.73	20240205	13370	-2.62	20240313	7440	75.00	20230726	1.66	N	003850	500	343 억		6379679	N	N	292	N	00	N
70	20240319	120151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13060	0	3	0.00	1954565610	150426	49.88	13010	13080	12870	16970	9150	13060	12993.54	9.29	0	6388	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	8971	22.32	1.56	12	0.22	585.00	8367.00	13370	20240313	-2.32	7440	20230726	75.54	13370	-2.32	20240313	11250	16.09	20240205	13370	-2.32	20240313	7440	75.54	20230726	1.66	N	003850	500	343 억		6379679	N	N	292	N	00	N
71	20240319	110151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13020	-40	5	-0.31	1700541530	130969	43.42	13010	13080	12870	16970	9150	13060	12984.31	9.29	0	4513	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	8943	22.26	1.56	12	0.19	585.00	8367.00	13370	20240313	-2.62	7440	20230726	75.00	13370	-2.62	20240313	11250	15.73	20240205	13370	-2.62	20240313	7440	75.00	20230726	1.66	N	003850	500	343 억		6379679	N	N	292	N	00	N
72	20240319	100150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13030	-30	5	-0.23	1388312570	106981	35.47	13010	13080	12870	16970	9150	13060	12977.19	9.29	0	-426	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	8950	22.27	1.56	12	0.16	585.00	8367.00	13370	20240313	-2.54	7440	20230726	75.13	13370	-2.54	20240313	11250	15.82	20240205	13370	-2.54	20240313	7440	75.13	20230726	1.66	N	003850	500	343 억		6379679	N	N	292	N	00	N
73	20240319	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12970	-90	5	-0.69	179483110	13837	4.59	13010	13060	12940	16970	9150	13060	12971.24	9.29	0	-3691	13273	13166	13023	12916	12773	13220	12970	343	3910	500	9660	10	1	68690000	8909	22.17	1.55	12	0.02	585.00	8367.00	13370	20240313	-2.99	7440	20230726	74.33	13370	-2.99	20240313	11250	15.29	20240205	13370	-2.99	20240313	7440	74.33	20230726	1.66	N	003850	500	343 억		6379679	N	N	292	N	00	N
74	20240318	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13060	170	2	1.32	3916627000	300630	94.54	12890	13130	12880	16750	9030	12890	13028.04	9.16	0	81657	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8971	22.32	1.56	12	0.44	585.00	8367.00	13370	20240313	-2.32	7440	20230726	75.54	13370	-2.32	20240313	11250	16.09	20240205	13370	-2.32	20240313	7440	75.54	20230726	1.64	N	003850	500	343 억		6290447	N	N	292	N	00	N
75	20240318	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13060	170	2	1.32	3612019380	277285	87.19	12890	13130	12880	16750	9030	12890	13026.39	9.16	0	73611	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8971	22.32	1.56	12	0.40	585.00	8367.00	13370	20240313	-2.32	7440	20230726	75.54	13370	-2.32	20240313	11250	16.09	20240205	13370	-2.32	20240313	7440	75.54	20230726	1.64	N	003850	500	343 억		6290447	N	N	15	N	00	N
76	20240318	140149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13010	120	2	0.93	2489714400	191047	60.08	12890	13130	12880	16750	9030	12890	13031.96	9.16	0	28660	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8937	22.24	1.55	12	0.28	585.00	8367.00	13370	20240313	-2.69	7440	20230726	74.87	13370	-2.69	20240313	11250	15.64	20240205	13370	-2.69	20240313	7440	74.87	20230726	1.64	N	003850	500	343 억		6290447	N	N	15	N	00	N
77	20240318	130150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13000	110	2	0.85	2320958230	178083	56.00	12890	13130	12880	16750	9030	12890	13033.03	9.16	0	26048	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8930	22.22	1.55	12	0.26	585.00	8367.00	13370	20240313	-2.77	7440	20230726	74.73	13370	-2.77	20240313	11250	15.56	20240205	13370	-2.77	20240313	7440	74.73	20230726	1.64	N	003850	500	343 억		6290447	N	N	15	N	00	N
78	20240318	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13070	180	2	1.40	2110656540	161936	50.92	12890	13130	12880	16750	9030	12890	13033.91	9.16	0	25494	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8978	22.34	1.56	12	0.24	585.00	8367.00	13370	20240313	-2.24	7440	20230726	75.67	13370	-2.24	20240313	11250	16.18	20240205	13370	-2.24	20240313	7440	75.67	20230726	1.64	N	003850	500	343 억		6290447	N	N	15	N	00	N
79	20240318	110150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13050	160	2	1.24	1555156470	119345	37.53	12890	13130	12880	16750	9030	12890	13030.79	9.16	0	9697	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8964	22.31	1.56	12	0.17	585.00	8367.00	13370	20240313	-2.39	7440	20230726	75.40	13370	-2.39	20240313	11250	16.00	20240205	13370	-2.39	20240313	7440	75.40	20230726	1.64	N	003850	500	343 억		6290447	N	N	15	N	00	N
80	20240318	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13090	200	2	1.55	1101636510	84549	26.59	12890	13130	12880	16750	9030	12890	13029.60	9.16	0	6463	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8992	22.38	1.56	12	0.12	585.00	8367.00	13370	20240313	-2.09	7440	20230726	75.94	13370	-2.09	20240313	11250	16.36	20240205	13370	-2.09	20240313	7440	75.94	20230726	1.64	N	003850	500	343 억		6290447	N	N	15	N	00	N
81	20240318	090149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12980	90	2	0.70	80520430	6236	1.96	12890	12990	12880	16750	9030	12890	12912.26	9.16	0	-192	13343	13116	13003	12776	12663	13060	12720	343	3860	500	9530	10	1	68690000	8916	22.19	1.55	12	0.01	585.00	8367.00	13370	20240313	-2.92	7440	20230726	74.46	13370	-2.92	20240313	11250	15.38	20240205	13370	-2.92	20240313	7440	74.46	20230726	1.64	N	003850	500	343 억		6290447	N	N	15	N	00	N
82	20240315	160149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12890	-180	5	-1.38	4113669220	315988	79.16	13110	13230	12890	16990	9150	13070	13018.93	9.22	0	-40549	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8854	22.03	1.54	12	0.46	585.00	8367.00	13370	20240313	-3.59	7440	20230726	73.25	13370	-3.59	20240313	11250	14.58	20240205	13370	-3.59	20240313	7440	73.25	20230726	1.57	N	003850	500	343 억		6330743	N	N	15	N	00	N
83	20240315	150141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13000	-70	5	-0.54	3180193950	243652	61.04	13110	13230	12920	16990	9150	13070	13052.20	9.22	0	-7056	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8930	22.22	1.55	12	0.35	585.00	8367.00	13370	20240313	-2.77	7440	20230726	74.73	13370	-2.77	20240313	11250	15.56	20240205	13370	-2.77	20240313	7440	74.73	20230726	1.57	N	003850	500	343 억		6330743	N	N	16	N	00	N
84	20240315	140142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12980	-90	5	-0.69	2806173280	214862	53.83	13110	13230	12920	16990	9150	13070	13060.35	9.22	0	-8325	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8916	22.19	1.55	12	0.31	585.00	8367.00	13370	20240313	-2.92	7440	20230726	74.46	13370	-2.92	20240313	11250	15.38	20240205	13370	-2.92	20240313	7440	74.46	20230726	1.57	N	003850	500	343 억		6330743	N	N	16	N	00	N
85	20240315	130148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13060	-10	5	-0.08	2444458520	187048	46.86	13110	13230	12920	16990	9150	13070	13068.62	9.22	0	-3702	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8971	22.32	1.56	12	0.27	585.00	8367.00	13370	20240313	-2.32	7440	20230726	75.54	13370	-2.32	20240313	11250	16.09	20240205	13370	-2.32	20240313	7440	75.54	20230726	1.57	N	003850	500	343 억		6330743	N	N	16	N	00	N
86	20240315	120149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13090	20	2	0.15	2224903520	170246	42.65	13110	13230	12920	16990	9150	13070	13068.76	9.22	0	-2297	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8992	22.38	1.56	12	0.25	585.00	8367.00	13370	20240313	-2.09	7440	20230726	75.94	13370	-2.09	20240313	11250	16.36	20240205	13370	-2.09	20240313	7440	75.94	20230726	1.57	N	003850	500	343 억		6330743	N	N	16	N	00	N
87	20240315	110148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13100	30	2	0.23	1371364070	105395	26.40	13110	13140	12920	16990	9150	13070	13011.66	9.22	0	7499	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8998	22.39	1.57	12	0.15	585.00	8367.00	13370	20240313	-2.02	7440	20230726	76.08	13370	-2.02	20240313	11250	16.44	20240205	13370	-2.02	20240313	7440	76.08	20230726	1.57	N	003850	500	343 억		6330743	N	N	16	N	00	N
88	20240315	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13030	-40	5	-0.31	1034416610	79600	19.94	13110	13140	12920	16990	9150	13070	12995.18	9.22	0	9814	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8950	22.27	1.56	12	0.12	585.00	8367.00	13370	20240313	-2.54	7440	20230726	75.13	13370	-2.54	20240313	11250	15.82	20240205	13370	-2.54	20240313	7440	75.13	20230726	1.57	N	003850	500	343 억		6330743	N	N	16	N	00	N
89	20240315	090148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13000	-70	5	-0.54	81569890	6239	1.56	13110	13110	13000	16990	9150	13070	13074.19	9.22	0	-3437	13423	13246	13093	12916	12763	13170	12840	343	3920	500	9670	10	1	68690000	8930	22.22	1.55	12	0.01	585.00	8367.00	13370	20240313	-2.77	7440	20230726	74.73	13370	-2.77	20240313	11250	15.56	20240205	13370	-2.77	20240313	7440	74.73	20230726	1.57	N	003850	500	343 억		6330743	N	N	16	N	00	N
90	20240314	160147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13070	-120	5	-0.91	5196111520	397775	29.62	13220	13270	12940	17140	9240	13190	13062.94	9.12	0	-13772	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	8978	21.43	1.66	12	0.58	610.00	7889.00	13370	20240313	-2.24	7440	20230726	75.67	13370	-2.24	20240313	11250	16.18	20240205	13370	-2.24	20240313	7440	75.67	20230726	1.60	N	003850	500	343 억		6263333	N	N	16	N	00	N
91	20240314	150149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13070	-120	5	-0.91	4942442030	378353	28.17	13220	13270	12940	17140	9240	13190	13063.04	9.12	0	-11387	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	8978	21.43	1.66	12	0.55	610.00	7889.00	13370	20240313	-2.24	7440	20230726	75.67	13370	-2.24	20240313	11250	16.18	20240205	13370	-2.24	20240313	7440	75.67	20230726	1.60	N	003850	500	343 억		6263333	N	N	401	N	00	N
92	20240314	140148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13060	-130	5	-0.99	4488405390	343533	25.58	13220	13270	12940	17140	9240	13190	13065.43	9.12	0	-13596	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	8971	21.41	1.66	12	0.50	610.00	7889.00	13370	20240313	-2.32	7440	20230726	75.54	13370	-2.32	20240313	11250	16.09	20240205	13370	-2.32	20240313	7440	75.54	20230726	1.60	N	003850	500	343 억		6263333	N	N	401	N	00	N
93	20240314	130146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13030	-160	5	-1.21	3588601580	274586	20.45	13220	13270	12940	17140	9240	13190	13069.14	9.12	0	-5599	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	8950	21.36	1.65	12	0.40	610.00	7889.00	13370	20240313	-2.54	7440	20230726	75.13	13370	-2.54	20240313	11250	15.82	20240205	13370	-2.54	20240313	7440	75.13	20230726	1.60	N	003850	500	343 억		6263333	N	N	401	N	00	N
94	20240314	120147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13030	-160	5	-1.21	3418163820	261504	19.47	13220	13270	12940	17140	9240	13190	13071.17	9.12	0	-3716	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	8950	21.36	1.65	12	0.38	610.00	7889.00	13370	20240313	-2.54	7440	20230726	75.13	13370	-2.54	20240313	11250	15.82	20240205	13370	-2.54	20240313	7440	75.13	20230726	1.60	N	003850	500	343 억		6263333	N	N	401	N	00	N
95	20240314	110148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13010	-180	5	-1.36	2813602600	215198	16.02	13220	13270	12940	17140	9240	13190	13074.48	9.12	0	-142	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	8937	21.33	1.65	12	0.31	610.00	7889.00	13370	20240313	-2.69	7440	20230726	74.87	13370	-2.69	20240313	11250	15.64	20240205	13370	-2.69	20240313	7440	74.87	20230726	1.60	N	003850	500	343 억		6263333	N	N	401	N	00	N
96	20240314	100149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13060	-130	5	-0.99	1744855940	133000	9.90	13220	13270	13000	17140	9240	13190	13119.22	9.12	0	5730	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	8971	21.41	1.66	12	0.19	610.00	7889.00	13370	20240313	-2.32	7440	20230726	75.54	13370	-2.32	20240313	11250	16.09	20240205	13370	-2.32	20240313	7440	75.54	20230726	1.60	N	003850	500	343 억		6263333	N	N	401	N	00	N
97	20240314	090148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13170	-20	5	-0.15	159070810	12041	0.90	13220	13270	13170	17140	9240	13190	13210.76	9.12	0	-4084	13723	13456	13103	12836	12483	13590	12970	343	3950	500	9760	10	1	68690000	9046	21.59	1.67	12	0.02	610.00	7889.00	13370	20240313	-1.50	7440	20230726	77.02	13370	-1.50	20240313	11250	17.07	20240205	13370	-1.50	20240313	7440	77.02	20230726	1.60	N	003850	500	343 억		6263333	N	N	401	N	00	N
98	20240313	160148	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13190	450	2	3.53	17567298560	1335033	235.49	12750	13370	12750	16560	8920	12740	13158.70	9.04	0	53614	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	9060	21.62	1.67	12	1.94	610.00	7889.00	13370	20240313	-1.35	7440	20230726	77.28	13370	-1.35	20240313	11250	17.24	20240205	13370	-1.35	20240313	7440	77.28	20230726	1.58	N	003850	500	343 억		6209278	N	N	401	N	00	N
99	20240313	150147	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13130	390	2	3.06	16960859570	1289013	227.37	12750	13370	12750	16560	8920	12740	13158.05	9.04	0	54911	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	9019	21.52	1.66	12	1.88	610.00	7889.00	13370	20240313	-1.80	7440	20230726	76.48	13370	-1.80	20240313	11250	16.71	20240205	13370	-1.80	20240313	7440	76.48	20230726	1.58	N	003850	500	343 억		6209278	N	N	183	N	00	N
100	20240313	140147	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13060	320	2	2.51	15949751710	1211598	213.72	12750	13370	12750	16560	8920	12740	13164.26	9.04	0	67992	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	8971	21.41	1.66	12	1.76	610.00	7889.00	13370	20240313	-2.32	7440	20230726	75.54	13370	-2.32	20240313	11250	16.09	20240205	13370	-2.32	20240313	7440	75.54	20230726	1.58	N	003850	500	343 억		6209278	N	N	183	N	00	N
101	20240313	130149	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13110	370	2	2.90	13929185740	1056045	186.28	12750	13370	12750	16560	8920	12740	13190.00	9.04	0	75402	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	9005	21.49	1.66	12	1.54	610.00	7889.00	13370	20240313	-1.94	7440	20230726	76.21	13370	-1.94	20240313	11250	16.53	20240205	13370	-1.94	20240313	7440	76.21	20230726	1.58	N	003850	500	343 억		6209278	N	N	183	N	00	N
102	20240313	120147	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13110	370	2	2.90	12363165210	936436	165.18	12750	13370	12750	16560	8920	12740	13202.41	9.04	0	68912	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	9005	21.49	1.66	12	1.36	610.00	7889.00	13370	20240313	-1.94	7440	20230726	76.21	13370	-1.94	20240313	11250	16.53	20240205	13370	-1.94	20240313	7440	76.21	20230726	1.58	N	003850	500	343 억		6209278	N	N	183	N	00	N
103	20240313	110146	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13160	420	2	3.30	11259545580	852507	150.37	12750	13370	12750	16560	8920	12740	13207.62	9.04	0	92700	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	9040	21.57	1.67	12	1.24	610.00	7889.00	13370	20240313	-1.57	7440	20230726	76.88	13370	-1.57	20240313	11250	16.98	20240205	13370	-1.57	20240313	7440	76.88	20230726	1.58	N	003850	500	343 억		6209278	N	N	183	N	00	N
104	20240313	100147	55	30.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	13280	540	2	4.24	8764688670	664503	117.21	12750	13340	12750	16560	8920	12740	13189.91	9.04	0	77892	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	9122	21.77	1.68	12	0.97	610.00	7889.00	13340	20240313	-0.45	7440	20230726	78.49	13340	-0.45	20240313	11250	18.04	20240205	13340	-0.45	20240313	7440	78.49	20230726	1.58	N	003850	500	343 억		6209278	N	N	183	N	00	N
105	20240313	090147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12810	70	2	0.55	224229350	17569	3.10	12750	12840	12750	16560	8920	12740	12762.91	9.04	0	-1189	13200	12970	12700	12470	12200	13085	12585	343	3820	500	9420	10	1	68690000	8799	21.00	1.62	12	0.03	610.00	7889.00	12960	20240219	-1.16	7440	20230726	72.18	12960	-1.16	20240219	11250	13.87	20240205	12960	-1.16	20240219	7440	72.18	20230726	1.58	N	003850	500	343 억		6209278	N	N	183	N	00	N
106	20240312	160146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12740	310	2	2.49	7195401030	563089	143.87	12430	12930	12430	16150	8710	12430	12778.57	8.90	0	89483	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8751	20.89	1.61	12	0.82	610.00	7889.00	12960	20240219	-1.70	7440	20230726	71.24	12960	-1.70	20240219	11250	13.24	20240205	12960	-1.70	20240219	7440	71.24	20230726	1.59	N	003850	500	343 억		6116428	N	N	183	N	00	N
107	20240312	150145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12730	300	2	2.41	6819092050	533556	136.33	12430	12930	12430	16150	8710	12430	12780.56	8.90	0	86149	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8744	20.87	1.61	12	0.78	610.00	7889.00	12960	20240219	-1.77	7440	20230726	71.10	12960	-1.77	20240219	11250	13.16	20240205	12960	-1.77	20240219	7440	71.10	20230726	1.59	N	003850	500	343 억		6116428	N	N	613	N	00	N
108	20240312	140144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12810	380	2	3.06	5883832880	460041	117.54	12430	12930	12430	16150	8710	12430	12789.92	8.90	0	81892	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8799	21.00	1.62	12	0.67	610.00	7889.00	12960	20240219	-1.16	7440	20230726	72.18	12960	-1.16	20240219	11250	13.87	20240205	12960	-1.16	20240219	7440	72.18	20230726	1.59	N	003850	500	343 억		6116428	N	N	613	N	00	N
109	20240312	130144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12740	310	2	2.49	5561732370	434833	111.10	12430	12930	12430	16150	8710	12430	12790.63	8.90	0	85143	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8751	20.89	1.61	12	0.63	610.00	7889.00	12960	20240219	-1.70	7440	20230726	71.24	12960	-1.70	20240219	11250	13.24	20240205	12960	-1.70	20240219	7440	71.24	20230726	1.59	N	003850	500	343 억		6116428	N	N	613	N	00	N
110	20240312	120145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12800	370	2	2.98	4786870870	374276	95.63	12430	12930	12430	16150	8710	12430	12789.83	8.90	0	110402	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8792	20.98	1.62	12	0.54	610.00	7889.00	12960	20240219	-1.23	7440	20230726	72.04	12960	-1.23	20240219	11250	13.78	20240205	12960	-1.23	20240219	7440	72.04	20230726	1.59	N	003850	500	343 억		6116428	N	N	613	N	00	N
111	20240312	110145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12870	440	2	3.54	4150102280	324645	82.95	12430	12930	12430	16150	8710	12430	12783.67	8.90	0	104784	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8840	21.10	1.63	12	0.47	610.00	7889.00	12960	20240219	-0.69	7440	20230726	72.98	12960	-0.69	20240219	11250	14.40	20240205	12960	-0.69	20240219	7440	72.98	20230726	1.59	N	003850	500	343 억		6116428	N	N	613	N	00	N
112	20240312	100145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12830	400	2	3.22	3103051190	243141	62.12	12430	12930	12430	16150	8710	12430	12762.56	8.90	0	67917	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8813	21.03	1.63	12	0.35	610.00	7889.00	12960	20240219	-1.00	7440	20230726	72.45	12960	-1.00	20240219	11250	14.04	20240205	12960	-1.00	20240219	7440	72.45	20230726	1.59	N	003850	500	343 억		6116428	N	N	613	N	00	N
113	20240312	090146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12550	120	2	0.97	157056650	12528	3.20	12430	12630	12430	16150	8710	12430	12537.76	8.90	0	-2985	13123	12776	12593	12246	12063	12685	12155	343	3720	500	9190	10	1	68690000	8621	20.57	1.59	12	0.02	610.00	7889.00	12960	20240219	-3.16	7440	20230726	68.68	12960	-3.16	20240219	11250	11.56	20240205	12960	-3.16	20240219	7440	68.68	20230726	1.59	N	003850	500	343 억		6116428	N	N	613	N	00	N
114	20240311	160145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12430	-310	5	-2.43	4906959420	389341	90.08	12740	12940	12410	16560	8920	12740	12603.18	8.97	0	-55345	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8538	20.38	1.58	12	0.57	610.00	7889.00	12960	20240219	-4.09	7440	20230726	67.07	12960	-4.09	20240219	11250	10.49	20240205	12960	-4.09	20240219	7440	67.07	20230726	1.54	N	003850	500	343 억		6159531	N	N	613	N	00	N
115	20240311	150146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12430	-310	5	-2.43	4536562360	359528	83.18	12740	12940	12430	16560	8920	12740	12617.94	8.97	0	-58139	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8538	20.38	1.58	12	0.52	610.00	7889.00	12960	20240219	-4.09	7440	20230726	67.07	12960	-4.09	20240219	11250	10.49	20240205	12960	-4.09	20240219	7440	67.07	20230726	1.54	N	003850	500	343 억		6159531	N	N	2291	N	00	N
116	20240311	140144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12460	-280	5	-2.20	4152435070	328699	76.05	12740	12940	12430	16560	8920	12740	12632.78	8.97	0	-58994	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8559	20.43	1.58	12	0.48	610.00	7889.00	12960	20240219	-3.86	7440	20230726	67.47	12960	-3.86	20240219	11250	10.76	20240205	12960	-3.86	20240219	7440	67.47	20230726	1.54	N	003850	500	343 억		6159531	N	N	2291	N	00	N
117	20240311	130145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12480	-260	5	-2.04	3876212210	306527	70.92	12740	12940	12430	16560	8920	12740	12645.43	8.97	0	-53755	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8573	20.46	1.58	12	0.45	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	1.54	N	003850	500	343 억		6159531	N	N	2291	N	00	N
118	20240311	120146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12460	-280	5	-2.20	3609598040	285191	65.99	12740	12940	12430	16560	8920	12740	12656.63	8.97	0	-49815	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8559	20.43	1.58	12	0.42	610.00	7889.00	12960	20240219	-3.86	7440	20230726	67.47	12960	-3.86	20240219	11250	10.76	20240205	12960	-3.86	20240219	7440	67.47	20230726	1.54	N	003850	500	343 억		6159531	N	N	2291	N	00	N
119	20240311	110145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12470	-270	5	-2.12	3126411000	246417	57.01	12740	12940	12460	16560	8920	12740	12687.38	8.97	0	-46987	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8566	20.44	1.58	12	0.36	610.00	7889.00	12960	20240219	-3.78	7440	20230726	67.61	12960	-3.78	20240219	11250	10.84	20240205	12960	-3.78	20240219	7440	67.61	20230726	1.54	N	003850	500	343 억		6159531	N	N	2291	N	00	N
120	20240311	100144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12600	-140	5	-1.10	2326574100	182625	42.25	12740	12940	12560	16560	8920	12740	12739.62	8.97	0	-17264	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8655	20.66	1.60	12	0.27	610.00	7889.00	12960	20240219	-2.78	7440	20230726	69.35	12960	-2.78	20240219	11250	12.00	20240205	12960	-2.78	20240219	7440	69.35	20230726	1.54	N	003850	500	343 억		6159531	N	N	2291	N	00	N
121	20240311	090145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12740	0	3	0.00	197679850	15533	3.59	12740	12740	12680	16560	8920	12740	12726.00	8.97	0	-3417	13133	12936	12593	12396	12053	13035	12495	343	3820	500	9420	10	1	68690000	8751	20.89	1.61	12	0.02	610.00	7889.00	12960	20240219	-1.70	7440	20230726	71.24	12960	-1.70	20240219	11250	13.24	20240205	12960	-1.70	20240219	7440	71.24	20230726	1.54	N	003850	500	343 억		6159531	N	N	2291	N	00	N
122	20240308	160144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12740	490	2	4.00	5402545310	429766	101.43	12250	12790	12250	15920	8580	12250	12570.22	8.78	0	118773	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8751	20.89	1.61	12	0.63	610.00	7889.00	12960	20240219	-1.70	7440	20230726	71.24	12960	-1.70	20240219	11250	13.24	20240205	12960	-1.70	20240219	7440	71.24	20230726	1.53	N	003850	500	343 억		6029883	N	N	2291	N	00	N
123	20240308	150145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12740	490	2	4.00	4719395200	376160	88.78	12250	12750	12250	15920	8580	12250	12546.24	8.78	0	113171	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8751	20.89	1.61	12	0.55	610.00	7889.00	12960	20240219	-1.70	7440	20230726	71.24	12960	-1.70	20240219	11250	13.24	20240205	12960	-1.70	20240219	7440	71.24	20230726	1.53	N	003850	500	343 억		6029883	N	N	704	N	00	N
124	20240308	140144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12670	420	2	3.43	3277434580	262449	61.94	12250	12680	12250	15920	8580	12250	12487.89	8.78	0	72930	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8703	20.77	1.61	12	0.38	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	1.53	N	003850	500	343 억		6029883	N	N	704	N	00	N
125	20240308	130144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12600	350	2	2.86	2548814790	204770	48.33	12250	12650	12250	15920	8580	12250	12447.21	8.78	0	52749	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8655	20.66	1.60	12	0.30	610.00	7889.00	12960	20240219	-2.78	7440	20230726	69.35	12960	-2.78	20240219	11250	12.00	20240205	12960	-2.78	20240219	7440	69.35	20230726	1.53	N	003850	500	343 억		6029883	N	N	704	N	00	N
126	20240308	120145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12520	270	2	2.20	1736268900	140099	33.07	12250	12520	12250	15920	8580	12250	12393.16	8.78	0	37052	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8600	20.52	1.59	12	0.20	610.00	7889.00	12960	20240219	-3.40	7440	20230726	68.28	12960	-3.40	20240219	11250	11.29	20240205	12960	-3.40	20240219	7440	68.28	20230726	1.53	N	003850	500	343 억		6029883	N	N	704	N	00	N
127	20240308	110144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12380	130	2	1.06	1235314310	99914	23.58	12250	12500	12250	15920	8580	12250	12363.78	8.78	0	19031	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8504	20.30	1.57	12	0.15	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	1.53	N	003850	500	343 억		6029883	N	N	704	N	00	N
128	20240308	100144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12440	190	2	1.55	885894210	71733	16.93	12250	12500	12250	15920	8580	12250	12349.89	8.78	0	11166	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8545	20.39	1.58	12	0.10	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	1.53	N	003850	500	343 억		6029883	N	N	704	N	00	N
129	20240308	090145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12400	150	2	1.22	44302770	3606	0.85	12250	12420	12250	15920	8580	12250	12285.86	8.78	0	20	12923	12586	12413	12076	11903	12500	11990	343	3670	500	9060	10	1	68690000	8518	20.33	1.57	12	0.01	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	1.53	N	003850	500	343 억		6029883	N	N	704	N	00	N
130	20240307	160144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12250	-200	5	-1.61	5243593390	421488	28.94	12510	12750	12240	16180	8720	12450	12440.74	8.89	0	-80894	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	10	1	68690000	8415	20.08	1.55	12	0.61	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	1.52	N	003850	500	343 억		6105066	N	N	704	N	00	N
131	20240307	150142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12260	-190	5	-1.53	4997033930	401369	27.56	12510	12750	12250	16180	8720	12450	12449.97	8.89	0	-81493	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	10	1	68690000	8421	20.10	1.55	12	0.58	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	1.52	N	003850	500	343 억		6105066	N	N	1011	N	00	N
132	20240307	140143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12300	-150	5	-1.20	4612821480	370066	25.41	12510	12750	12270	16180	8720	12450	12464.86	8.89	0	-75640	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	10	1	68690000	8449	20.16	1.56	12	0.54	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	1.52	N	003850	500	343 억		6105066	N	N	1011	N	00	N
133	20240307	130142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12340	-110	5	-0.88	4430832830	355283	24.40	12510	12750	12270	16180	8720	12450	12471.28	8.89	0	-73586	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	10	1	68690000	8476	20.23	1.56	12	0.52	610.00	7889.00	12960	20240219	-4.78	7440	20230726	65.86	12960	-4.78	20240219	11250	9.69	20240205	12960	-4.78	20240219	7440	65.86	20230726	1.52	N	003850	500	343 억		6105066	N	N	1011	N	00	N
134	20240307	120143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12320	-130	5	-1.04	4127547460	330613	22.70	12510	12750	12290	16180	8720	12450	12484.53	8.89	0	-64771	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	10	1	68690000	8463	20.20	1.56	12	0.48	610.00	7889.00	12960	20240219	-4.94	7440	20230726	65.59	12960	-4.94	20240219	11250	9.51	20240205	12960	-4.94	20240219	7440	65.59	20230726	1.52	N	003850	500	343 억		6105066	N	N	1011	N	00	N
135	20240307	110145	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12330	-120	5	-0.96	3804979630	304570	20.92	12510	12750	12290	16180	8720	12450	12492.96	8.89	0	-51375	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	10	1	68690000	8469	20.21	1.56	12	0.44	610.00	7889.00	12960	20240219	-4.86	7440	20230726	65.73	12960	-4.86	20240219	11250	9.60	20240205	12960	-4.86	20240219	7440	65.73	20230726	1.52	N	003850	500	343 억		6105066	N	N	1011	N	00	N
136	20240307	100146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12480	30	2	0.24	2353881290	187322	12.86	12510	12750	12460	16180	8720	12450	12565.96	8.89	0	-17815	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	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	1.52	N	003850	500	343 억		6105066	N	N	1011	N	00	N
137	20240307	090143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12600	150	2	1.20	309725800	24689	1.70	12510	12610	12510	16180	8720	12450	12545.09	8.89	0	-1187	13270	12860	12530	12120	11790	13065	12325	343	3730	500	9210	10	1	68690000	8655	20.66	1.60	12	0.04	610.00	7889.00	12960	20240219	-2.78	7440	20230726	69.35	12960	-2.78	20240219	11250	12.00	20240205	12960	-2.78	20240219	7440	69.35	20230726	1.52	N	003850	500	343 억		6105066	N	N	1011	N	00	N
138	20240306	160142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12450	390	2	3.23	18352272580	1450121	531.97	12230	12940	12200	15670	8450	12060	12655.90	8.64	0	175456	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8552	20.41	1.58	12	2.11	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	1.44	N	003850	500	343 억		5937751	N	N	1011	N	00	N
139	20240306	150143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12460	400	2	3.32	17914014320	1414911	519.05	12230	12940	12200	15670	8450	12060	12660.88	8.64	0	166886	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8559	20.43	1.58	12	2.06	610.00	7889.00	12960	20240219	-3.86	7440	20230726	67.47	12960	-3.86	20240219	11250	10.76	20240205	12960	-3.86	20240219	7440	67.47	20230726	1.44	N	003850	500	343 억		5937751	N	N	321	N	00	N
140	20240306	140143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12450	390	2	3.23	17278658230	1363983	500.37	12230	12940	12200	15670	8450	12060	12667.80	8.64	0	161625	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8552	20.41	1.58	12	1.99	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	1.44	N	003850	500	343 억		5937751	N	N	321	N	00	N
141	20240306	130143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12520	460	2	3.81	16065349360	1266621	464.65	12230	12940	12200	15670	8450	12060	12683.63	8.64	0	147839	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8600	20.52	1.59	12	1.84	610.00	7889.00	12960	20240219	-3.40	7440	20230726	68.28	12960	-3.40	20240219	11250	11.29	20240205	12960	-3.40	20240219	7440	68.28	20230726	1.44	N	003850	500	343 억		5937751	N	N	321	N	00	N
142	20240306	120144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12620	560	2	4.64	15346433950	1209272	443.61	12230	12940	12200	15670	8450	12060	12690.64	8.64	0	144346	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8669	20.69	1.60	12	1.76	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	1.44	N	003850	500	343 억		5937751	N	N	321	N	00	N
143	20240306	110144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12820	760	2	6.30	13730481290	1081876	396.88	12230	12940	12200	15670	8450	12060	12691.36	8.64	0	156386	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8806	21.02	1.63	12	1.58	610.00	7889.00	12960	20240219	-1.08	7440	20230726	72.31	12960	-1.08	20240219	11250	13.96	20240205	12960	-1.08	20240219	7440	72.31	20230726	1.44	N	003850	500	343 억		5937751	N	N	321	N	00	N
144	20240306	100142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12730	670	2	5.56	8673790510	687049	252.04	12230	12830	12200	15670	8450	12060	12624.70	8.64	0	60893	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8744	20.87	1.61	12	1.00	610.00	7889.00	12960	20240219	-1.77	7440	20230726	71.10	12960	-1.77	20240219	11250	13.16	20240205	12960	-1.77	20240219	7440	71.10	20230726	1.44	N	003850	500	343 억		5937751	N	N	321	N	00	N
145	20240306	090143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12230	170	2	1.41	425583870	34752	12.75	12230	12340	12200	15670	8450	12060	12246.31	8.64	0	-8900	12400	12230	12030	11860	11660	12315	11945	343	3610	500	8920	10	1	68690000	8401	20.05	1.55	12	0.05	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	1.44	N	003850	500	343 억		5937751	N	N	321	N	00	N
146	20240305	160142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12060	240	2	2.03	3281463890	272054	119.47	11840	12200	11830	15360	8280	11820	12061.81	8.52	0	76351	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8284	19.77	1.53	12	0.40	610.00	7889.00	12960	20240219	-6.94	7440	20230726	62.10	12960	-6.94	20240219	11250	7.20	20240205	12960	-6.94	20240219	7440	62.10	20230726	1.40	N	003850	500	343 억		5852212	N	N	321	N	00	N
147	20240305	150143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11990	170	2	1.44	3086079190	255801	112.34	11840	12200	11830	15360	8280	11820	12064.38	8.52	0	75433	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8236	19.66	1.52	12	0.37	610.00	7889.00	12960	20240219	-7.48	7440	20230726	61.16	12960	-7.48	20240219	11250	6.58	20240205	12960	-7.48	20240219	7440	61.16	20230726	1.40	N	003850	500	343 억		5852212	N	N	5	N	00	N
148	20240305	140143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12110	290	2	2.45	2572297770	213105	93.59	11840	12200	11830	15360	8280	11820	12070.57	8.52	0	78571	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8318	19.85	1.54	12	0.31	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	1.40	N	003850	500	343 억		5852212	N	N	5	N	00	N
149	20240305	130142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12130	310	2	2.62	2433083260	201617	88.54	11840	12200	11830	15360	8280	11820	12067.85	8.52	0	74846	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8332	19.89	1.54	12	0.29	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	1.40	N	003850	500	343 억		5852212	N	N	5	N	00	N
150	20240305	120142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12030	210	2	1.78	1485213420	123377	54.18	11840	12130	11830	15360	8280	11820	12038.01	8.52	0	27033	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8263	19.72	1.52	12	0.18	610.00	7889.00	12960	20240219	-7.18	7440	20230726	61.69	12960	-7.18	20240219	11250	6.93	20240205	12960	-7.18	20240219	7440	61.69	20230726	1.40	N	003850	500	343 억		5852212	N	N	5	N	00	N
151	20240305	110142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12100	280	2	2.37	1207604230	100351	44.07	11840	12130	11830	15360	8280	11820	12033.80	8.52	0	26477	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8311	19.84	1.53	12	0.15	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	1.40	N	003850	500	343 억		5852212	N	N	5	N	00	N
152	20240305	100141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	12080	260	2	2.20	763122360	63575	27.92	11840	12120	11830	15360	8280	11820	12003.50	8.52	0	21000	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8298	19.80	1.53	12	0.09	610.00	7889.00	12960	20240219	-6.79	7440	20230726	62.37	12960	-6.79	20240219	11250	7.38	20240205	12960	-6.79	20240219	7440	62.37	20230726	1.40	N	003850	500	343 억		5852212	N	N	5	N	00	N
153	20240305	090142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11840	20	2	0.17	9235180	780	0.34	11840	11840	11830	15360	8280	11820	11839.97	8.52	0	-25	12060	11940	11820	11700	11580	11880	11640	343	3540	500	8740	10	1	68690000	8133	19.41	1.50	12	0.00	610.00	7889.00	12960	20240219	-8.64	7440	20230726	59.14	12960	-8.64	20240219	11250	5.24	20240205	12960	-8.64	20240219	7440	59.14	20230726	1.40	N	003850	500	343 억		5852212	N	N	5	N	00	N
154	20240304	160142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11820	-70	5	-0.59	2678164040	226728	75.35	11890	11940	11700	15450	8330	11890	11812.20	8.53	0	-14622	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8119	19.38	1.50	12	0.33	610.00	7889.00	12960	20240219	-8.80	7440	20230726	58.87	12960	-8.80	20240219	11250	5.07	20240205	12960	-8.80	20240219	7440	58.87	20230726	1.41	N	003850	500	343 억		5860817	N	N	5	N	00	N
155	20240304	150141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11910	20	2	0.17	2512694580	212752	70.71	11890	11940	11700	15450	8330	11890	11810.44	8.53	0	-18768	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8181	19.52	1.51	12	0.31	610.00	7889.00	12960	20240219	-8.10	7440	20230726	60.08	12960	-8.10	20240219	11250	5.87	20240205	12960	-8.10	20240219	7440	60.08	20230726	1.41	N	003850	500	343 억		5860817	N	N	4794	N	00	N
156	20240304	140138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11800	-90	5	-0.76	2054674660	174123	57.87	11890	11940	11700	15450	8330	11890	11800.13	8.53	0	-19144	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8105	19.34	1.50	12	0.25	610.00	7889.00	12960	20240219	-8.95	7440	20230726	58.60	12960	-8.95	20240219	11250	4.89	20240205	12960	-8.95	20240219	7440	58.60	20230726	1.41	N	003850	500	343 억		5860817	N	N	4794	N	00	N
157	20240304	130141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11820	-70	5	-0.59	1743778420	147779	49.11	11890	11940	11700	15450	8330	11890	11799.91	8.53	0	-21511	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8119	19.38	1.50	12	0.22	610.00	7889.00	12960	20240219	-8.80	7440	20230726	58.87	12960	-8.80	20240219	11250	5.07	20240205	12960	-8.80	20240219	7440	58.87	20230726	1.41	N	003850	500	343 억		5860817	N	N	4794	N	00	N
158	20240304	120137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11870	-20	5	-0.17	1539251620	130494	43.37	11890	11940	11700	15450	8330	11890	11795.57	8.53	0	-13623	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8154	19.46	1.50	12	0.19	610.00	7889.00	12960	20240219	-8.41	7440	20230726	59.54	12960	-8.41	20240219	11250	5.51	20240205	12960	-8.41	20240219	7440	59.54	20230726	1.41	N	003850	500	343 억		5860817	N	N	4794	N	00	N
159	20240304	110141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11860	-30	5	-0.25	1275419450	108295	35.99	11890	11940	11700	15450	8330	11890	11777.27	8.53	0	-7974	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8147	19.44	1.50	12	0.16	610.00	7889.00	12960	20240219	-8.49	7440	20230726	59.41	12960	-8.49	20240219	11250	5.42	20240205	12960	-8.49	20240219	7440	59.41	20230726	1.41	N	003850	500	343 억		5860817	N	N	4794	N	00	N
160	20240304	100140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11770	-120	5	-1.01	987156460	83836	27.86	11890	11940	11700	15450	8330	11890	11774.85	8.53	0	-13968	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8085	19.30	1.49	12	0.12	610.00	7889.00	12960	20240219	-9.18	7440	20230726	58.20	12960	-9.18	20240219	11250	4.62	20240205	12960	-9.18	20240219	7440	58.20	20230726	1.41	N	003850	500	343 억		5860817	N	N	4794	N	00	N
161	20240304	090142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	11870	-20	5	-0.17	71057430	5977	1.99	11890	11940	11870	15450	8330	11890	11888.48	8.53	0	811	12443	12166	11993	11716	11543	12080	11630	343	3560	500	8790	10	1	68690000	8154	19.46	1.50	12	0.01	610.00	7889.00	12960	20240219	-8.41	7440	20230726	59.54	12960	-8.41	20240219	11250	5.51	20240205	12960	-8.41	20240219	7440	59.54	20230726	1.41	N	003850	500	343 억		5860817	N	N	4794	N	00	N