KissMeData/003850/price/prices-20240601.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	20240628	160156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9600	170	2	1.80	1489659770	155504	72.82	9430	9740	9420	12250	6610	9430	9579.56	9.34	0	3554	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6594	16.41	1.15	12	0.23	585.00	8367.00	13750	20240320	-30.18	7440	20230726	29.03	13750	-30.18	20240320	9420	1.91	20240628	13750	-30.18	20240320	7440	29.03	20230726	1.51	N	003850	500	343 억		6413073	N	N	3452	N	00	N
3	20240628	150155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9600	170	2	1.80	1321131590	137955	64.60	9430	9740	9420	12250	6610	9430	9576.54	9.34	0	5690	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6594	16.41	1.15	12	0.20	585.00	8367.00	13750	20240320	-30.18	7440	20230726	29.03	13750	-30.18	20240320	9420	1.91	20240628	13750	-30.18	20240320	7440	29.03	20230726	1.51	N	003850	500	343 억		6413073	N	N	72	N	00	N
4	20240628	140154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9570	140	2	1.48	1167927200	121994	57.13	9430	9740	9420	12250	6610	9430	9573.64	9.34	0	-849	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6574	16.36	1.14	12	0.18	585.00	8367.00	13750	20240320	-30.40	7440	20230726	28.63	13750	-30.40	20240320	9420	1.59	20240628	13750	-30.40	20240320	7440	28.63	20230726	1.51	N	003850	500	343 억		6413073	N	N	72	N	00	N
5	20240628	130155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9590	160	2	1.70	1065603490	111313	52.13	9430	9740	9420	12250	6610	9430	9573.04	9.34	0	-2056	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6587	16.39	1.15	12	0.16	585.00	8367.00	13750	20240320	-30.25	7440	20230726	28.90	13750	-30.25	20240320	9420	1.80	20240628	13750	-30.25	20240320	7440	28.90	20230726	1.51	N	003850	500	343 억		6413073	N	N	72	N	00	N
6	20240628	120154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9620	190	2	2.01	943524920	98583	46.17	9430	9740	9420	12250	6610	9430	9570.87	9.34	0	-3976	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6608	16.44	1.15	12	0.14	585.00	8367.00	13750	20240320	-30.04	7440	20230726	29.30	13750	-30.04	20240320	9420	2.12	20240628	13750	-30.04	20240320	7440	29.30	20230726	1.51	N	003850	500	343 억		6413073	N	N	72	N	00	N
7	20240628	110153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9580	150	2	1.59	397238930	41929	19.64	9430	9580	9420	12250	6610	9430	9474.09	9.34	0	26	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6581	16.38	1.14	12	0.06	585.00	8367.00	13750	20240320	-30.33	7440	20230726	28.76	13750	-30.33	20240320	9420	1.70	20240628	13750	-30.33	20240320	7440	28.76	20230726	1.51	N	003850	500	343 억		6413073	N	N	72	N	00	N
8	20240628	100153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9490	60	2	0.64	281608470	29782	13.95	9430	9560	9420	12250	6610	9430	9455.66	9.34	0	1467	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6519	16.22	1.13	12	0.04	585.00	8367.00	13750	20240320	-30.98	7440	20230726	27.55	13750	-30.98	20240320	9420	0.74	20240628	13750	-30.98	20240320	7440	27.55	20230726	1.51	N	003850	500	343 억		6413073	N	N	72	N	00	N
9	20240628	090152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9510	80	2	0.85	8175430	866	0.41	9430	9520	9430	12250	6610	9430	9440.45	9.34	0	123	9750	9590	9510	9350	9270	9550	9310	343	2820	500	7160	10	1	68690000	6532	16.26	1.14	12	0.00	585.00	8367.00	13750	20240320	-30.84	7440	20230726	27.82	13750	-30.84	20240320	9430	0.85	20240628	13750	-30.84	20240320	7440	27.82	20230726	1.51	N	003850	500	343 억		6413073	N	N	72	N	00	N
10	20240627	160152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9430	-240	5	-2.48	2024684520	213209	174.79	9670	9670	9430	12570	6770	9670	9496.25	9.30	0	21759	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6477	16.12	1.13	12	0.31	585.00	8367.00	13750	20240320	-31.42	7440	20230726	26.75	13750	-31.42	20240320	9430	0.00	20240627	13750	-31.42	20240320	7440	26.75	20230726	1.53	N	003850	500	343 억		6389404	N	N	72	N	00	N
11	20240627	150153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9450	-220	5	-2.28	1794686200	188885	154.85	9670	9670	9430	12570	6770	9670	9501.47	9.30	0	18906	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6491	16.15	1.13	12	0.27	585.00	8367.00	13750	20240320	-31.27	7440	20230726	27.02	13750	-31.27	20240320	9430	0.21	20240627	13750	-31.27	20240320	7440	27.02	20230726	1.53	N	003850	500	343 억		6389404	N	N	246	N	00	N
12	20240627	140151	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9470	-200	5	-2.07	1378206070	144833	118.74	9670	9670	9430	12570	6770	9670	9515.83	9.30	0	9932	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6505	16.19	1.13	12	0.21	585.00	8367.00	13750	20240320	-31.13	7440	20230726	27.28	13750	-31.13	20240320	9430	0.42	20240627	13750	-31.13	20240320	7440	27.28	20230726	1.53	N	003850	500	343 억		6389404	N	N	246	N	00	N
13	20240627	130152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9490	-180	5	-1.86	1270314400	133467	109.42	9670	9670	9430	12570	6770	9670	9517.82	9.30	0	8139	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6519	16.22	1.13	12	0.19	585.00	8367.00	13750	20240320	-30.98	7440	20230726	27.55	13750	-30.98	20240320	9430	0.64	20240627	13750	-30.98	20240320	7440	27.55	20230726	1.53	N	003850	500	343 억		6389404	N	N	246	N	00	N
14	20240627	120153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9480	-190	5	-1.96	857452050	89862	73.67	9670	9670	9480	12570	6770	9670	9541.87	9.30	0	-107	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6512	16.21	1.13	12	0.13	585.00	8367.00	13750	20240320	-31.05	7440	20230726	27.42	13750	-31.05	20240320	9480	0.00	20240627	13750	-31.05	20240320	7440	27.42	20230726	1.53	N	003850	500	343 억		6389404	N	N	246	N	00	N
15	20240627	110153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9530	-140	5	-1.45	681188780	71312	58.46	9670	9670	9500	12570	6770	9670	9552.23	9.30	0	500	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6546	16.29	1.14	12	0.10	585.00	8367.00	13750	20240320	-30.69	7440	20230726	28.09	13750	-30.69	20240320	9500	0.32	20240627	13750	-30.69	20240320	7440	28.09	20230726	1.53	N	003850	500	343 억		6389404	N	N	246	N	00	N
16	20240627	100152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9610	-60	5	-0.62	142339270	14808	12.14	9670	9670	9590	12570	6770	9670	9612.32	9.30	0	-4588	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6601	16.43	1.15	12	0.02	585.00	8367.00	13750	20240320	-30.11	7440	20230726	29.17	13750	-30.11	20240320	9590	0.21	20240627	13750	-30.11	20240320	7440	29.17	20230726	1.53	N	003850	500	343 억		6389404	N	N	246	N	00	N
17	20240627	090152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9620	-50	5	-0.52	28376910	2943	2.41	9670	9670	9620	12570	6770	9670	9642.16	9.30	0	-1793	9896	9782	9696	9582	9496	9740	9540	343	2900	500	7340	10	1	68690000	6608	16.44	1.15	12	0.00	585.00	8367.00	13750	20240320	-30.04	7440	20230726	29.30	13750	-30.04	20240320	9600	0.21	20240625	13750	-30.04	20240320	7440	29.30	20230726	1.53	N	003850	500	343 억		6389404	N	N	246	N	00	N
18	20240626	160152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9670	-140	5	-1.43	1175425450	121612	68.73	9810	9810	9610	12750	6870	9810	9665.37	9.34	0	-30723	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6642	16.53	1.16	12	0.18	585.00	8367.00	13750	20240320	-29.67	7440	20230726	29.97	13750	-29.67	20240320	9600	0.73	20240625	13750	-29.67	20240320	7440	29.97	20230726	1.69	N	003850	500	343 억		6418490	N	N	246	N	00	N
19	20240626	150153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9620	-190	5	-1.94	1053189410	108926	61.56	9810	9810	9610	12750	6870	9810	9668.85	9.34	0	-24967	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6608	16.44	1.15	12	0.16	585.00	8367.00	13750	20240320	-30.04	7440	20230726	29.30	13750	-30.04	20240320	9600	0.21	20240625	13750	-30.04	20240320	7440	29.30	20230726	1.69	N	003850	500	343 억		6418490	N	N	372	N	00	N
20	20240626	140152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9640	-170	5	-1.73	828363300	85569	48.36	9810	9810	9620	12750	6870	9810	9680.65	9.34	0	-25416	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6622	16.48	1.15	12	0.12	585.00	8367.00	13750	20240320	-29.89	7440	20230726	29.57	13750	-29.89	20240320	9600	0.42	20240625	13750	-29.89	20240320	7440	29.57	20230726	1.69	N	003850	500	343 억		6418490	N	N	372	N	00	N
21	20240626	130154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9650	-160	5	-1.63	658359230	67953	38.41	9810	9810	9620	12750	6870	9810	9688.45	9.34	0	-22297	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6629	16.50	1.15	12	0.10	585.00	8367.00	13750	20240320	-29.82	7440	20230726	29.70	13750	-29.82	20240320	9600	0.52	20240625	13750	-29.82	20240320	7440	29.70	20230726	1.69	N	003850	500	343 억		6418490	N	N	372	N	00	N
22	20240626	120152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9690	-120	5	-1.22	436841320	45013	25.44	9810	9810	9670	12750	6870	9810	9704.78	9.34	0	-20899	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6656	16.56	1.16	12	0.07	585.00	8367.00	13750	20240320	-29.53	7440	20230726	30.24	13750	-29.53	20240320	9600	0.94	20240625	13750	-29.53	20240320	7440	30.24	20230726	1.69	N	003850	500	343 억		6418490	N	N	372	N	00	N
23	20240626	110152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9720	-90	5	-0.92	292811270	30153	17.04	9810	9810	9680	12750	6870	9810	9710.85	9.34	0	-14047	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6677	16.62	1.16	12	0.04	585.00	8367.00	13750	20240320	-29.31	7440	20230726	30.65	13750	-29.31	20240320	9600	1.25	20240625	13750	-29.31	20240320	7440	30.65	20230726	1.69	N	003850	500	343 억		6418490	N	N	372	N	00	N
24	20240626	100152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9690	-120	5	-1.22	201489420	20745	11.72	9810	9810	9680	12750	6870	9810	9712.67	9.34	0	-11843	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6656	16.56	1.16	12	0.03	585.00	8367.00	13750	20240320	-29.53	7440	20230726	30.24	13750	-29.53	20240320	9600	0.94	20240625	13750	-29.53	20240320	7440	30.24	20230726	1.69	N	003850	500	343 억		6418490	N	N	372	N	00	N
25	20240626	090152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9740	-70	5	-0.71	8069170	825	0.47	9810	9810	9740	12750	6870	9810	9780.81	9.34	0	-121	9963	9886	9743	9666	9523	9925	9705	343	2940	500	7450	10	1	68690000	6690	16.65	1.16	12	0.00	585.00	8367.00	13750	20240320	-29.16	7440	20230726	30.91	13750	-29.16	20240320	9600	1.46	20240625	13750	-29.16	20240320	7440	30.91	20230726	1.69	N	003850	500	343 억		6418490	N	N	372	N	00	N
26	20240625	160152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9810	80	2	0.82	1714912150	176791	45.15	9730	9820	9600	12640	6820	9730	9700.10	9.28	0	43994	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6738	16.77	1.17	12	0.26	585.00	8367.00	13750	20240320	-28.65	7440	20230726	31.85	13750	-28.65	20240320	9600	2.19	20240625	13750	-28.65	20240320	7440	31.85	20230726	1.67	N	003850	500	343 억		6372983	N	N	372	N	00	N
27	20240625	150152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9730	0	3	0.00	1488796770	153630	39.23	9730	9800	9600	12640	6820	9730	9690.79	9.28	0	29566	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6684	16.63	1.16	12	0.22	585.00	8367.00	13750	20240320	-29.24	7440	20230726	30.78	13750	-29.24	20240320	9600	1.35	20240625	13750	-29.24	20240320	7440	30.78	20230726	1.67	N	003850	500	343 억		6372983	N	N	429	N	00	N
28	20240625	140152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9680	-50	5	-0.51	1183417220	122199	31.21	9730	9800	9600	12640	6820	9730	9684.34	9.28	0	11933	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6649	16.55	1.16	12	0.18	585.00	8367.00	13750	20240320	-29.60	7440	20230726	30.11	13750	-29.60	20240320	9600	0.83	20240625	13750	-29.60	20240320	7440	30.11	20230726	1.67	N	003850	500	343 억		6372983	N	N	429	N	00	N
29	20240625	130152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9690	-40	5	-0.41	1027953980	106135	27.10	9730	9800	9600	12640	6820	9730	9685.34	9.28	0	8802	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6656	16.56	1.16	12	0.15	585.00	8367.00	13750	20240320	-29.53	7440	20230726	30.24	13750	-29.53	20240320	9600	0.94	20240625	13750	-29.53	20240320	7440	30.24	20230726	1.67	N	003850	500	343 억		6372983	N	N	429	N	00	N
30	20240625	120153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9680	-50	5	-0.51	918529880	94838	24.22	9730	9800	9600	12640	6820	9730	9685.25	9.28	0	6071	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6649	16.55	1.16	12	0.14	585.00	8367.00	13750	20240320	-29.60	7440	20230726	30.11	13750	-29.60	20240320	9600	0.83	20240625	13750	-29.60	20240320	7440	30.11	20230726	1.67	N	003850	500	343 억		6372983	N	N	429	N	00	N
31	20240625	110156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9690	-40	5	-0.41	660036340	68130	17.40	9730	9800	9600	12640	6820	9730	9687.90	9.28	0	-1945	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6656	16.56	1.16	12	0.10	585.00	8367.00	13750	20240320	-29.53	7440	20230726	30.24	13750	-29.53	20240320	9600	0.94	20240625	13750	-29.53	20240320	7440	30.24	20230726	1.67	N	003850	500	343 억		6372983	N	N	429	N	00	N
32	20240625	100152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9760	30	2	0.31	175904350	18048	4.61	9730	9800	9710	12640	6820	9730	9746.47	9.28	0	-5986	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6704	16.68	1.17	12	0.03	585.00	8367.00	13750	20240320	-29.02	7440	20230726	31.18	13750	-29.02	20240320	9690	0.72	20240624	13750	-29.02	20240320	7440	31.18	20230726	1.67	N	003850	500	343 억		6372983	N	N	429	N	00	N
33	20240625	090152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9800	70	2	0.72	6015930	618	0.16	9730	9800	9730	12640	6820	9730	9734.51	9.28	0	-21	10343	10036	9863	9556	9383	9950	9470	343	2910	500	7390	10	1	68690000	6732	16.75	1.17	12	0.00	585.00	8367.00	13750	20240320	-28.73	7440	20230726	31.72	13750	-28.73	20240320	9690	1.14	20240624	13750	-28.73	20240320	7440	31.72	20230726	1.67	N	003850	500	343 억		6372983	N	N	429	N	00	N
34	20240624	160152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9730	-410	5	-4.04	3860385890	390901	136.24	10080	10170	9690	13180	7100	10140	9875.61	9.36	0	-56355	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6684	16.63	1.16	12	0.57	585.00	8367.00	13750	20240320	-29.24	7440	20230726	30.78	13750	-29.24	20240320	9690	0.41	20240624	13750	-29.24	20240320	7440	30.78	20230726	1.69	N	003850	500	343 억		6430658	N	N	429	N	00	N
35	20240624	150151	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9730	-410	5	-4.04	3526605540	356534	124.26	10080	10170	9690	13180	7100	10140	9891.36	9.36	0	-51384	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6684	16.63	1.16	12	0.52	585.00	8367.00	13750	20240320	-29.24	7440	20230726	30.78	13750	-29.24	20240320	9690	0.41	20240624	13750	-29.24	20240320	7440	30.78	20230726	1.69	N	003850	500	343 억		6430658	N	N	721	N	00	N
36	20240624	140152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	9780	-360	5	-3.55	2183062240	218496	76.15	10080	10170	9780	13180	7100	10140	9991.31	9.36	0	-55281	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6718	16.72	1.17	12	0.32	585.00	8367.00	13750	20240320	-28.87	7440	20230726	31.45	13750	-28.87	20240320	9780	0.00	20240624	13750	-28.87	20240320	7440	31.45	20230726	1.69	N	003850	500	343 억		6430658	N	N	721	N	00	N
37	20240624	130151	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10090	-50	5	-0.49	676324010	66866	23.30	10080	10170	10070	13180	7100	10140	10114.62	9.36	0	-30793	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6931	17.25	1.21	12	0.10	585.00	8367.00	13750	20240320	-26.62	7440	20230726	35.62	13750	-26.62	20240320	10010	0.80	20240612	13750	-26.62	20240320	7440	35.62	20230726	1.69	N	003850	500	343 억		6430658	N	N	721	N	00	N
38	20240624	120152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10130	-10	5	-0.10	476918270	47170	16.44	10080	10170	10070	13180	7100	10140	10110.63	9.36	0	-22138	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6958	17.32	1.21	12	0.07	585.00	8367.00	13750	20240320	-26.33	7440	20230726	36.16	13750	-26.33	20240320	10010	1.20	20240612	13750	-26.33	20240320	7440	36.16	20230726	1.69	N	003850	500	343 억		6430658	N	N	721	N	00	N
39	20240624	110152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10110	-30	5	-0.30	345660440	34218	11.93	10080	10170	10070	13180	7100	10140	10101.71	9.36	0	-18514	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6945	17.28	1.21	12	0.05	585.00	8367.00	13750	20240320	-26.47	7440	20230726	35.89	13750	-26.47	20240320	10010	1.00	20240612	13750	-26.47	20240320	7440	35.89	20230726	1.69	N	003850	500	343 억		6430658	N	N	721	N	00	N
40	20240624	100151	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10090	-50	5	-0.49	158618620	15699	5.47	10080	10170	10080	13180	7100	10140	10103.74	9.36	0	-7028	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6931	17.25	1.21	12	0.02	585.00	8367.00	13750	20240320	-26.62	7440	20230726	35.62	13750	-26.62	20240320	10010	0.80	20240612	13750	-26.62	20240320	7440	35.62	20230726	1.69	N	003850	500	343 억		6430658	N	N	721	N	00	N
41	20240624	090152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10140	0	3	0.00	11293250	1120	0.39	10080	10140	10080	13180	7100	10140	10083.26	9.36	0	-389	10780	10460	10280	9960	9780	10370	9870	343	3040	500	7700	10	1	68690000	6965	17.33	1.21	12	0.00	585.00	8367.00	13750	20240320	-26.25	7440	20230726	36.29	13750	-26.25	20240320	10010	1.30	20240612	13750	-26.25	20240320	7440	36.29	20230726	1.69	N	003850	500	343 억		6430658	N	N	721	N	00	N
42	20240621	160149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10140	-470	5	-4.43	2933741990	286774	105.86	10510	10600	10100	13790	7430	10610	10230.34	9.39	0	-17077	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	6965	17.33	1.21	12	0.42	585.00	8367.00	13750	20240320	-26.25	7440	20230726	36.29	13750	-26.25	20240320	10010	1.30	20240612	13750	-26.25	20240320	7440	36.29	20230726	1.68	N	003850	500	343 억		6449884	N	N	721	N	00	N
43	20240621	150148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10150	-460	5	-4.34	2772386080	270864	99.99	10510	10600	10100	13790	7430	10610	10235.34	9.39	0	-14154	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	6972	17.35	1.21	12	0.39	585.00	8367.00	13750	20240320	-26.18	7440	20230726	36.42	13750	-26.18	20240320	10010	1.40	20240612	13750	-26.18	20240320	7440	36.42	20230726	1.68	N	003850	500	343 억		6449884	N	N	757	N	00	N
44	20240621	140148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10170	-440	5	-4.15	2611242320	254989	94.13	10510	10600	10100	13790	7430	10610	10240.60	9.39	0	-12165	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	6986	17.38	1.22	12	0.37	585.00	8367.00	13750	20240320	-26.04	7440	20230726	36.69	13750	-26.04	20240320	10010	1.60	20240612	13750	-26.04	20240320	7440	36.69	20230726	1.68	N	003850	500	343 억		6449884	N	N	757	N	00	N
45	20240621	130148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10150	-460	5	-4.34	2330067400	227243	83.88	10510	10600	10100	13790	7430	10610	10253.63	9.39	0	5006	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	6972	17.35	1.21	12	0.33	585.00	8367.00	13750	20240320	-26.18	7440	20230726	36.42	13750	-26.18	20240320	10010	1.40	20240612	13750	-26.18	20240320	7440	36.42	20230726	1.68	N	003850	500	343 억		6449884	N	N	757	N	00	N
46	20240621	120150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	-450	5	-4.24	2235461250	217929	80.45	10510	10600	10100	13790	7430	10610	10257.75	9.39	0	13731	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	6979	17.37	1.21	12	0.32	585.00	8367.00	13750	20240320	-26.11	7440	20230726	36.56	13750	-26.11	20240320	10010	1.50	20240612	13750	-26.11	20240320	7440	36.56	20230726	1.68	N	003850	500	343 억		6449884	N	N	757	N	00	N
47	20240621	110149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	-450	5	-4.24	2102014600	204794	75.60	10510	10600	10100	13790	7430	10610	10264.04	9.39	0	23704	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	6979	17.37	1.21	12	0.30	585.00	8367.00	13750	20240320	-26.11	7440	20230726	36.56	13750	-26.11	20240320	10010	1.50	20240612	13750	-26.11	20240320	7440	36.56	20230726	1.68	N	003850	500	343 억		6449884	N	N	757	N	00	N
48	20240621	100148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10410	-200	5	-1.89	562884260	53867	19.88	10510	10600	10370	13790	7430	10610	10449.51	9.39	0	-14978	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	7151	17.79	1.24	12	0.08	585.00	8367.00	13750	20240320	-24.29	7440	20230726	39.92	13750	-24.29	20240320	10010	4.00	20240612	13750	-24.29	20240320	7440	39.92	20230726	1.68	N	003850	500	343 억		6449884	N	N	757	N	00	N
49	20240621	090149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10600	-10	5	-0.09	14514900	1378	0.51	10510	10600	10510	13790	7430	10610	10533.20	9.39	0	-306	11050	10830	10460	10240	9870	10940	10350	343	3180	500	8060	10	1	68690000	7281	18.12	1.27	12	0.00	585.00	8367.00	13750	20240320	-22.91	7440	20230726	42.47	13750	-22.91	20240320	10010	5.89	20240612	13750	-22.91	20240320	7440	42.47	20230726	1.68	N	003850	500	343 억		6449884	N	N	757	N	00	N
50	20240620	160149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10610	520	2	5.15	2818735500	269619	282.17	10130	10680	10090	13110	7070	10090	10454.20	9.35	0	26249	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	7288	18.14	1.27	12	0.39	585.00	8367.00	13750	20240320	-22.84	7440	20230726	42.61	13750	-22.84	20240320	10010	5.99	20240612	13750	-22.84	20240320	7440	42.61	20230726	1.69	N	003850	500	343 억		6422503	N	N	757	N	00	N
51	20240620	150149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10600	510	2	5.05	2567838630	245927	257.37	10130	10680	10090	13110	7070	10090	10441.47	9.35	0	22686	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	7281	18.12	1.27	12	0.36	585.00	8367.00	13750	20240320	-22.91	7440	20230726	42.47	13750	-22.91	20240320	10010	5.89	20240612	13750	-22.91	20240320	7440	42.47	20230726	1.69	N	003850	500	343 억		6422503	N	N	890	N	00	N
52	20240620	140149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10500	410	2	4.06	1700458710	163898	171.53	10130	10560	10090	13110	7070	10090	10375.10	9.35	0	5325	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	7212	17.95	1.25	12	0.24	585.00	8367.00	13750	20240320	-23.64	7440	20230726	41.13	13750	-23.64	20240320	10010	4.90	20240612	13750	-23.64	20240320	7440	41.13	20230726	1.69	N	003850	500	343 억		6422503	N	N	890	N	00	N
53	20240620	130149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	100	2	0.99	682903670	66571	69.67	10130	10370	10090	13110	7070	10090	10258.28	9.35	0	7714	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	7000	17.42	1.22	12	0.10	585.00	8367.00	13750	20240320	-25.89	7440	20230726	36.96	13750	-25.89	20240320	10010	1.80	20240612	13750	-25.89	20240320	7440	36.96	20230726	1.69	N	003850	500	343 억		6422503	N	N	890	N	00	N
54	20240620	120149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	130	2	1.29	641032240	62460	65.37	10130	10370	10090	13110	7070	10090	10263.08	9.35	0	7343	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	7020	17.47	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.67	7440	20230726	37.37	13750	-25.67	20240320	10010	2.10	20240612	13750	-25.67	20240320	7440	37.37	20230726	1.69	N	003850	500	343 억		6422503	N	N	890	N	00	N
55	20240620	110149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10260	170	2	1.68	601690720	58622	61.35	10130	10370	10090	13110	7070	10090	10263.91	9.35	0	7710	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	7048	17.54	1.23	12	0.09	585.00	8367.00	13750	20240320	-25.38	7440	20230726	37.90	13750	-25.38	20240320	10010	2.50	20240612	13750	-25.38	20240320	7440	37.90	20230726	1.69	N	003850	500	343 억		6422503	N	N	890	N	00	N
56	20240620	100149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10310	220	2	2.18	427180950	41699	43.64	10130	10370	10090	13110	7070	10090	10244.39	9.35	0	9682	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	7082	17.62	1.23	12	0.06	585.00	8367.00	13750	20240320	-25.02	7440	20230726	38.58	13750	-25.02	20240320	10010	3.00	20240612	13750	-25.02	20240320	7440	38.58	20230726	1.69	N	003850	500	343 억		6422503	N	N	890	N	00	N
57	20240620	090149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10130	40	2	0.40	729140	72	0.08	10130	10130	10110	13110	7070	10090	10126.94	9.35	0	-12	10290	10190	10100	10000	9910	10145	9955	343	3020	500	7660	10	1	68690000	6958	17.32	1.21	12	0.00	585.00	8367.00	13750	20240320	-26.33	7440	20230726	36.16	13750	-26.33	20240320	10010	1.20	20240612	13750	-26.33	20240320	7440	36.16	20230726	1.69	N	003850	500	343 억		6422503	N	N	890	N	00	N
58	20240619	160148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10090	-120	5	-1.18	961869800	95435	109.59	10160	10200	10010	13270	7150	10210	10078.79	9.32	0	13208	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6931	17.25	1.21	12	0.14	585.00	8367.00	13750	20240320	-26.62	7440	20230726	35.62	13750	-26.62	20240320	10010	0.80	20240619	13750	-26.62	20240320	7440	35.62	20230726	1.68	N	003850	500	343 억		6399816	N	N	890	N	00	N
59	20240619	150147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10100	-110	5	-1.08	902802650	89582	102.87	10160	10200	10010	13270	7150	10210	10077.95	9.32	0	12332	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6938	17.26	1.21	12	0.13	585.00	8367.00	13750	20240320	-26.55	7440	20230726	35.75	13750	-26.55	20240320	10010	0.90	20240619	13750	-26.55	20240320	7440	35.75	20230726	1.68	N	003850	500	343 억		6399816	N	N	307	N	00	N
60	20240619	140150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10070	-140	5	-1.37	773309650	76745	88.13	10160	10200	10010	13270	7150	10210	10076.35	9.32	0	6665	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6917	17.21	1.20	12	0.11	585.00	8367.00	13750	20240320	-26.76	7440	20230726	35.35	13750	-26.76	20240320	10010	0.60	20240619	13750	-26.76	20240320	7440	35.35	20230726	1.68	N	003850	500	343 억		6399816	N	N	307	N	00	N
61	20240619	130148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10080	-130	5	-1.27	489988120	48525	55.72	10160	10200	10040	13270	7150	10210	10097.64	9.32	0	-7912	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6924	17.23	1.20	12	0.07	585.00	8367.00	13750	20240320	-26.69	7440	20230726	35.48	13750	-26.69	20240320	10010	0.70	20240612	13750	-26.69	20240320	7440	35.48	20230726	1.68	N	003850	500	343 억		6399816	N	N	307	N	00	N
62	20240619	120147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10100	-110	5	-1.08	333500380	32981	37.87	10160	10200	10080	13270	7150	10210	10111.89	9.32	0	-7461	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6938	17.26	1.21	12	0.05	585.00	8367.00	13750	20240320	-26.55	7440	20230726	35.75	13750	-26.55	20240320	10010	0.90	20240612	13750	-26.55	20240320	7440	35.75	20230726	1.68	N	003850	500	343 억		6399816	N	N	307	N	00	N
63	20240619	110149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10140	-70	5	-0.69	236806660	23399	26.87	10160	10200	10080	13270	7150	10210	10120.38	9.32	0	-4447	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6965	17.33	1.21	12	0.03	585.00	8367.00	13750	20240320	-26.25	7440	20230726	36.29	13750	-26.25	20240320	10010	1.30	20240612	13750	-26.25	20240320	7440	36.29	20230726	1.68	N	003850	500	343 억		6399816	N	N	307	N	00	N
64	20240619	100148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10130	-80	5	-0.78	112276880	11073	12.72	10160	10200	10120	13270	7150	10210	10139.70	9.32	0	-1383	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6958	17.32	1.21	12	0.02	585.00	8367.00	13750	20240320	-26.33	7440	20230726	36.16	13750	-26.33	20240320	10010	1.20	20240612	13750	-26.33	20240320	7440	36.16	20230726	1.68	N	003850	500	343 억		6399816	N	N	307	N	00	N
65	20240619	090150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10170	-40	5	-0.39	2976890	293	0.34	10160	10170	10160	13270	7150	10210	10160.03	9.32	0	-201	10456	10332	10216	10092	9976	10275	10035	343	3060	500	7750	10	1	68690000	6986	17.38	1.22	12	0.00	585.00	8367.00	13750	20240320	-26.04	7440	20230726	36.69	13750	-26.04	20240320	10010	1.60	20240612	13750	-26.04	20240320	7440	36.69	20230726	1.68	N	003850	500	343 억		6399816	N	N	307	N	00	N
66	20240618	160148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10210	10	2	0.10	884185550	86765	76.86	10220	10340	10100	13260	7140	10200	10190.58	9.29	0	16095	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	7013	17.45	1.22	12	0.13	585.00	8367.00	13750	20240320	-25.75	7440	20230726	37.23	13750	-25.75	20240320	10010	2.00	20240612	13750	-25.75	20240320	7440	37.23	20230726	1.69	N	003850	500	343 억		6382017	N	N	307	N	00	N
67	20240618	150147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	-10	5	-0.10	806114230	79116	70.09	10220	10340	10100	13260	7140	10200	10189.02	9.29	0	14896	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	7000	17.42	1.22	12	0.12	585.00	8367.00	13750	20240320	-25.89	7440	20230726	36.96	13750	-25.89	20240320	10010	1.80	20240612	13750	-25.89	20240320	7440	36.96	20230726	1.69	N	003850	500	343 억		6382017	N	N	356	N	00	N
68	20240618	140147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10150	-50	5	-0.49	659991020	64743	57.35	10220	10340	10100	13260	7140	10200	10194.01	9.29	0	12617	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	6972	17.35	1.21	12	0.09	585.00	8367.00	13750	20240320	-26.18	7440	20230726	36.42	13750	-26.18	20240320	10010	1.40	20240612	13750	-26.18	20240320	7440	36.42	20230726	1.69	N	003850	500	343 억		6382017	N	N	356	N	00	N
69	20240618	130148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	-40	5	-0.39	499875310	48942	43.36	10220	10340	10140	13260	7140	10200	10213.63	9.29	0	8595	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	6979	17.37	1.21	12	0.07	585.00	8367.00	13750	20240320	-26.11	7440	20230726	36.56	13750	-26.11	20240320	10010	1.50	20240612	13750	-26.11	20240320	7440	36.56	20230726	1.69	N	003850	500	343 억		6382017	N	N	356	N	00	N
70	20240618	120148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	-10	5	-0.10	436557870	42709	37.83	10220	10340	10160	13260	7140	10200	10221.68	9.29	0	8274	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	7000	17.42	1.22	12	0.06	585.00	8367.00	13750	20240320	-25.89	7440	20230726	36.96	13750	-25.89	20240320	10010	1.80	20240612	13750	-25.89	20240320	7440	36.96	20230726	1.69	N	003850	500	343 억		6382017	N	N	356	N	00	N
71	20240618	110147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10180	-20	5	-0.20	381653270	37314	33.06	10220	10340	10160	13260	7140	10200	10228.15	9.29	0	7173	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	6993	17.40	1.22	12	0.05	585.00	8367.00	13750	20240320	-25.96	7440	20230726	36.83	13750	-25.96	20240320	10010	1.70	20240612	13750	-25.96	20240320	7440	36.83	20230726	1.69	N	003850	500	343 억		6382017	N	N	356	N	00	N
72	20240618	100147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10250	50	2	0.49	198942360	19378	17.17	10220	10340	10190	13260	7140	10200	10266.40	9.29	0	3257	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	7041	17.52	1.23	12	0.03	585.00	8367.00	13750	20240320	-25.45	7440	20230726	37.77	13750	-25.45	20240320	10010	2.40	20240612	13750	-25.45	20240320	7440	37.77	20230726	1.69	N	003850	500	343 억		6382017	N	N	356	N	00	N
73	20240618	090149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	0	3	0.00	9711360	951	0.84	10220	10220	10200	13260	7140	10200	10211.74	9.29	0	-484	10393	10296	10193	10096	9993	10245	10045	343	3060	500	7750	10	1	68690000	7006	17.44	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.82	7440	20230726	37.10	13750	-25.82	20240320	10010	1.90	20240612	13750	-25.82	20240320	7440	37.10	20230726	1.69	N	003850	500	343 억		6382017	N	N	356	N	00	N
74	20240617	160146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	-70	5	-0.68	1138666590	111719	137.68	10290	10290	10090	13350	7190	10270	10192.23	9.34	0	-30508	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	7006	17.44	1.22	12	0.16	585.00	8367.00	13750	20240320	-25.82	7440	20230726	37.10	13750	-25.82	20240320	10010	1.90	20240612	13750	-25.82	20240320	7440	37.10	20230726	1.69	N	003850	500	343 억		6413838	N	N	356	N	00	N
75	20240617	150149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	-50	5	-0.49	1093690620	107312	132.25	10290	10290	10090	13350	7190	10270	10191.68	9.34	0	-30564	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	7020	17.47	1.22	12	0.16	585.00	8367.00	13750	20240320	-25.67	7440	20230726	37.37	13750	-25.67	20240320	10010	2.10	20240612	13750	-25.67	20240320	7440	37.37	20230726	1.69	N	003850	500	343 억		6413838	N	N	311	N	00	N
76	20240617	140146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10250	-20	5	-0.19	992890530	97469	120.12	10290	10290	10090	13350	7190	10270	10186.72	9.34	0	-28198	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	7041	17.52	1.23	12	0.14	585.00	8367.00	13750	20240320	-25.45	7440	20230726	37.77	13750	-25.45	20240320	10010	2.40	20240612	13750	-25.45	20240320	7440	37.77	20230726	1.69	N	003850	500	343 억		6413838	N	N	311	N	00	N
77	20240617	130146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	-50	5	-0.49	924956510	90840	111.95	10290	10290	10090	13350	7190	10270	10182.25	9.34	0	-25988	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	7020	17.47	1.22	12	0.13	585.00	8367.00	13750	20240320	-25.67	7440	20230726	37.37	13750	-25.67	20240320	10010	2.10	20240612	13750	-25.67	20240320	7440	37.37	20230726	1.69	N	003850	500	343 억		6413838	N	N	311	N	00	N
78	20240617	120146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10250	-20	5	-0.19	701094740	68922	84.94	10290	10290	10090	13350	7190	10270	10172.28	9.34	0	-25295	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	7041	17.52	1.23	12	0.10	585.00	8367.00	13750	20240320	-25.45	7440	20230726	37.77	13750	-25.45	20240320	10010	2.40	20240612	13750	-25.45	20240320	7440	37.77	20230726	1.69	N	003850	500	343 억		6413838	N	N	311	N	00	N
79	20240617	110146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10200	-70	5	-0.68	588834710	57944	71.41	10290	10290	10090	13350	7190	10270	10162.12	9.34	0	-20123	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	7006	17.44	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.82	7440	20230726	37.10	13750	-25.82	20240320	10010	1.90	20240612	13750	-25.82	20240320	7440	37.10	20230726	1.69	N	003850	500	343 억		6413838	N	N	311	N	00	N
80	20240617	100147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10120	-150	5	-1.46	358163110	35204	43.38	10290	10290	10090	13350	7190	10270	10173.91	9.34	0	-19326	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	6951	17.30	1.21	12	0.05	585.00	8367.00	13750	20240320	-26.40	7440	20230726	36.02	13750	-26.40	20240320	10010	1.10	20240612	13750	-26.40	20240320	7440	36.02	20230726	1.69	N	003850	500	343 억		6413838	N	N	311	N	00	N
81	20240617	090147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10230	-40	5	-0.39	16526580	1609	1.98	10290	10290	10230	13350	7190	10270	10271.34	9.34	0	-1139	10416	10342	10196	10122	9976	10380	10160	343	3080	500	7800	10	1	68690000	7027	17.49	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.60	7440	20230726	37.50	13750	-25.60	20240320	10010	2.20	20240612	13750	-25.60	20240320	7440	37.50	20230726	1.69	N	003850	500	343 억		6413838	N	N	311	N	00	N
82	20240614	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10270	210	2	2.09	822398020	80849	65.19	10070	10270	10050	13070	7050	10060	10170.62	9.34	0	-2521	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	7054	17.56	1.23	12	0.12	585.00	8367.00	13750	20240320	-25.31	7440	20230726	38.04	13750	-25.31	20240320	10010	2.60	20240612	13750	-25.31	20240320	7440	38.04	20230726	1.69	N	003850	500	343 억		6418649	N	N	311	N	00	N
83	20240614	150139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10180	120	2	1.19	692572390	68174	54.97	10070	10220	10050	13070	7050	10060	10158.89	9.34	0	-2338	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	6993	17.40	1.22	12	0.10	585.00	8367.00	13750	20240320	-25.96	7440	20230726	36.83	13750	-25.96	20240320	10010	1.70	20240612	13750	-25.96	20240320	7440	36.83	20230726	1.69	N	003850	500	343 억		6418649	N	N	143	N	00	N
84	20240614	140139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	130	2	1.29	635750880	62599	50.47	10070	10220	10050	13070	7050	10060	10155.93	9.34	0	-566	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	7000	17.42	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.89	7440	20230726	36.96	13750	-25.89	20240320	10010	1.80	20240612	13750	-25.89	20240320	7440	36.96	20230726	1.69	N	003850	500	343 억		6418649	N	N	143	N	00	N
85	20240614	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	100	2	0.99	515151910	50775	40.94	10070	10220	10050	13070	7050	10060	10145.78	9.34	0	4382	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	6979	17.37	1.21	12	0.07	585.00	8367.00	13750	20240320	-26.11	7440	20230726	36.56	13750	-26.11	20240320	10010	1.50	20240612	13750	-26.11	20240320	7440	36.56	20230726	1.69	N	003850	500	343 억		6418649	N	N	143	N	00	N
86	20240614	120139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10140	80	2	0.80	490148300	48313	38.95	10070	10220	10050	13070	7050	10060	10145.27	9.34	0	4577	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	6965	17.33	1.21	12	0.07	585.00	8367.00	13750	20240320	-26.25	7440	20230726	36.29	13750	-26.25	20240320	10010	1.30	20240612	13750	-26.25	20240320	7440	36.29	20230726	1.69	N	003850	500	343 억		6418649	N	N	143	N	00	N
87	20240614	110144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	100	2	0.99	436501080	43023	34.69	10070	10220	10050	13070	7050	10060	10145.76	9.34	0	2355	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	6979	17.37	1.21	12	0.06	585.00	8367.00	13750	20240320	-26.11	7440	20230726	36.56	13750	-26.11	20240320	10010	1.50	20240612	13750	-26.11	20240320	7440	36.56	20230726	1.69	N	003850	500	343 억		6418649	N	N	143	N	00	N
88	20240614	100144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10130	70	2	0.70	153057010	15151	12.22	10070	10140	10050	13070	7050	10060	10102.11	9.34	0	-469	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	6958	17.32	1.21	12	0.02	585.00	8367.00	13750	20240320	-26.33	7440	20230726	36.16	13750	-26.33	20240320	10010	1.20	20240612	13750	-26.33	20240320	7440	36.16	20230726	1.69	N	003850	500	343 억		6418649	N	N	143	N	00	N
89	20240614	090146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10060	0	3	0.00	12411370	1232	0.99	10070	10090	10060	13070	7050	10060	10074.16	9.34	0	-305	10366	10212	10136	9982	9906	10175	9945	343	3010	500	7640	10	1	68690000	6910	17.20	1.20	12	0.00	585.00	8367.00	13750	20240320	-26.84	7440	20230726	35.22	13750	-26.84	20240320	10010	0.50	20240612	13750	-26.84	20240320	7440	35.22	20230726	1.69	N	003850	500	343 억		6418649	N	N	143	N	00	N
90	20240613	160145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10060	10	2	0.10	1249161400	123035	163.46	10060	10290	10060	13060	7040	10050	10153.19	9.31	0	2124	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	6910	17.20	1.20	12	0.18	585.00	8367.00	13750	20240320	-26.84	7440	20230726	35.22	13750	-26.84	20240320	10010	0.50	20240612	13750	-26.84	20240320	7440	35.22	20230726	1.68	N	003850	500	343 억		6396570	N	N	138	N	00	N
91	20240613	150147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10080	30	2	0.30	978897480	96189	127.80	10060	10290	10060	13060	7040	10050	10176.86	9.31	0	11097	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	6924	17.23	1.20	12	0.14	585.00	8367.00	13750	20240320	-26.69	7440	20230726	35.48	13750	-26.69	20240320	10010	0.70	20240612	13750	-26.69	20240320	7440	35.48	20230726	1.68	N	003850	500	343 억		6396570	N	N	302	N	00	N
92	20240613	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10180	130	2	1.29	789773970	77484	102.94	10060	10290	10060	13060	7040	10050	10192.80	9.31	0	9585	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	6993	17.40	1.22	12	0.11	585.00	8367.00	13750	20240320	-25.96	7440	20230726	36.83	13750	-25.96	20240320	10010	1.70	20240612	13750	-25.96	20240320	7440	36.83	20230726	1.68	N	003850	500	343 억		6396570	N	N	302	N	00	N
93	20240613	130146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10160	110	2	1.09	656417460	64348	85.49	10060	10290	10060	13060	7040	10050	10201.14	9.31	0	9776	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	6979	17.37	1.21	12	0.09	585.00	8367.00	13750	20240320	-26.11	7440	20230726	36.56	13750	-26.11	20240320	10010	1.50	20240612	13750	-26.11	20240320	7440	36.56	20230726	1.68	N	003850	500	343 억		6396570	N	N	302	N	00	N
94	20240613	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	140	2	1.39	615418390	60323	80.14	10060	10290	10060	13060	7040	10050	10202.15	9.31	0	9420	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	7000	17.42	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.89	7440	20230726	36.96	13750	-25.89	20240320	10010	1.80	20240612	13750	-25.89	20240320	7440	36.96	20230726	1.68	N	003850	500	343 억		6396570	N	N	302	N	00	N
95	20240613	110144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10210	160	2	1.59	585371540	57378	76.23	10060	10290	10060	13060	7040	10050	10202.12	9.31	0	9387	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	7013	17.45	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.75	7440	20230726	37.23	13750	-25.75	20240320	10010	2.00	20240612	13750	-25.75	20240320	7440	37.23	20230726	1.68	N	003850	500	343 억		6396570	N	N	302	N	00	N
96	20240613	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10260	210	2	2.09	368216220	36084	47.94	10060	10290	10060	13060	7040	10050	10204.58	9.31	0	9111	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	7048	17.54	1.23	12	0.05	585.00	8367.00	13750	20240320	-25.38	7440	20230726	37.90	13750	-25.38	20240320	10010	2.50	20240612	13750	-25.38	20240320	7440	37.90	20230726	1.68	N	003850	500	343 억		6396570	N	N	302	N	00	N
97	20240613	090148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10070	20	2	0.20	8269790	822	1.09	10060	10100	10060	13060	7040	10050	10061.07	9.31	0	260	10183	10116	10063	9996	9943	10090	9970	343	3010	500	7630	10	1	68690000	6917	17.21	1.20	12	0.00	585.00	8367.00	13750	20240320	-26.76	7440	20230726	35.35	13750	-26.76	20240320	10010	0.60	20240612	13750	-26.76	20240320	7440	35.35	20230726	1.68	N	003850	500	343 억		6396570	N	N	302	N	00	N
98	20240612	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10050	-20	5	-0.20	748346240	74480	79.99	10070	10130	10010	13090	7050	10070	10047.61	9.32	0	-6546	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6903	17.18	1.20	12	0.11	585.00	8367.00	13750	20240320	-26.91	7440	20230726	35.08	13750	-26.91	20240320	10010	0.40	20240612	13750	-26.91	20240320	7440	35.08	20230726	1.70	N	003850	500	343 억		6403070	N	N	302	N	00	N
99	20240612	150149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10020	-50	5	-0.50	672634310	66935	71.89	10070	10130	10010	13090	7050	10070	10049.07	9.32	0	-6911	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6883	17.13	1.20	12	0.10	585.00	8367.00	13750	20240320	-27.13	7440	20230726	34.68	13750	-27.13	20240320	10010	0.10	20240612	13750	-27.13	20240320	7440	34.68	20230726	1.70	N	003850	500	343 억		6403070	N	N	298	N	00	N
100	20240612	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10020	-50	5	-0.50	489908410	48702	52.31	10070	10130	10020	13090	7050	10070	10059.31	9.32	0	-5228	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6883	17.13	1.20	12	0.07	585.00	8367.00	13750	20240320	-27.13	7440	20230726	34.68	13750	-27.13	20240320	10020	0.00	20240612	13750	-27.13	20240320	7440	34.68	20230726	1.70	N	003850	500	343 억		6403070	N	N	298	N	00	N
101	20240612	130145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10050	-20	5	-0.20	379775270	37724	40.52	10070	10130	10040	13090	7050	10070	10067.21	9.32	0	-4618	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6903	17.18	1.20	12	0.05	585.00	8367.00	13750	20240320	-26.91	7440	20230726	35.08	13750	-26.91	20240320	10040	0.10	20240612	13750	-26.91	20240320	7440	35.08	20230726	1.70	N	003850	500	343 억		6403070	N	N	298	N	00	N
102	20240612	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10050	-20	5	-0.20	341706380	33936	36.45	10070	10130	10040	13090	7050	10070	10069.14	9.32	0	-5134	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6903	17.18	1.20	12	0.05	585.00	8367.00	13750	20240320	-26.91	7440	20230726	35.08	13750	-26.91	20240320	10040	0.10	20240612	13750	-26.91	20240320	7440	35.08	20230726	1.70	N	003850	500	343 억		6403070	N	N	298	N	00	N
103	20240612	110143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10060	-10	5	-0.10	269031380	26703	28.68	10070	10130	10050	13090	7050	10070	10074.95	9.32	0	-2975	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6910	17.20	1.20	12	0.04	585.00	8367.00	13750	20240320	-26.84	7440	20230726	35.22	13750	-26.84	20240320	10050	0.10	20240612	13750	-26.84	20240320	7440	35.22	20230726	1.70	N	003850	500	343 억		6403070	N	N	298	N	00	N
104	20240612	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10070	0	3	0.00	147316440	14606	15.69	10070	10130	10050	13090	7050	10070	10086.02	9.32	0	-2549	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6917	17.21	1.20	12	0.02	585.00	8367.00	13750	20240320	-26.76	7440	20230726	35.35	13750	-26.76	20240320	10050	0.20	20240612	13750	-26.76	20240320	7440	35.35	20230726	1.70	N	003850	500	343 억		6403070	N	N	298	N	00	N
105	20240612	090144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10130	60	2	0.60	5199320	516	0.55	10070	10130	10070	13090	7050	10070	10076.20	9.32	0	-69	10350	10210	10130	9990	9910	10170	9950	343	3020	500	7650	10	1	68690000	6958	17.32	1.21	12	0.00	585.00	8367.00	13750	20240320	-26.33	7440	20230726	36.16	13750	-26.33	20240320	10050	0.80	20240611	13750	-26.33	20240320	7440	36.16	20230726	1.70	N	003850	500	343 억		6403070	N	N	298	N	00	N
106	20240610	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	-120	5	-1.16	721636920	70557	117.58	10360	10360	10180	13440	7240	10340	10227.73	9.39	0	-14420	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7020	17.47	1.22	12	0.10	585.00	8367.00	13750	20240320	-25.67	7440	20230726	37.37	13750	-25.67	20240320	10180	0.39	20240610	13750	-25.67	20240320	7440	37.37	20230726	1.69	N	003850	500	343 억		6447428	N	N	323	N	00	N
107	20240610	150144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10210	-130	5	-1.26	658473080	64376	107.28	10360	10360	10180	13440	7240	10340	10228.51	9.39	0	-13953	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7013	17.45	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.75	7440	20230726	37.23	13750	-25.75	20240320	10180	0.29	20240610	13750	-25.75	20240320	7440	37.23	20230726	1.69	N	003850	500	343 억		6447428	N	N	335	N	00	N
108	20240610	140144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10210	-130	5	-1.26	566505330	55377	92.28	10360	10360	10180	13440	7240	10340	10229.93	9.39	0	-12687	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7013	17.45	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.75	7440	20230726	37.23	13750	-25.75	20240320	10180	0.29	20240610	13750	-25.75	20240320	7440	37.23	20230726	1.69	N	003850	500	343 억		6447428	N	N	335	N	00	N
109	20240610	130143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10190	-150	5	-1.45	497809640	48645	81.07	10360	10360	10180	13440	7240	10340	10233.47	9.39	0	-13540	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7000	17.42	1.22	12	0.07	585.00	8367.00	13750	20240320	-25.89	7440	20230726	36.96	13750	-25.89	20240320	10180	0.10	20240610	13750	-25.89	20240320	7440	36.96	20230726	1.69	N	003850	500	343 억		6447428	N	N	335	N	00	N
110	20240610	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	-120	5	-1.16	444901240	43461	72.43	10360	10360	10180	13440	7240	10340	10236.73	9.39	0	-13667	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7020	17.47	1.22	12	0.06	585.00	8367.00	13750	20240320	-25.67	7440	20230726	37.37	13750	-25.67	20240320	10180	0.39	20240610	13750	-25.67	20240320	7440	37.37	20230726	1.69	N	003850	500	343 억		6447428	N	N	335	N	00	N
111	20240610	110144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	-120	5	-1.16	275794720	26911	44.85	10360	10360	10200	13440	7240	10340	10248.32	9.39	0	-9561	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7020	17.47	1.22	12	0.04	585.00	8367.00	13750	20240320	-25.67	7440	20230726	37.37	13750	-25.67	20240320	10200	0.20	20240610	13750	-25.67	20240320	7440	37.37	20230726	1.69	N	003850	500	343 억		6447428	N	N	335	N	00	N
112	20240610	100144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10220	-120	5	-1.16	213236980	20786	34.64	10360	10360	10210	13440	7240	10340	10258.58	9.39	0	-8842	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7020	17.47	1.22	12	0.03	585.00	8367.00	13750	20240320	-25.67	7440	20230726	37.37	13750	-25.67	20240320	10200	0.20	20240528	13750	-25.67	20240320	7440	37.37	20230726	1.69	N	003850	500	343 억		6447428	N	N	335	N	00	N
113	20240610	090147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10320	-20	5	-0.19	24636790	2381	3.97	10360	10360	10320	13440	7240	10340	10347.32	9.39	0	-1425	10520	10430	10350	10260	10180	10475	10305	343	3100	500	7850	10	1	68690000	7089	17.64	1.23	12	0.00	585.00	8367.00	13750	20240320	-24.95	7440	20230726	38.71	13750	-24.95	20240320	10200	1.18	20240528	13750	-24.95	20240320	7440	38.71	20230726	1.69	N	003850	500	343 억		6447428	N	N	335	N	00	N
114	20240607	160146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10340	10	2	0.10	619388230	59941	98.86	10330	10440	10270	13420	7240	10330	10333.27	9.39	0	-2230	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7103	17.68	1.24	12	0.09	585.00	8367.00	13750	20240320	-24.80	7440	20230726	38.98	13750	-24.80	20240320	10200	1.37	20240528	13750	-24.80	20240320	7440	38.98	20230726	1.69	N	003850	500	343 억		6447478	N	N	335	N	00	N
115	20240607	150147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10360	30	2	0.29	559644510	54171	89.34	10330	10440	10270	13420	7240	10330	10331.07	9.39	0	-1924	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7116	17.71	1.24	12	0.08	585.00	8367.00	13750	20240320	-24.65	7440	20230726	39.25	13750	-24.65	20240320	10200	1.57	20240528	13750	-24.65	20240320	7440	39.25	20230726	1.69	N	003850	500	343 억		6447478	N	N	154	N	00	N
116	20240607	140146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10330	0	3	0.00	453007970	43879	72.37	10330	10440	10270	13420	7240	10330	10324.03	9.39	0	-5819	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7096	17.66	1.23	12	0.06	585.00	8367.00	13750	20240320	-24.87	7440	20230726	38.84	13750	-24.87	20240320	10200	1.27	20240528	13750	-24.87	20240320	7440	38.84	20230726	1.69	N	003850	500	343 억		6447478	N	N	154	N	00	N
117	20240607	130147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10350	20	2	0.19	399573850	38713	63.85	10330	10440	10270	13420	7240	10330	10321.44	9.39	0	-7099	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7109	17.69	1.24	12	0.06	585.00	8367.00	13750	20240320	-24.73	7440	20230726	39.11	13750	-24.73	20240320	10200	1.47	20240528	13750	-24.73	20240320	7440	39.11	20230726	1.69	N	003850	500	343 억		6447478	N	N	154	N	00	N
118	20240607	120147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10350	20	2	0.19	385500660	37352	61.60	10330	10440	10270	13420	7240	10330	10320.75	9.39	0	-7734	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7109	17.69	1.24	12	0.05	585.00	8367.00	13750	20240320	-24.73	7440	20230726	39.11	13750	-24.73	20240320	10200	1.47	20240528	13750	-24.73	20240320	7440	39.11	20230726	1.69	N	003850	500	343 억		6447478	N	N	154	N	00	N
119	20240607	110146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10280	-50	5	-0.48	349693820	33876	55.87	10330	10440	10270	13420	7240	10330	10322.76	9.39	0	-8274	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7061	17.57	1.23	12	0.05	585.00	8367.00	13750	20240320	-25.24	7440	20230726	38.17	13750	-25.24	20240320	10200	0.78	20240528	13750	-25.24	20240320	7440	38.17	20230726	1.69	N	003850	500	343 억		6447478	N	N	154	N	00	N
120	20240607	100146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10310	-20	5	-0.19	158907030	15355	25.32	10330	10440	10310	13420	7240	10330	10348.88	9.39	0	-1658	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7082	17.62	1.23	12	0.02	585.00	8367.00	13750	20240320	-25.02	7440	20230726	38.58	13750	-25.02	20240320	10200	1.08	20240528	13750	-25.02	20240320	7440	38.58	20230726	1.69	N	003850	500	343 억		6447478	N	N	154	N	00	N
121	20240607	090145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10420	90	2	0.87	11869260	1149	1.90	10330	10420	10330	13420	7240	10330	10330.08	9.39	0	-132	10483	10406	10323	10246	10163	10365	10205	343	3090	500	7850	10	1	68690000	7157	17.81	1.25	12	0.00	585.00	8367.00	13750	20240320	-24.22	7440	20230726	40.05	13750	-24.22	20240320	10200	2.16	20240528	13750	-24.22	20240320	7440	40.05	20230726	1.69	N	003850	500	343 억		6447478	N	N	154	N	00	N
122	20240605	160145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10330	-60	5	-0.58	589288090	57260	97.50	10400	10400	10240	13500	7280	10390	10291.39	9.41	0	-17451	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7096	17.66	1.23	12	0.08	585.00	8367.00	13750	20240320	-24.87	7440	20230726	38.84	13750	-24.87	20240320	10200	1.27	20240528	13750	-24.87	20240320	7440	38.84	20230726	1.68	N	003850	500	343 억		6462978	N	N	154	N	00	N
123	20240605	150145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10310	-80	5	-0.77	527672150	51278	87.32	10400	10400	10240	13500	7280	10390	10290.42	9.41	0	-17035	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7082	17.62	1.23	12	0.07	585.00	8367.00	13750	20240320	-25.02	7440	20230726	38.58	13750	-25.02	20240320	10200	1.08	20240528	13750	-25.02	20240320	7440	38.58	20230726	1.68	N	003850	500	343 억		6462978	N	N	376	N	00	N
124	20240605	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10270	-120	5	-1.15	467213740	45413	77.33	10400	10400	10240	13500	7280	10390	10288.11	9.41	0	-15845	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7054	17.56	1.23	12	0.07	585.00	8367.00	13750	20240320	-25.31	7440	20230726	38.04	13750	-25.31	20240320	10200	0.69	20240528	13750	-25.31	20240320	7440	38.04	20230726	1.68	N	003850	500	343 억		6462978	N	N	376	N	00	N
125	20240605	130146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10270	-120	5	-1.15	418358290	40657	69.23	10400	10400	10240	13500	7280	10390	10289.94	9.41	0	-14703	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7054	17.56	1.23	12	0.06	585.00	8367.00	13750	20240320	-25.31	7440	20230726	38.04	13750	-25.31	20240320	10200	0.69	20240528	13750	-25.31	20240320	7440	38.04	20230726	1.68	N	003850	500	343 억		6462978	N	N	376	N	00	N
126	20240605	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10250	-140	5	-1.35	383884650	37297	63.51	10400	10400	10240	13500	7280	10390	10292.64	9.41	0	-13778	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7041	17.52	1.23	12	0.05	585.00	8367.00	13750	20240320	-25.45	7440	20230726	37.77	13750	-25.45	20240320	10200	0.49	20240528	13750	-25.45	20240320	7440	37.77	20230726	1.68	N	003850	500	343 억		6462978	N	N	376	N	00	N
127	20240605	110146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10290	-100	5	-0.96	284079360	27575	46.95	10400	10400	10270	13500	7280	10390	10302.06	9.41	0	-11108	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7068	17.59	1.23	12	0.04	585.00	8367.00	13750	20240320	-25.16	7440	20230726	38.31	13750	-25.16	20240320	10200	0.88	20240528	13750	-25.16	20240320	7440	38.31	20230726	1.68	N	003850	500	343 억		6462978	N	N	376	N	00	N
128	20240605	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10290	-100	5	-0.96	237568580	23054	39.26	10400	10400	10270	13500	7280	10390	10304.87	9.41	0	-9568	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7068	17.59	1.23	12	0.03	585.00	8367.00	13750	20240320	-25.16	7440	20230726	38.31	13750	-25.16	20240320	10200	0.88	20240528	13750	-25.16	20240320	7440	38.31	20230726	1.68	N	003850	500	343 억		6462978	N	N	376	N	00	N
129	20240605	090146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10360	-30	5	-0.29	12156220	1171	1.99	10400	10400	10360	13500	7280	10390	10381.06	9.41	0	-1059	10523	10456	10393	10326	10263	10425	10295	343	3110	500	7890	10	1	68690000	7116	17.71	1.24	12	0.00	585.00	8367.00	13750	20240320	-24.65	7440	20230726	39.25	13750	-24.65	20240320	10200	1.57	20240528	13750	-24.65	20240320	7440	39.25	20230726	1.68	N	003850	500	343 억		6462978	N	N	376	N	00	N
130	20240604	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10390	50	2	0.48	609696080	58676	58.59	10400	10460	10330	13440	7240	10340	10390.89	9.40	0	-2810	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7137	17.76	1.24	12	0.09	585.00	8367.00	13750	20240320	-24.44	7440	20230726	39.65	13750	-24.44	20240320	10200	1.86	20240528	13750	-24.44	20240320	7440	39.65	20230726	1.69	N	003850	500	343 억		6460098	N	N	376	N	00	N
131	20240604	150145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10440	100	2	0.97	523647790	50401	50.33	10400	10460	10330	13440	7240	10340	10389.63	9.40	0	-867	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7171	17.85	1.25	12	0.07	585.00	8367.00	13750	20240320	-24.07	7440	20230726	40.32	13750	-24.07	20240320	10200	2.35	20240528	13750	-24.07	20240320	7440	40.32	20230726	1.69	N	003850	500	343 억		6460098	N	N	945	N	00	N
132	20240604	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10420	80	2	0.77	443967050	42758	42.70	10400	10460	10330	13440	7240	10340	10383.25	9.40	0	1157	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7157	17.81	1.25	12	0.06	585.00	8367.00	13750	20240320	-24.22	7440	20230726	40.05	13750	-24.22	20240320	10200	2.16	20240528	13750	-24.22	20240320	7440	40.05	20230726	1.69	N	003850	500	343 억		6460098	N	N	945	N	00	N
133	20240604	130145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10420	80	2	0.77	379027510	36534	36.48	10400	10430	10330	13440	7240	10340	10374.65	9.40	0	2156	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7157	17.81	1.25	12	0.05	585.00	8367.00	13750	20240320	-24.22	7440	20230726	40.05	13750	-24.22	20240320	10200	2.16	20240528	13750	-24.22	20240320	7440	40.05	20230726	1.69	N	003850	500	343 억		6460098	N	N	945	N	00	N
134	20240604	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10380	40	2	0.39	333862740	32193	32.15	10400	10420	10330	13440	7240	10340	10370.66	9.40	0	1604	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7130	17.74	1.24	12	0.05	585.00	8367.00	13750	20240320	-24.51	7440	20230726	39.52	13750	-24.51	20240320	10200	1.76	20240528	13750	-24.51	20240320	7440	39.52	20230726	1.69	N	003850	500	343 억		6460098	N	N	945	N	00	N
135	20240604	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10390	50	2	0.48	278621760	26875	26.84	10400	10420	10330	13440	7240	10340	10367.32	9.40	0	1031	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7137	17.76	1.24	12	0.04	585.00	8367.00	13750	20240320	-24.44	7440	20230726	39.65	13750	-24.44	20240320	10200	1.86	20240528	13750	-24.44	20240320	7440	39.65	20230726	1.69	N	003850	500	343 억		6460098	N	N	945	N	00	N
136	20240604	100144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10390	50	2	0.48	190322320	18365	18.34	10400	10420	10330	13440	7240	10340	10363.32	9.40	0	2173	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7137	17.76	1.24	12	0.03	585.00	8367.00	13750	20240320	-24.44	7440	20230726	39.65	13750	-24.44	20240320	10200	1.86	20240528	13750	-24.44	20240320	7440	39.65	20230726	1.69	N	003850	500	343 억		6460098	N	N	945	N	00	N
137	20240604	090144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10370	30	2	0.29	322170	31	0.03	10400	10400	10370	13440	7240	10340	10392.58	9.40	0	-14	10686	10512	10396	10222	10106	10600	10310	343	3100	500	7850	10	1	68690000	7123	17.73	1.24	12	0.00	585.00	8367.00	13750	20240320	-24.58	7440	20230726	39.38	13750	-24.58	20240320	10200	1.67	20240528	13750	-24.58	20240320	7440	39.38	20230726	1.69	N	003850	500	343 억		6460098	N	N	945	N	00	N
138	20240603	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10340	60	2	0.58	1042890370	100021	101.29	10290	10570	10280	13360	7200	10280	10426.72	9.40	0	1694	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7103	17.68	1.24	12	0.15	585.00	8367.00	13750	20240320	-24.80	7440	20230726	38.98	13750	-24.80	20240320	10200	1.37	20240528	13750	-24.80	20240320	7440	38.98	20230726	1.68	N	003850	500	343 억		6458671	N	N	945	N	00	N
139	20240603	150144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10370	90	2	0.88	907893400	86984	88.09	10290	10570	10280	13360	7200	10280	10437.48	9.40	0	1215	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7123	17.73	1.24	12	0.13	585.00	8367.00	13750	20240320	-24.58	7440	20230726	39.38	13750	-24.58	20240320	10200	1.67	20240528	13750	-24.58	20240320	7440	39.38	20230726	1.68	N	003850	500	343 억		6458671	N	N	1289	N	00	N
140	20240603	140144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10390	110	2	1.07	857179500	82099	83.14	10290	10570	10280	13360	7200	10280	10440.81	9.40	0	-210	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7137	17.76	1.24	12	0.12	585.00	8367.00	13750	20240320	-24.44	7440	20230726	39.65	13750	-24.44	20240320	10200	1.86	20240528	13750	-24.44	20240320	7440	39.65	20230726	1.68	N	003850	500	343 억		6458671	N	N	1289	N	00	N
141	20240603	130144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10410	130	2	1.26	825069800	79008	80.01	10290	10570	10280	13360	7200	10280	10442.87	9.40	0	131	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7151	17.79	1.24	12	0.12	585.00	8367.00	13750	20240320	-24.29	7440	20230726	39.92	13750	-24.29	20240320	10200	2.06	20240528	13750	-24.29	20240320	7440	39.92	20230726	1.68	N	003850	500	343 억		6458671	N	N	1289	N	00	N
142	20240603	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10400	120	2	1.17	746334560	71424	72.33	10290	10570	10280	13360	7200	10280	10449.35	9.40	0	170	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7144	17.78	1.24	12	0.10	585.00	8367.00	13750	20240320	-24.36	7440	20230726	39.78	13750	-24.36	20240320	10200	1.96	20240528	13750	-24.36	20240320	7440	39.78	20230726	1.68	N	003850	500	343 억		6458671	N	N	1289	N	00	N
143	20240603	110144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10450	170	2	1.65	699818690	66952	67.80	10290	10570	10280	13360	7200	10280	10452.55	9.40	0	505	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7178	17.86	1.25	12	0.10	585.00	8367.00	13750	20240320	-24.00	7440	20230726	40.46	13750	-24.00	20240320	10200	2.45	20240528	13750	-24.00	20240320	7440	40.46	20230726	1.68	N	003850	500	343 억		6458671	N	N	1289	N	00	N
144	20240603	100142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10470	190	2	1.85	458304930	43796	44.35	10290	10570	10280	13360	7200	10280	10464.54	9.40	0	8800	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7192	17.90	1.25	12	0.06	585.00	8367.00	13750	20240320	-23.85	7440	20230726	40.73	13750	-23.85	20240320	10200	2.65	20240528	13750	-23.85	20240320	7440	40.73	20230726	1.68	N	003850	500	343 억		6458671	N	N	1289	N	00	N
145	20240603	090143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10290	10	2	0.10	17602510	1711	1.73	10290	10290	10280	13360	7200	10280	10287.85	9.40	0	-287	10433	10356	10283	10206	10133	10320	10170	343	3080	500	7810	10	1	68690000	7068	17.59	1.23	12	0.00	585.00	8367.00	13750	20240320	-25.16	7440	20230726	38.31	13750	-25.16	20240320	10200	0.88	20240528	13750	-25.16	20240320	7440	38.31	20230726	1.68	N	003850	500	343 억		6458671	N	N	1289	N	00	N