KissMeData/003520/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
3	20241231	150149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
4	20241231	140149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
5	20241231	130149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
6	20241231	120149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
7	20241231	110148	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
8	20241231	100149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
9	20241231	090150	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	135733834	68249	68.89	1945	2010	1942	2525	1362	1945	1987.53	2.80	23632	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5119851	N	N	598	N	N
10	20241230	160148	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	133544333	67191	67.82	1945	2010	1942	2525	1362	1945	1987.53	2.79	0	19746	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.04	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5096219	N	N	598	N	N
11	20241230	150149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1983	38	2	1.95	131970571	66399	67.02	1945	2010	1942	2525	1362	1945	1987.54	2.79	0	19955	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3627	-94.43	4.05	12	0.04	-21.00	490.00	2790	20240911	-28.92	1823	20241210	8.78	2790	-28.92	20240911	1823	8.78	20241210	2790	-28.92	20240911	1823	8.78	20241210	0.14	N	003520	500	914 억	5096219	N	N	866	N	N
12	20241230	140149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1989	44	2	2.26	123450848	62111	62.69	1945	2010	1942	2525	1362	1945	1987.58	2.79	0	19984	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3638	-94.71	4.06	12	0.03	-21.00	490.00	2790	20240911	-28.71	1823	20241210	9.11	2790	-28.71	20240911	1823	9.11	20241210	2790	-28.71	20240911	1823	9.11	20241210	0.14	N	003520	500	914 억	5096219	N	N	866	N	N
13	20241230	130149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1988	43	2	2.21	116062631	58394	58.94	1945	2010	1942	2525	1362	1945	1987.58	2.79	0	20801	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3636	-94.67	4.06	12	0.03	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5096219	N	N	866	N	N
14	20241230	120149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1996	51	2	2.62	111152051	55931	56.46	1945	2010	1942	2525	1362	1945	1987.31	2.79	0	21854	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3651	-95.05	4.07	12	0.03	-21.00	490.00	2790	20240911	-28.46	1823	20241210	9.49	2790	-28.46	20240911	1823	9.49	20241210	2790	-28.46	20240911	1823	9.49	20241210	0.14	N	003520	500	914 억	5096219	N	N	866	N	N
15	20241230	110149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1995	50	2	2.57	104745613	52718	53.21	1945	2010	1942	2525	1362	1945	1986.90	2.79	0	22146	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3649	-95.00	4.07	12	0.03	-21.00	490.00	2790	20240911	-28.49	1823	20241210	9.43	2790	-28.49	20240911	1823	9.43	20241210	2790	-28.49	20240911	1823	9.43	20241210	0.14	N	003520	500	914 억	5096219	N	N	866	N	N
16	20241230	100149	55	60.00	KOSPI		제약	N	N	N	Y	60	N	2005	60	2	3.08	82368719	41500	41.89	1945	2010	1942	2525	1362	1945	1984.79	2.79	0	20894	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	5	1	182892731	3667	-95.48	4.09	12	0.02	-21.00	490.00	2790	20240911	-28.14	1823	20241210	9.98	2790	-28.14	20240911	1823	9.98	20241210	2790	-28.14	20240911	1823	9.98	20241210	0.14	N	003520	500	914 억	5096219	N	N	866	N	N
17	20241230	090150	55	60.00	KOSPI		제약	N	N	N	Y	60	N	1964	19	2	0.98	1790278	921	0.93	1945	1964	1942	2525	1362	1945	1943.84	2.79	0	766	1996	1970	1955	1929	1914	1963	1922	914	580	500	1470	1	1	182892731	3592	-93.52	4.01	12	0.00	-21.00	490.00	2790	20240911	-29.61	1823	20241210	7.73	2790	-29.61	20240911	1823	7.73	20241210	2790	-29.61	20240911	1823	7.73	20241210	0.14	N	003520	500	914 억	5096219	N	N	866	N	N
18	20241227	160149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1945	-12	5	-0.61	193276581	99028	107.45	1957	1981	1940	2540	1370	1957	1951.75	2.80	0	-19858	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3557	-92.62	3.97	12	0.05	-21.00	490.00	2790	20240911	-30.29	1823	20241210	6.69	2790	-30.29	20240911	1823	6.69	20241210	2790	-30.29	20240911	1823	6.69	20241210	0.14	N	003520	500	914 억	5120622	N	N	866	N	N
19	20241227	150148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1942	-15	5	-0.77	179952270	92177	100.02	1957	1981	1940	2540	1370	1957	1952.25	2.80	0	-21204	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3552	-92.48	3.96	12	0.05	-21.00	490.00	2790	20240911	-30.39	1823	20241210	6.53	2790	-30.39	20240911	1823	6.53	20241210	2790	-30.39	20240911	1823	6.53	20241210	0.14	N	003520	500	914 억	5120622	N	N	142	N	N
20	20241227	140150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1948	-9	5	-0.46	167794042	85931	93.24	1957	1981	1940	2540	1370	1957	1952.66	2.80	0	-22729	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3563	-92.76	3.98	12	0.05	-21.00	490.00	2790	20240911	-30.18	1823	20241210	6.86	2790	-30.18	20240911	1823	6.86	20241210	2790	-30.18	20240911	1823	6.86	20241210	0.14	N	003520	500	914 억	5120622	N	N	142	N	N
21	20241227	130149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1959	2	2	0.10	160120215	82004	88.98	1957	1981	1940	2540	1370	1957	1952.59	2.80	0	-20450	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3583	-93.29	4.00	12	0.04	-21.00	490.00	2790	20240911	-29.78	1823	20241210	7.46	2790	-29.78	20240911	1823	7.46	20241210	2790	-29.78	20240911	1823	7.46	20241210	0.14	N	003520	500	914 억	5120622	N	N	142	N	N
22	20241227	120148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1946	-11	5	-0.56	153146293	78434	85.11	1957	1981	1940	2540	1370	1957	1952.55	2.80	0	-21125	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3559	-92.67	3.97	12	0.04	-21.00	490.00	2790	20240911	-30.25	1823	20241210	6.75	2790	-30.25	20240911	1823	6.75	20241210	2790	-30.25	20240911	1823	6.75	20241210	0.14	N	003520	500	914 억	5120622	N	N	142	N	N
23	20241227	110149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1954	-3	5	-0.15	124060577	63523	68.93	1957	1981	1940	2540	1370	1957	1953.00	2.80	0	-16909	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3574	-93.05	3.99	12	0.03	-21.00	490.00	2790	20240911	-29.96	1823	20241210	7.19	2790	-29.96	20240911	1823	7.19	20241210	2790	-29.96	20240911	1823	7.19	20241210	0.14	N	003520	500	914 억	5120622	N	N	142	N	N
24	20241227	100148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1975	18	2	0.92	71667202	36740	39.87	1957	1981	1940	2540	1370	1957	1950.66	2.80	0	-7762	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3612	-94.05	4.03	12	0.02	-21.00	490.00	2790	20240911	-29.21	1823	20241210	8.34	2790	-29.21	20240911	1823	8.34	20241210	2790	-29.21	20240911	1823	8.34	20241210	0.14	N	003520	500	914 억	5120622	N	N	142	N	N
25	20241227	090149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1979	22	2	1.12	5493660	2806	3.04	1957	1981	1957	2540	1370	1957	1957.83	2.80	0	-1665	2035	1995	1975	1935	1915	1986	1926	914	583	500	1480	1	1	182892731	3619	-94.24	4.04	12	0.00	-21.00	490.00	2790	20240911	-29.07	1823	20241210	8.56	2790	-29.07	20240911	1823	8.56	20241210	2790	-29.07	20240911	1823	8.56	20241210	0.14	N	003520	500	914 억	5120622	N	N	142	N	N
26	20241226	160148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1957	-19	5	-0.96	181373232	92148	111.69	1998	2015	1955	2565	1384	1976	1968.34	2.82	0	-31346	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3579	-93.19	3.99	12	0.05	-21.00	490.00	2790	20240911	-29.86	1823	20241210	7.35	2790	-29.86	20240911	1823	7.35	20241210	2790	-29.86	20240911	1823	7.35	20241210	0.14	N	003520	500	914 억	5158060	N	N	142	N	N
27	20241226	150148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1955	-21	5	-1.06	173760263	88256	106.98	1998	2015	1955	2565	1384	1976	1968.82	2.82	0	-30947	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3576	-93.10	3.99	12	0.05	-21.00	490.00	2790	20240911	-29.93	1823	20241210	7.24	2790	-29.93	20240911	1823	7.24	20241210	2790	-29.93	20240911	1823	7.24	20241210	0.14	N	003520	500	914 억	5158060	N	N	1096	N	N
28	20241226	140148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1963	-13	5	-0.66	142756713	72416	87.78	1998	2015	1963	2565	1384	1976	1971.34	2.82	0	-30758	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3590	-93.48	4.01	12	0.04	-21.00	490.00	2790	20240911	-29.64	1823	20241210	7.68	2790	-29.64	20240911	1823	7.68	20241210	2790	-29.64	20240911	1823	7.68	20241210	0.14	N	003520	500	914 억	5158060	N	N	1096	N	N
29	20241226	130149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1971	-5	5	-0.25	101143675	51259	62.13	1998	2015	1968	2565	1384	1976	1973.19	2.82	0	-25354	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3605	-93.86	4.02	12	0.03	-21.00	490.00	2790	20240911	-29.35	1823	20241210	8.12	2790	-29.35	20240911	1823	8.12	20241210	2790	-29.35	20240911	1823	8.12	20241210	0.14	N	003520	500	914 억	5158060	N	N	1096	N	N
30	20241226	120149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1969	-7	5	-0.35	95124138	48202	58.43	1998	2015	1968	2565	1384	1976	1973.45	2.82	0	-24464	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3601	-93.76	4.02	12	0.03	-21.00	490.00	2790	20240911	-29.43	1823	20241210	8.01	2790	-29.43	20240911	1823	8.01	20241210	2790	-29.43	20240911	1823	8.01	20241210	0.14	N	003520	500	914 억	5158060	N	N	1096	N	N
31	20241226	110148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1971	-5	5	-0.25	65781626	33312	40.38	1998	2015	1968	2565	1384	1976	1974.71	2.82	0	-22321	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3605	-93.86	4.02	12	0.02	-21.00	490.00	2790	20240911	-29.35	1823	20241210	8.12	2790	-29.35	20240911	1823	8.12	20241210	2790	-29.35	20240911	1823	8.12	20241210	0.14	N	003520	500	914 억	5158060	N	N	1096	N	N
32	20241226	100148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1984	8	2	0.40	44365610	22450	27.21	1998	2015	1968	2565	1384	1976	1976.20	2.82	0	-17726	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3629	-94.48	4.05	12	0.01	-21.00	490.00	2790	20240911	-28.89	1823	20241210	8.83	2790	-28.89	20240911	1823	8.83	20241210	2790	-28.89	20240911	1823	8.83	20241210	0.14	N	003520	500	914 억	5158060	N	N	1096	N	N
33	20241226	090148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1980	4	2	0.20	3395977	1707	2.07	1998	2015	1980	2565	1384	1976	1989.44	2.82	0	-1067	2018	1997	1977	1956	1936	1987	1946	914	589	500	1500	1	1	182892731	3621	-94.29	4.04	12	0.00	-21.00	490.00	2790	20240911	-29.03	1823	20241210	8.61	2790	-29.03	20240911	1823	8.61	20241210	2790	-29.03	20240911	1823	8.61	20241210	0.14	N	003520	500	914 억	5158060	N	N	1096	N	N
34	20241224	160148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1976	-12	5	-0.60	161770197	82108	67.32	1988	1998	1957	2580	1392	1988	1970.13	2.83	0	-2474	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3614	-94.10	4.03	12	0.04	-21.00	490.00	2790	20240911	-29.18	1823	20241210	8.39	2790	-29.18	20240911	1823	8.39	20241210	2790	-29.18	20240911	1823	8.39	20241210	0.14	N	003520	500	914 억	5170282	N	N	1096	N	N
35	20241224	150148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1983	-5	5	-0.25	155742050	79056	64.82	1988	1998	1957	2580	1392	1988	1970.02	2.83	0	-1775	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3627	-94.43	4.05	12	0.04	-21.00	490.00	2790	20240911	-28.92	1823	20241210	8.78	2790	-28.92	20240911	1823	8.78	20241210	2790	-28.92	20240911	1823	8.78	20241210	0.14	N	003520	500	914 억	5170282	N	N	204	N	N
36	20241224	140147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1977	-11	5	-0.55	145202648	73727	60.45	1988	1998	1957	2580	1392	1988	1969.46	2.83	0	1439	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3616	-94.14	4.03	12	0.04	-21.00	490.00	2790	20240911	-29.14	1823	20241210	8.45	2790	-29.14	20240911	1823	8.45	20241210	2790	-29.14	20240911	1823	8.45	20241210	0.14	N	003520	500	914 억	5170282	N	N	204	N	N
37	20241224	130148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1964	-24	5	-1.21	116823322	59314	48.63	1988	1998	1957	2580	1392	1988	1969.57	2.83	0	-9053	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3592	-93.52	4.01	12	0.03	-21.00	490.00	2790	20240911	-29.61	1823	20241210	7.73	2790	-29.61	20240911	1823	7.73	20241210	2790	-29.61	20240911	1823	7.73	20241210	0.14	N	003520	500	914 억	5170282	N	N	204	N	N
38	20241224	120147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1969	-19	5	-0.96	91012049	46171	37.86	1988	1998	1957	2580	1392	1988	1971.20	2.83	0	-9874	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3601	-93.76	4.02	12	0.03	-21.00	490.00	2790	20240911	-29.43	1823	20241210	8.01	2790	-29.43	20240911	1823	8.01	20241210	2790	-29.43	20240911	1823	8.01	20241210	0.14	N	003520	500	914 억	5170282	N	N	204	N	N
39	20241224	110148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1963	-25	5	-1.26	89984517	45649	37.43	1988	1998	1957	2580	1392	1988	1971.23	2.83	0	-9818	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3590	-93.48	4.01	12	0.02	-21.00	490.00	2790	20240911	-29.64	1823	20241210	7.68	2790	-29.64	20240911	1823	7.68	20241210	2790	-29.64	20240911	1823	7.68	20241210	0.14	N	003520	500	914 억	5170282	N	N	204	N	N
40	20241224	100147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1967	-21	5	-1.06	70330594	35625	29.21	1988	1998	1961	2580	1392	1988	1974.19	2.83	0	-10523	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3598	-93.67	4.01	12	0.02	-21.00	490.00	2790	20240911	-29.50	1823	20241210	7.90	2790	-29.50	20240911	1823	7.90	20241210	2790	-29.50	20240911	1823	7.90	20241210	0.14	N	003520	500	914 억	5170282	N	N	204	N	N
41	20241224	090149	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1988	0	3	0.00	1499024	753	0.62	1988	1997	1988	2580	1392	1988	1990.74	2.83	0	-204	2034	2011	1967	1944	1900	2022	1955	914	592	500	1510	1	1	182892731	3636	-94.67	4.06	12	0.00	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5170282	N	N	204	N	N
42	20241223	160147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1988	81	2	4.25	238150362	121430	49.54	1923	1990	1923	2475	1335	1907	1961.21	2.80	0	35339	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3636	-94.67	4.06	12	0.07	-21.00	490.00	2790	20240911	-28.75	1823	20241210	9.05	2790	-28.75	20240911	1823	9.05	20241210	2790	-28.75	20240911	1823	9.05	20241210	0.14	N	003520	500	914 억	5113284	N	N	204	N	N
43	20241223	150148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1990	83	2	4.35	230987688	117827	48.07	1923	1990	1923	2475	1335	1907	1960.40	2.80	0	35418	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3640	-94.76	4.06	12	0.06	-21.00	490.00	2790	20240911	-28.67	1823	20241210	9.16	2790	-28.67	20240911	1823	9.16	20241210	2790	-28.67	20240911	1823	9.16	20241210	0.14	N	003520	500	914 억	5113284	N	N	188	N	N
44	20241223	140147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1989	82	2	4.30	216434519	110507	45.09	1923	1990	1923	2475	1335	1907	1958.56	2.80	0	35075	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3638	-94.71	4.06	12	0.06	-21.00	490.00	2790	20240911	-28.71	1823	20241210	9.11	2790	-28.71	20240911	1823	9.11	20241210	2790	-28.71	20240911	1823	9.11	20241210	0.14	N	003520	500	914 억	5113284	N	N	188	N	N
45	20241223	130148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1978	71	2	3.72	180497238	92349	37.68	1923	1978	1923	2475	1335	1907	1954.51	2.80	0	20753	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3618	-94.19	4.04	12	0.05	-21.00	490.00	2790	20240911	-29.10	1823	20241210	8.50	2790	-29.10	20240911	1823	8.50	20241210	2790	-29.10	20240911	1823	8.50	20241210	0.14	N	003520	500	914 억	5113284	N	N	188	N	N
46	20241223	120148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1976	69	2	3.62	164555040	84282	34.39	1923	1978	1923	2475	1335	1907	1952.43	2.80	0	20068	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3614	-94.10	4.03	12	0.05	-21.00	490.00	2790	20240911	-29.18	1823	20241210	8.39	2790	-29.18	20240911	1823	8.39	20241210	2790	-29.18	20240911	1823	8.39	20241210	0.14	N	003520	500	914 억	5113284	N	N	188	N	N
47	20241223	110148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1976	69	2	3.62	149376280	76590	31.25	1923	1978	1923	2475	1335	1907	1950.34	2.80	0	21145	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3614	-94.10	4.03	12	0.04	-21.00	490.00	2790	20240911	-29.18	1823	20241210	8.39	2790	-29.18	20240911	1823	8.39	20241210	2790	-29.18	20240911	1823	8.39	20241210	0.14	N	003520	500	914 억	5113284	N	N	188	N	N
48	20241223	100147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1954	47	2	2.46	81133390	41747	17.03	1923	1955	1923	2475	1335	1907	1943.45	2.80	0	15318	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3574	-93.05	3.99	12	0.02	-21.00	490.00	2790	20240911	-29.96	1823	20241210	7.19	2790	-29.96	20240911	1823	7.19	20241210	2790	-29.96	20240911	1823	7.19	20241210	0.14	N	003520	500	914 억	5113284	N	N	188	N	N
49	20241223	090148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1938	31	2	1.63	971445	505	0.21	1923	1938	1923	2475	1335	1907	1923.65	2.80	0	-25	2027	1967	1937	1877	1847	1952	1862	914	568	500	1440	1	1	182892731	3544	-92.29	3.96	12	0.00	-21.00	490.00	2790	20240911	-30.54	1823	20241210	6.31	2790	-30.54	20240911	1823	6.31	20241210	2790	-30.54	20240911	1823	6.31	20241210	0.14	N	003520	500	914 억	5113284	N	N	188	N	N
50	20241220	160147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1907	-73	5	-3.69	470671537	243612	122.05	1988	1997	1907	2570	1386	1980	1932.19	2.86	0	-106233	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3488	-90.81	3.89	12	0.13	-21.00	490.00	2790	20240911	-31.65	1823	20241210	4.61	2790	-31.65	20240911	1823	4.61	20241210	2790	-31.65	20240911	1823	4.61	20241210	0.13	N	003520	500	914 억	5224114	N	N	188	N	N
51	20241220	150147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1933	-47	5	-2.37	315897006	162497	81.41	1988	1997	1921	2570	1386	1980	1944.02	2.86	0	-54677	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3535	-92.05	3.94	12	0.09	-21.00	490.00	2790	20240911	-30.72	1823	20241210	6.03	2790	-30.72	20240911	1823	6.03	20241210	2790	-30.72	20240911	1823	6.03	20241210	0.13	N	003520	500	914 억	5224114	N	N	125	N	N
52	20241220	140147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1934	-46	5	-2.32	276306231	142000	71.14	1988	1997	1921	2570	1386	1980	1945.82	2.86	0	-51820	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3537	-92.10	3.95	12	0.08	-21.00	490.00	2790	20240911	-30.68	1823	20241210	6.09	2790	-30.68	20240911	1823	6.09	20241210	2790	-30.68	20240911	1823	6.09	20241210	0.13	N	003520	500	914 억	5224114	N	N	125	N	N
53	20241220	130147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1940	-40	5	-2.02	238770507	122581	61.41	1988	1997	1921	2570	1386	1980	1947.86	2.86	0	-48936	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3548	-92.38	3.96	12	0.07	-21.00	490.00	2790	20240911	-30.47	1823	20241210	6.42	2790	-30.47	20240911	1823	6.42	20241210	2790	-30.47	20240911	1823	6.42	20241210	0.13	N	003520	500	914 억	5224114	N	N	125	N	N
54	20241220	120146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1941	-39	5	-1.97	206928637	106178	53.20	1988	1997	1921	2570	1386	1980	1948.88	2.86	0	-42681	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3550	-92.43	3.96	12	0.06	-21.00	490.00	2790	20240911	-30.43	1823	20241210	6.47	2790	-30.43	20240911	1823	6.47	20241210	2790	-30.43	20240911	1823	6.47	20241210	0.13	N	003520	500	914 억	5224114	N	N	125	N	N
55	20241220	110146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1942	-38	5	-1.92	174940184	89713	44.95	1988	1997	1921	2570	1386	1980	1950.00	2.86	0	-41581	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3552	-92.48	3.96	12	0.05	-21.00	490.00	2790	20240911	-30.39	1823	20241210	6.53	2790	-30.39	20240911	1823	6.53	20241210	2790	-30.39	20240911	1823	6.53	20241210	0.13	N	003520	500	914 억	5224114	N	N	125	N	N
56	20241220	100146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1944	-36	5	-1.82	153826837	78870	39.51	1988	1997	1921	2570	1386	1980	1950.38	2.86	0	-37781	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3555	-92.57	3.97	12	0.04	-21.00	490.00	2790	20240911	-30.32	1823	20241210	6.64	2790	-30.32	20240911	1823	6.64	20241210	2790	-30.32	20240911	1823	6.64	20241210	0.13	N	003520	500	914 억	5224114	N	N	125	N	N
57	20241220	090147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1983	3	2	0.15	3565018	1796	0.90	1988	1997	1982	2570	1386	1980	1984.98	2.86	0	-745	2040	2010	1995	1965	1950	2002	1957	914	590	500	1500	1	1	182892731	3627	-94.43	4.05	12	0.00	-21.00	490.00	2790	20240911	-28.92	1823	20241210	8.78	2790	-28.92	20240911	1823	8.78	20241210	2790	-28.92	20240911	1823	8.78	20241210	0.13	N	003520	500	914 억	5224114	N	N	125	N	N
58	20241219	160147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1980	-50	5	-2.46	397373227	198974	114.90	2015	2025	1980	2635	1425	2030	1997.11	2.90	0	-70810	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	1	1	182892731	3621	-94.29	4.04	12	0.11	-21.00	490.00	2790	20240911	-29.03	1823	20241210	8.61	2790	-29.03	20240911	1823	8.61	20241210	2790	-29.03	20240911	1823	8.61	20241210	0.12	N	003520	500	914 억	5300056	N	N	125	N	N
59	20241219	150146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1991	-39	5	-1.92	350248427	175191	101.16	2015	2025	1985	2635	1425	2030	1999.24	2.90	0	-57176	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	1	1	182892731	3641	-94.81	4.06	12	0.10	-21.00	490.00	2790	20240911	-28.64	1823	20241210	9.22	2790	-28.64	20240911	1823	9.22	20241210	2790	-28.64	20240911	1823	9.22	20241210	0.12	N	003520	500	914 억	5300056	N	N	105	N	N
60	20241219	140147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1989	-41	5	-2.02	299198205	149524	86.34	2015	2025	1985	2635	1425	2030	2001.00	2.90	0	-37470	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	1	1	182892731	3638	-94.71	4.06	12	0.08	-21.00	490.00	2790	20240911	-28.71	1823	20241210	9.11	2790	-28.71	20240911	1823	9.11	20241210	2790	-28.71	20240911	1823	9.11	20241210	0.12	N	003520	500	914 억	5300056	N	N	105	N	N
61	20241219	130146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1999	-31	5	-1.53	215005840	107268	61.94	2015	2025	1994	2635	1425	2030	2004.38	2.90	0	-28940	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	1	1	182892731	3656	-95.19	4.08	12	0.06	-21.00	490.00	2790	20240911	-28.35	1823	20241210	9.65	2790	-28.35	20240911	1823	9.65	20241210	2790	-28.35	20240911	1823	9.65	20241210	0.12	N	003520	500	914 억	5300056	N	N	105	N	N
62	20241219	120146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2000	-30	5	-1.48	149638645	74561	43.05	2015	2025	2000	2635	1425	2030	2006.93	2.90	0	-22082	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	5	1	182892731	3658	-95.24	4.08	12	0.04	-21.00	490.00	2790	20240911	-28.32	1823	20241210	9.71	2790	-28.32	20240911	1823	9.71	20241210	2790	-28.32	20240911	1823	9.71	20241210	0.12	N	003520	500	914 억	5300056	N	N	105	N	N
63	20241219	110146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2010	-20	5	-0.99	129156190	64332	37.15	2015	2025	2000	2635	1425	2030	2007.65	2.90	0	-19004	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	5	1	182892731	3676	-95.71	4.10	12	0.04	-21.00	490.00	2790	20240911	-27.96	1823	20241210	10.26	2790	-27.96	20240911	1823	10.26	20241210	2790	-27.96	20240911	1823	10.26	20241210	0.12	N	003520	500	914 억	5300056	N	N	105	N	N
64	20241219	100147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2015	-15	5	-0.74	58382535	29025	16.76	2015	2025	2000	2635	1425	2030	2011.46	2.90	0	-7809	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	5	1	182892731	3685	-95.95	4.11	12	0.02	-21.00	490.00	2790	20240911	-27.78	1823	20241210	10.53	2790	-27.78	20240911	1823	10.53	20241210	2790	-27.78	20240911	1823	10.53	20241210	0.12	N	003520	500	914 억	5300056	N	N	105	N	N
65	20241219	090146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2010	-20	5	-0.99	18088680	8993	5.19	2015	2015	2010	2635	1425	2030	2011.42	2.90	0	143	2066	2047	2031	2012	1996	2047	2012	914	605	500	1540	5	1	182892731	3676	-95.71	4.10	12	0.00	-21.00	490.00	2790	20240911	-27.96	1823	20241210	10.26	2790	-27.96	20240911	1823	10.26	20241210	2790	-27.96	20240911	1823	10.26	20241210	0.12	N	003520	500	914 억	5300056	N	N	105	N	N
66	20241218	160146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	0	3	0.00	351757715	173109	105.81	2030	2050	2015	2635	1425	2030	2032.01	2.92	0	-52269	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3713	-96.67	4.14	12	0.09	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2790	-27.24	20240911	1823	11.35	20241210	2790	-27.24	20240911	1823	11.35	20241210	0.12	N	003520	500	914 억	5346822	N	N	105	N	N
67	20241218	150146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	10	2	0.49	330239375	162530	99.35	2030	2050	2015	2635	1425	2030	2031.87	2.92	0	-52438	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3731	-97.14	4.16	12	0.09	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2790	-26.88	20240911	1823	11.90	20241210	2790	-26.88	20240911	1823	11.90	20241210	0.12	N	003520	500	914 억	5346822	N	N	304	N	N
68	20241218	140146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	0	3	0.00	292210845	143823	87.91	2030	2050	2015	2635	1425	2030	2031.74	2.92	0	-66884	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3713	-96.67	4.14	12	0.08	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2790	-27.24	20240911	1823	11.35	20241210	2790	-27.24	20240911	1823	11.35	20241210	0.12	N	003520	500	914 억	5346822	N	N	304	N	N
69	20241218	130147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2015	-15	5	-0.74	258155155	126950	77.60	2030	2050	2015	2635	1425	2030	2033.52	2.92	0	-69140	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3685	-95.95	4.11	12	0.07	-21.00	490.00	2790	20240911	-27.78	1823	20241210	10.53	2790	-27.78	20240911	1823	10.53	20241210	2790	-27.78	20240911	1823	10.53	20241210	0.12	N	003520	500	914 억	5346822	N	N	304	N	N
70	20241218	120147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2020	-10	5	-0.49	233196650	114591	70.04	2030	2050	2015	2635	1425	2030	2035.03	2.92	0	-66979	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3694	-96.19	4.12	12	0.06	-21.00	490.00	2790	20240911	-27.60	1823	20241210	10.81	2790	-27.60	20240911	1823	10.81	20241210	2790	-27.60	20240911	1823	10.81	20241210	0.12	N	003520	500	914 억	5346822	N	N	304	N	N
71	20241218	110146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2025	-5	5	-0.25	194982770	95666	58.48	2030	2050	2015	2635	1425	2030	2038.16	2.92	0	-62516	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3704	-96.43	4.13	12	0.05	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2790	-27.42	20240911	1823	11.08	20241210	2790	-27.42	20240911	1823	11.08	20241210	0.12	N	003520	500	914 억	5346822	N	N	304	N	N
72	20241218	100147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2025	-5	5	-0.25	161553375	79187	48.40	2030	2050	2015	2635	1425	2030	2040.15	2.92	0	-54630	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3704	-96.43	4.13	12	0.04	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2790	-27.42	20240911	1823	11.08	20241210	2790	-27.42	20240911	1823	11.08	20241210	0.12	N	003520	500	914 억	5346822	N	N	304	N	N
73	20241218	090147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2035	5	2	0.25	22652810	11122	6.80	2030	2045	2030	2635	1425	2030	2036.76	2.92	0	-1069	2110	2070	2045	2005	1980	2057	1992	914	605	500	1540	5	1	182892731	3722	-96.90	4.15	12	0.01	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2790	-27.06	20240911	1823	11.63	20241210	2790	-27.06	20240911	1823	11.63	20241210	0.12	N	003520	500	914 억	5346822	N	N	304	N	N
74	20241217	160146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	-30	5	-1.46	329576560	160915	97.62	2080	2085	2020	2675	1445	2060	2048.15	2.92	0	15941	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3713	-96.67	4.14	12	0.09	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2790	-27.24	20240911	1823	11.35	20241210	2790	-27.24	20240911	1823	11.35	20241210	0.12	N	003520	500	914 억	5338189	N	N	304	N	N
75	20241217	150146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	-30	5	-1.46	302188410	147433	89.45	2080	2085	2020	2675	1445	2060	2049.67	2.92	0	18131	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3713	-96.67	4.14	12	0.08	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2790	-27.24	20240911	1823	11.35	20241210	2790	-27.24	20240911	1823	11.35	20241210	0.12	N	003520	500	914 억	5338189	N	N	1603	N	N
76	20241217	140147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	-20	5	-0.97	275857105	134445	81.57	2080	2085	2025	2675	1445	2060	2051.82	2.92	0	18366	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3731	-97.14	4.16	12	0.07	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2790	-26.88	20240911	1823	11.90	20241210	2790	-26.88	20240911	1823	11.90	20241210	0.12	N	003520	500	914 억	5338189	N	N	1603	N	N
77	20241217	130143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2050	-10	5	-0.49	222690600	108349	65.73	2080	2085	2025	2675	1445	2060	2055.31	2.92	0	15282	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3749	-97.62	4.18	12	0.06	-21.00	490.00	2790	20240911	-26.52	1823	20241210	12.45	2790	-26.52	20240911	1823	12.45	20241210	2790	-26.52	20240911	1823	12.45	20241210	0.12	N	003520	500	914 억	5338189	N	N	1603	N	N
78	20241217	120146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2050	-10	5	-0.49	193304905	94043	57.05	2080	2085	2025	2675	1445	2060	2055.49	2.92	0	15731	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3749	-97.62	4.18	12	0.05	-21.00	490.00	2790	20240911	-26.52	1823	20241210	12.45	2790	-26.52	20240911	1823	12.45	20241210	2790	-26.52	20240911	1823	12.45	20241210	0.12	N	003520	500	914 억	5338189	N	N	1603	N	N
79	20241217	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2050	-10	5	-0.49	140792665	68292	41.43	2080	2085	2050	2675	1445	2060	2061.63	2.92	0	10382	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3749	-97.62	4.18	12	0.04	-21.00	490.00	2790	20240911	-26.52	1823	20241210	12.45	2790	-26.52	20240911	1823	12.45	20241210	2790	-26.52	20240911	1823	12.45	20241210	0.12	N	003520	500	914 억	5338189	N	N	1603	N	N
80	20241217	100146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2070	10	2	0.49	99547190	48217	29.25	2080	2085	2050	2675	1445	2060	2064.57	2.92	0	6147	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3786	-98.57	4.22	12	0.03	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2790	-25.81	20240911	1823	13.55	20241210	2790	-25.81	20240911	1823	13.55	20241210	0.12	N	003520	500	914 억	5338189	N	N	1603	N	N
81	20241217	090145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2085	25	2	1.21	23290690	11210	6.80	2080	2085	2070	2675	1445	2060	2077.67	2.92	0	-4311	2106	2082	2056	2032	2006	2095	2045	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.01	-21.00	490.00	2790	20240911	-25.27	1823	20241210	14.37	2790	-25.27	20240911	1823	14.37	20241210	2790	-25.27	20240911	1823	14.37	20241210	0.12	N	003520	500	914 억	5338189	N	N	1603	N	N
82	20241216	160145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2060	35	2	1.73	329065685	160019	106.76	2035	2080	2030	2630	1420	2025	2056.41	2.91	0	6089	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3768	-98.10	4.20	12	0.09	-21.00	490.00	2790	20240911	-26.16	1823	20241210	13.00	2790	-26.16	20240911	1823	13.00	20241210	2790	-26.16	20240911	1823	13.00	20241210	0.12	N	003520	500	914 억	5329045	N	N	1603	N	N
83	20241216	150146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2055	30	2	1.48	323207220	157172	104.86	2035	2080	2030	2630	1420	2025	2056.39	2.91	0	6234	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3758	-97.86	4.19	12	0.09	-21.00	490.00	2790	20240911	-26.34	1823	20241210	12.73	2790	-26.34	20240911	1823	12.73	20241210	2790	-26.34	20240911	1823	12.73	20241210	0.12	N	003520	500	914 억	5329045	N	N	198	N	N
84	20241216	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2060	35	2	1.73	276514235	134427	89.68	2035	2080	2030	2630	1420	2025	2056.98	2.91	0	2540	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3768	-98.10	4.20	12	0.07	-21.00	490.00	2790	20240911	-26.16	1823	20241210	13.00	2790	-26.16	20240911	1823	13.00	20241210	2790	-26.16	20240911	1823	13.00	20241210	0.12	N	003520	500	914 억	5329045	N	N	198	N	N
85	20241216	130146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2065	40	2	1.98	239687725	116528	77.74	2035	2080	2030	2630	1420	2025	2056.91	2.91	0	-4570	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3777	-98.33	4.21	12	0.06	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2790	-25.99	20240911	1823	13.27	20241210	2790	-25.99	20240911	1823	13.27	20241210	0.12	N	003520	500	914 억	5329045	N	N	198	N	N
86	20241216	120146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2070	45	2	2.22	183121465	89140	59.47	2035	2080	2030	2630	1420	2025	2054.31	2.91	0	-4634	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.05	-21.00	490.00	2790	20240911	-25.81	1823	20241210	13.55	2790	-25.81	20240911	1823	13.55	20241210	2790	-25.81	20240911	1823	13.55	20241210	0.12	N	003520	500	914 억	5329045	N	N	198	N	N
87	20241216	110146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2065	40	2	1.98	136379090	66557	44.40	2035	2080	2030	2630	1420	2025	2049.06	2.91	0	-3471	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3777	-98.33	4.21	12	0.04	-21.00	490.00	2790	20240911	-25.99	1823	20241210	13.27	2790	-25.99	20240911	1823	13.27	20241210	2790	-25.99	20240911	1823	13.27	20241210	0.12	N	003520	500	914 억	5329045	N	N	198	N	N
88	20241216	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	15	2	0.74	45087990	22118	14.76	2035	2045	2030	2630	1420	2025	2038.52	2.91	0	-865	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3731	-97.14	4.16	12	0.01	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2790	-26.88	20240911	1823	11.90	20241210	2790	-26.88	20240911	1823	11.90	20241210	0.12	N	003520	500	914 억	5329045	N	N	198	N	N
89	20241216	090146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	15	2	0.74	6072480	2982	1.99	2035	2040	2035	2630	1420	2025	2036.38	2.91	0	359	2065	2045	2025	2005	1985	2045	2005	914	605	500	1530	5	1	182892731	3731	-97.14	4.16	12	0.00	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2790	-26.88	20240911	1823	11.90	20241210	2790	-26.88	20240911	1823	11.90	20241210	0.12	N	003520	500	914 억	5329045	N	N	198	N	N
90	20241213	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2025	0	3	0.00	300142700	147990	94.37	2025	2045	2005	2630	1420	2025	2028.14	2.90	0	26291	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3704	-96.43	4.13	12	0.08	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2790	-27.42	20240911	1823	11.08	20241210	2790	-27.42	20240911	1823	11.08	20241210	0.13	N	003520	500	914 억	5305220	N	N	198	N	N
91	20241213	150145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	5	2	0.25	260632135	128411	81.88	2025	2045	2010	2630	1420	2025	2029.67	2.90	0	31529	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3713	-96.67	4.14	12	0.07	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2790	-27.24	20240911	1823	11.35	20241210	2790	-27.24	20240911	1823	11.35	20241210	0.13	N	003520	500	914 억	5305220	N	N	2	N	N
92	20241213	140146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	15	2	0.74	205109195	101062	64.44	2025	2045	2010	2630	1420	2025	2029.54	2.90	0	25946	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3731	-97.14	4.16	12	0.06	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2790	-26.88	20240911	1823	11.90	20241210	2790	-26.88	20240911	1823	11.90	20241210	0.13	N	003520	500	914 억	5305220	N	N	2	N	N
93	20241213	130146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	15	2	0.74	152370465	75207	47.96	2025	2045	2010	2630	1420	2025	2026.01	2.90	0	19353	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3731	-97.14	4.16	12	0.04	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2790	-26.88	20240911	1823	11.90	20241210	2790	-26.88	20240911	1823	11.90	20241210	0.13	N	003520	500	914 억	5305220	N	N	2	N	N
94	20241213	120146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2035	10	2	0.49	133786025	66068	42.13	2025	2045	2010	2630	1420	2025	2024.97	2.90	0	16774	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3722	-96.90	4.15	12	0.04	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2790	-27.06	20240911	1823	11.63	20241210	2790	-27.06	20240911	1823	11.63	20241210	0.13	N	003520	500	914 억	5305220	N	N	2	N	N
95	20241213	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	5	2	0.25	120048510	59293	37.81	2025	2045	2010	2630	1420	2025	2024.67	2.90	0	16063	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3713	-96.67	4.14	12	0.03	-21.00	490.00	2790	20240911	-27.24	1823	20241210	11.35	2790	-27.24	20240911	1823	11.35	20241210	2790	-27.24	20240911	1823	11.35	20241210	0.13	N	003520	500	914 억	5305220	N	N	2	N	N
96	20241213	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	15	2	0.74	99569005	49179	31.36	2025	2045	2010	2630	1420	2025	2024.62	2.90	0	16286	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3731	-97.14	4.16	12	0.03	-21.00	490.00	2790	20240911	-26.88	1823	20241210	11.90	2790	-26.88	20240911	1823	11.90	20241210	2790	-26.88	20240911	1823	11.90	20241210	0.13	N	003520	500	914 억	5305220	N	N	2	N	N
97	20241213	090146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2035	10	2	0.49	5312095	2623	1.67	2025	2035	2025	2630	1420	2025	2025.20	2.90	0	-879	2052	2038	2011	1997	1970	2045	2004	914	605	500	1530	5	1	182892731	3722	-96.90	4.15	12	0.00	-21.00	490.00	2790	20240911	-27.06	1823	20241210	11.63	2790	-27.06	20240911	1823	11.63	20241210	2790	-27.06	20240911	1823	11.63	20241210	0.13	N	003520	500	914 억	5305220	N	N	2	N	N
98	20241212	160146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2025	38	2	1.91	314274003	156814	99.38	2015	2025	1984	2580	1391	1987	2004.04	2.91	0	790	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	5	1	182892731	3704	-96.43	4.13	12	0.09	-21.00	490.00	2790	20240911	-27.42	1823	20241210	11.08	2790	-27.42	20240911	1823	11.08	20241210	2790	-27.42	20240911	1823	11.08	20241210	0.13	N	003520	500	914 억	5318691	N	N	2	N	N
99	20241212	150145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2015	28	2	1.41	273017518	136408	86.45	2015	2015	1984	2580	1391	1987	2001.48	2.91	0	-9047	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	5	1	182892731	3685	-95.95	4.11	12	0.07	-21.00	490.00	2790	20240911	-27.78	1823	20241210	10.53	2790	-27.78	20240911	1823	10.53	20241210	2790	-27.78	20240911	1823	10.53	20241210	0.13	N	003520	500	914 억	5318691	N	N	461	N	N
100	20241212	140146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2000	13	2	0.65	210289460	105074	66.59	2015	2015	1984	2580	1391	1987	2001.35	2.91	0	-30535	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	5	1	182892731	3658	-95.24	4.08	12	0.06	-21.00	490.00	2790	20240911	-28.32	1823	20241210	9.71	2790	-28.32	20240911	1823	9.71	20241210	2790	-28.32	20240911	1823	9.71	20241210	0.13	N	003520	500	914 억	5318691	N	N	461	N	N
101	20241212	130145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1998	11	2	0.55	179267234	89556	56.75	2015	2015	1984	2580	1391	1987	2001.73	2.91	0	-28015	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	1	1	182892731	3654	-95.14	4.08	12	0.05	-21.00	490.00	2790	20240911	-28.39	1823	20241210	9.60	2790	-28.39	20240911	1823	9.60	20241210	2790	-28.39	20240911	1823	9.60	20241210	0.13	N	003520	500	914 억	5318691	N	N	461	N	N
102	20241212	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2015	28	2	1.41	160961337	80374	50.94	2015	2015	1987	2580	1391	1987	2002.65	2.91	0	-21264	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	5	1	182892731	3685	-95.95	4.11	12	0.04	-21.00	490.00	2790	20240911	-27.78	1823	20241210	10.53	2790	-27.78	20240911	1823	10.53	20241210	2790	-27.78	20240911	1823	10.53	20241210	0.13	N	003520	500	914 억	5318691	N	N	461	N	N
103	20241212	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2005	18	2	0.91	110145385	55033	34.88	2015	2015	1987	2580	1391	1987	2001.44	2.91	0	-17825	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	5	1	182892731	3667	-95.48	4.09	12	0.03	-21.00	490.00	2790	20240911	-28.14	1823	20241210	9.98	2790	-28.14	20240911	1823	9.98	20241210	2790	-28.14	20240911	1823	9.98	20241210	0.13	N	003520	500	914 억	5318691	N	N	461	N	N
104	20241212	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1997	10	2	0.50	71470593	35694	22.62	2015	2015	1987	2580	1391	1987	2002.31	2.91	0	-16540	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	1	1	182892731	3652	-95.10	4.08	12	0.02	-21.00	490.00	2790	20240911	-28.42	1823	20241210	9.54	2790	-28.42	20240911	1823	9.54	20241210	2790	-28.42	20240911	1823	9.54	20241210	0.13	N	003520	500	914 억	5318691	N	N	461	N	N
105	20241212	090145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2010	23	2	1.16	11179816	5554	3.52	2015	2015	1987	2580	1391	1987	2012.93	2.91	0	-2657	2034	2010	1964	1940	1894	2022	1952	914	593	500	1510	5	1	182892731	3676	-95.71	4.10	12	0.00	-21.00	490.00	2790	20240911	-27.96	1823	20241210	10.26	2790	-27.96	20240911	1823	10.26	20241210	2790	-27.96	20240911	1823	10.26	20241210	0.13	N	003520	500	914 억	5318691	N	N	461	N	N
106	20241211	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1987	64	2	3.33	311353885	157584	86.65	1930	1988	1918	2495	1347	1923	1975.79	2.90	0	10879	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3634	-94.62	4.06	12	0.09	-21.00	490.00	2790	20240911	-28.78	1823	20241210	9.00	2790	-28.78	20240911	1823	9.00	20241210	2790	-28.78	20240911	1823	9.00	20241210	0.15	N	003520	500	914 억	5304367	N	N	461	N	N
107	20241211	150134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1985	62	2	3.22	265584780	134549	73.98	1930	1988	1918	2495	1347	1923	1973.89	2.90	0	10814	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3630	-94.52	4.05	12	0.07	-21.00	490.00	2790	20240911	-28.85	1823	20241210	8.89	2790	-28.85	20240911	1823	8.89	20241210	2790	-28.85	20240911	1823	8.89	20241210	0.15	N	003520	500	914 억	5304367	N	N	695	N	N
108	20241211	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1982	59	2	3.07	216802406	109910	60.44	1930	1988	1918	2495	1347	1923	1972.54	2.90	0	3156	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3625	-94.38	4.04	12	0.06	-21.00	490.00	2790	20240911	-28.96	1823	20241210	8.72	2790	-28.96	20240911	1823	8.72	20241210	2790	-28.96	20240911	1823	8.72	20241210	0.15	N	003520	500	914 억	5304367	N	N	695	N	N
109	20241211	130145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1987	64	2	3.33	181415302	92089	50.64	1930	1987	1918	2495	1347	1923	1970.00	2.90	0	7959	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3634	-94.62	4.06	12	0.05	-21.00	490.00	2790	20240911	-28.78	1823	20241210	9.00	2790	-28.78	20240911	1823	9.00	20241210	2790	-28.78	20240911	1823	9.00	20241210	0.15	N	003520	500	914 억	5304367	N	N	695	N	N
110	20241211	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1984	61	2	3.17	158897746	80739	44.40	1930	1987	1918	2495	1347	1923	1968.04	2.90	0	8612	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3629	-94.48	4.05	12	0.04	-21.00	490.00	2790	20240911	-28.89	1823	20241210	8.83	2790	-28.89	20240911	1823	8.83	20241210	2790	-28.89	20240911	1823	8.83	20241210	0.15	N	003520	500	914 억	5304367	N	N	695	N	N
111	20241211	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1985	62	2	3.22	120705592	61454	33.79	1930	1985	1918	2495	1347	1923	1964.16	2.90	0	14052	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3630	-94.52	4.05	12	0.03	-21.00	490.00	2790	20240911	-28.85	1823	20241210	8.89	2790	-28.85	20240911	1823	8.89	20241210	2790	-28.85	20240911	1823	8.89	20241210	0.15	N	003520	500	914 억	5304367	N	N	695	N	N
112	20241211	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1979	56	2	2.91	88529870	45211	24.86	1930	1980	1918	2495	1347	1923	1958.15	2.90	0	16211	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3619	-94.24	4.04	12	0.02	-21.00	490.00	2790	20240911	-29.07	1823	20241210	8.56	2790	-29.07	20240911	1823	8.56	20241210	2790	-29.07	20240911	1823	8.56	20241210	0.15	N	003520	500	914 억	5304367	N	N	695	N	N
113	20241211	090146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1924	1	2	0.05	6602054	3429	1.89	1930	1930	1918	2495	1347	1923	1925.36	2.90	0	-2297	2019	1971	1897	1849	1775	1995	1873	914	572	500	1460	1	1	182892731	3519	-91.62	3.93	12	0.00	-21.00	490.00	2790	20240911	-31.04	1823	20241210	5.54	2790	-31.04	20240911	1823	5.54	20241210	2790	-31.04	20240911	1823	5.54	20241210	0.15	N	003520	500	914 억	5304367	N	N	695	N	N
114	20241210	160145	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1923	92	2	5.02	345769602	181767	37.60	1823	1945	1823	2380	1282	1831	1902.26	2.87	0	37206	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3517	-91.57	3.92	12	0.10	-21.00	490.00	2790	20240911	-31.08	1823	20241210	5.49	2790	-31.08	20240911	1823	5.49	20241210	2790	-31.08	20240911	1823	5.49	20241210	0.14	N	003520	500	914 억	5257534	N	N	695	N	N
115	20241210	150144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1906	75	2	4.10	316476847	166527	34.44	1823	1945	1823	2380	1282	1831	1900.45	2.87	0	35459	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3486	-90.76	3.89	12	0.09	-21.00	490.00	2790	20240911	-31.68	1823	20241210	4.55	2790	-31.68	20240911	1823	4.55	20241210	2790	-31.68	20240911	1823	4.55	20241210	0.14	N	003520	500	914 억	5257534	N	N	950	N	N
116	20241210	140144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1917	86	2	4.70	288795605	152054	31.45	1823	1945	1823	2380	1282	1831	1899.30	2.87	0	32212	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3506	-91.29	3.91	12	0.08	-21.00	490.00	2790	20240911	-31.29	1823	20241210	5.16	2790	-31.29	20240911	1823	5.16	20241210	2790	-31.29	20240911	1823	5.16	20241210	0.14	N	003520	500	914 억	5257534	N	N	950	N	N
117	20241210	130144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1906	75	2	4.10	267323017	140777	29.12	1823	1945	1823	2380	1282	1831	1898.91	2.87	0	27262	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3486	-90.76	3.89	12	0.08	-21.00	490.00	2790	20240911	-31.68	1823	20241210	4.55	2790	-31.68	20240911	1823	4.55	20241210	2790	-31.68	20240911	1823	4.55	20241210	0.14	N	003520	500	914 억	5257534	N	N	950	N	N
118	20241210	120144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1921	90	2	4.92	197596061	104081	21.53	1823	1945	1823	2380	1282	1831	1898.48	2.87	0	22273	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3513	-91.48	3.92	12	0.06	-21.00	490.00	2790	20240911	-31.15	1823	20241210	5.38	2790	-31.15	20240911	1823	5.38	20241210	2790	-31.15	20240911	1823	5.38	20241210	0.14	N	003520	500	914 억	5257534	N	N	950	N	N
119	20241210	110144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1910	79	2	4.31	167024886	88123	18.23	1823	1945	1823	2380	1282	1831	1895.36	2.87	0	23154	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3493	-90.95	3.90	12	0.05	-21.00	490.00	2790	20240911	-31.54	1823	20241210	4.77	2790	-31.54	20240911	1823	4.77	20241210	2790	-31.54	20240911	1823	4.77	20241210	0.14	N	003520	500	914 억	5257534	N	N	950	N	N
120	20241210	100144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1893	62	2	3.39	127838218	67588	13.98	1823	1945	1823	2380	1282	1831	1891.43	2.87	0	18879	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3462	-90.14	3.86	12	0.04	-21.00	490.00	2790	20240911	-32.15	1823	20241210	3.84	2790	-32.15	20240911	1823	3.84	20241210	2790	-32.15	20240911	1823	3.84	20241210	0.14	N	003520	500	914 억	5257534	N	N	950	N	N
121	20241210	090146	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1841	10	2	0.55	17852963	9768	2.02	1823	1841	1823	2380	1282	1831	1827.70	2.87	0	6677	1983	1906	1868	1791	1753	1888	1773	914	549	500	1390	1	1	182892731	3367	-87.67	3.76	12	0.01	-21.00	490.00	2790	20240911	-34.01	1823	20241210	0.99	2790	-34.01	20240911	1823	0.99	20241210	2790	-34.01	20240911	1823	0.99	20241210	0.14	N	003520	500	914 억	5257534	N	N	950	N	N
122	20241209	160143	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1831	-119	5	-6.10	884448850	476334	108.86	1912	1945	1830	2535	1365	1950	1857.08	2.88	0	-11126	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3349	-87.19	3.74	12	0.26	-21.00	490.00	2790	20240911	-34.37	1830	20241209	0.05	2790	-34.37	20240911	1830	0.05	20241209	2790	-34.37	20240911	1830	0.05	20241209	0.14	N	003520	500	914 억	5263293	N	N	950	N	N
123	20241209	150144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1835	-115	5	-5.90	779977405	419349	95.83	1912	1945	1830	2535	1365	1950	1859.97	2.88	0	-30085	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3356	-87.38	3.74	12	0.23	-21.00	490.00	2790	20240911	-34.23	1830	20241209	0.27	2790	-34.23	20240911	1830	0.27	20241209	2790	-34.23	20240911	1830	0.27	20241209	0.14	N	003520	500	914 억	5263293	N	N	482	N	N
124	20241209	140145	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1847	-103	5	-5.28	690508159	370746	84.73	1912	1945	1830	2535	1365	1950	1862.48	2.88	0	-32620	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3378	-87.95	3.77	12	0.20	-21.00	490.00	2790	20240911	-33.80	1830	20241209	0.93	2790	-33.80	20240911	1830	0.93	20241209	2790	-33.80	20240911	1830	0.93	20241209	0.14	N	003520	500	914 억	5263293	N	N	482	N	N
125	20241209	130145	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1845	-105	5	-5.38	637898110	342256	78.22	1912	1945	1830	2535	1365	1950	1863.80	2.88	0	-40711	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3374	-87.86	3.77	12	0.19	-21.00	490.00	2790	20240911	-33.87	1830	20241209	0.82	2790	-33.87	20240911	1830	0.82	20241209	2790	-33.87	20240911	1830	0.82	20241209	0.14	N	003520	500	914 억	5263293	N	N	482	N	N
126	20241209	120145	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1850	-100	5	-5.13	517834467	277283	63.37	1912	1945	1830	2535	1365	1950	1867.53	2.88	0	-38898	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3384	-88.10	3.78	12	0.15	-21.00	490.00	2790	20240911	-33.69	1830	20241209	1.09	2790	-33.69	20240911	1830	1.09	20241209	2790	-33.69	20240911	1830	1.09	20241209	0.14	N	003520	500	914 억	5263293	N	N	482	N	N
127	20241209	110145	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1867	-83	5	-4.26	420487113	224844	51.38	1912	1945	1830	2535	1365	1950	1870.13	2.88	0	-15834	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3415	-88.90	3.81	12	0.12	-21.00	490.00	2790	20240911	-33.08	1830	20241209	2.02	2790	-33.08	20240911	1830	2.02	20241209	2790	-33.08	20240911	1830	2.02	20241209	0.14	N	003520	500	914 억	5263293	N	N	482	N	N
128	20241209	100144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1865	-85	5	-4.36	367542048	196562	44.92	1912	1945	1830	2535	1365	1950	1869.85	2.88	0	-6064	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3411	-88.81	3.81	12	0.11	-21.00	490.00	2790	20240911	-33.15	1830	20241209	1.91	2790	-33.15	20240911	1830	1.91	20241209	2790	-33.15	20240911	1830	1.91	20241209	0.14	N	003520	500	914 억	5263293	N	N	482	N	N
129	20241209	090144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1934	-16	5	-0.82	9556804	4977	1.14	1912	1945	1912	2535	1365	1950	1920.19	2.88	0	-328	2044	1996	1967	1919	1890	1982	1905	914	585	500	1480	1	1	182892731	3537	-92.10	3.95	12	0.00	-21.00	490.00	2790	20240911	-30.68	1912	20241209	1.15	2790	-30.68	20240911	1912	1.15	20241209	2790	-30.68	20240911	1912	1.15	20241209	0.14	N	003520	500	914 억	5263293	N	N	482	N	N
130	20241206	160144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1950	-50	5	-2.50	860707364	436487	145.87	1995	2015	1938	2600	1400	2000	1971.93	2.89	0	-18547	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	1	1	182892731	3566	-92.86	3.98	12	0.24	-21.00	490.00	2790	20240911	-30.11	1938	20241206	0.62	2790	-30.11	20240911	1938	0.62	20241206	2790	-30.11	20240911	1938	0.62	20241206	0.12	N	003520	500	914 억	5283270	N	N	482	N	N
131	20241206	150143	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1967	-33	5	-1.65	836584452	424125	141.74	1995	2015	1938	2600	1400	2000	1972.50	2.89	0	-17866	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	1	1	182892731	3598	-93.67	4.01	12	0.23	-21.00	490.00	2790	20240911	-29.50	1938	20241206	1.50	2790	-29.50	20240911	1938	1.50	20241206	2790	-29.50	20240911	1938	1.50	20241206	0.12	N	003520	500	914 억	5283270	N	N	305	N	N
132	20241206	140143	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1968	-32	5	-1.60	715195009	362213	121.05	1995	2015	1938	2600	1400	2000	1974.52	2.89	0	-28633	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	1	1	182892731	3599	-93.71	4.02	12	0.20	-21.00	490.00	2790	20240911	-29.46	1938	20241206	1.55	2790	-29.46	20240911	1938	1.55	20241206	2790	-29.46	20240911	1938	1.55	20241206	0.12	N	003520	500	914 억	5283270	N	N	305	N	N
133	20241206	130144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1967	-33	5	-1.65	662021727	335115	112.00	1995	2015	1938	2600	1400	2000	1975.51	2.89	0	-26930	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	1	1	182892731	3598	-93.67	4.01	12	0.18	-21.00	490.00	2790	20240911	-29.50	1938	20241206	1.50	2790	-29.50	20240911	1938	1.50	20241206	2790	-29.50	20240911	1938	1.50	20241206	0.12	N	003520	500	914 억	5283270	N	N	305	N	N
134	20241206	120144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1973	-27	5	-1.35	600058333	303677	101.49	1995	2015	1938	2600	1400	2000	1975.98	2.89	0	-21274	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	1	1	182892731	3608	-93.95	4.03	12	0.17	-21.00	490.00	2790	20240911	-29.28	1938	20241206	1.81	2790	-29.28	20240911	1938	1.81	20241206	2790	-29.28	20240911	1938	1.81	20241206	0.12	N	003520	500	914 억	5283270	N	N	305	N	N
135	20241206	110144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	1949	-51	5	-2.55	478800307	241727	80.79	1995	2015	1938	2600	1400	2000	1980.75	2.89	0	-61761	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	1	1	182892731	3565	-92.81	3.98	12	0.13	-21.00	490.00	2790	20240911	-30.14	1938	20241206	0.57	2790	-30.14	20240911	1938	0.57	20241206	2790	-30.14	20240911	1938	0.57	20241206	0.12	N	003520	500	914 억	5283270	N	N	305	N	N
136	20241206	100143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1991	-9	5	-0.45	196523253	98397	32.88	1995	2015	1987	2600	1400	2000	1997.25	2.89	0	-19866	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	1	1	182892731	3641	-94.81	4.06	12	0.05	-21.00	490.00	2790	20240911	-28.64	1950	20240524	2.10	2790	-28.64	20240911	1950	2.10	20240524	2790	-28.64	20240911	1950	2.10	20240524	0.12	N	003520	500	914 억	5283270	N	N	305	N	N
137	20241206	090143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2000	0	3	0.00	13182270	6605	2.21	1995	2000	1995	2600	1400	2000	1995.80	2.89	0	2065	2084	2041	2007	1964	1930	2025	1948	914	600	500	1520	5	1	182892731	3658	-95.24	4.08	12	0.00	-21.00	490.00	2790	20240911	-28.32	1950	20240524	2.56	2790	-28.32	20240911	1950	2.56	20240524	2790	-28.32	20240911	1950	2.56	20240524	0.12	N	003520	500	914 억	5283270	N	N	305	N	N
138	20241205	160143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2000	-20	5	-0.99	593822510	297448	67.70	2035	2050	1973	2625	1415	2020	1996.38	2.89	0	-3128	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3658	-95.24	4.08	12	0.16	-21.00	490.00	2790	20240911	-28.32	1950	20240524	2.56	2790	-28.32	20240911	1950	2.56	20240524	2790	-28.32	20240911	1950	2.56	20240524	0.12	N	003520	500	914 억	5286293	N	N	305	N	N
139	20241205	150143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2010	-10	5	-0.50	579657555	290382	66.10	2035	2050	1973	2625	1415	2020	1996.19	2.89	0	-924	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3676	-95.71	4.10	12	0.16	-21.00	490.00	2790	20240911	-27.96	1950	20240524	3.08	2790	-27.96	20240911	1950	3.08	20240524	2790	-27.96	20240911	1950	3.08	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
140	20241205	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	10	2	0.50	560780900	281024	63.97	2035	2050	1973	2625	1415	2020	1995.49	2.89	0	-636	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3713	-96.67	4.14	12	0.15	-21.00	490.00	2790	20240911	-27.24	1950	20240524	4.10	2790	-27.24	20240911	1950	4.10	20240524	2790	-27.24	20240911	1950	4.10	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
141	20241205	130143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2010	-10	5	-0.50	509819105	255760	58.22	2035	2050	1973	2625	1415	2020	1993.35	2.89	0	1087	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3676	-95.71	4.10	12	0.14	-21.00	490.00	2790	20240911	-27.96	1950	20240524	3.08	2790	-27.96	20240911	1950	3.08	20240524	2790	-27.96	20240911	1950	3.08	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
142	20241205	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2010	-10	5	-0.50	490572480	246152	56.03	2035	2050	1973	2625	1415	2020	1992.97	2.89	0	619	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3676	-95.71	4.10	12	0.13	-21.00	490.00	2790	20240911	-27.96	1950	20240524	3.08	2790	-27.96	20240911	1950	3.08	20240524	2790	-27.96	20240911	1950	3.08	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
143	20241205	110142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2005	-15	5	-0.74	442717130	222274	50.59	2035	2050	1973	2625	1415	2020	1991.76	2.89	0	-3731	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3667	-95.48	4.09	12	0.12	-21.00	490.00	2790	20240911	-28.14	1950	20240524	2.82	2790	-28.14	20240911	1950	2.82	20240524	2790	-28.14	20240911	1950	2.82	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
144	20241205	100142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	1984	-36	5	-1.78	239404212	119627	27.23	2035	2050	1981	2625	1415	2020	2001.26	2.89	0	-17531	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	1	1	182892731	3629	-94.48	4.05	12	0.07	-21.00	490.00	2790	20240911	-28.89	1950	20240524	1.74	2790	-28.89	20240911	1950	1.74	20240524	2790	-28.89	20240911	1950	1.74	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
145	20241205	090142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2035	15	2	0.74	3899075	1916	0.44	2035	2050	2035	2625	1415	2020	2035.01	2.89	0	-96	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3722	-96.90	4.15	12	0.00	-21.00	490.00	2790	20240911	-27.06	1950	20240524	4.36	2790	-27.06	20240911	1950	4.36	20240524	2790	-27.06	20240911	1950	4.36	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
146	20241204	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2020	-50	5	-2.42	882613805	435586	396.41	2040	2080	2000	2690	1450	2070	2026.27	2.89	0	10958	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3694	-96.19	4.12	12	0.24	-21.00	490.00	2790	20240911	-27.60	1950	20240524	3.59	2790	-27.60	20240911	1950	3.59	20240524	2790	-27.60	20240911	1950	3.59	20240524	0.11	N	003520	500	914 억	5277294	N	N	755	N	N
147	20241204	150142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2025	-45	5	-2.17	771946210	381634	347.31	2040	2080	2000	2690	1450	2070	2022.74	2.89	0	25930	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3704	-96.43	4.13	12	0.21	-21.00	490.00	2790	20240911	-27.42	1950	20240524	3.85	2790	-27.42	20240911	1950	3.85	20240524	2790	-27.42	20240911	1950	3.85	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
148	20241204	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	-30	5	-1.45	490742205	241979	220.22	2040	2080	2000	2690	1450	2070	2028.04	2.89	0	15027	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3731	-97.14	4.16	12	0.13	-21.00	490.00	2790	20240911	-26.88	1950	20240524	4.62	2790	-26.88	20240911	1950	4.62	20240524	2790	-26.88	20240911	1950	4.62	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
149	20241204	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	-30	5	-1.45	415900295	205349	186.88	2040	2080	2000	2690	1450	2070	2025.33	2.89	0	12539	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3731	-97.14	4.16	12	0.11	-21.00	490.00	2790	20240911	-26.88	1950	20240524	4.62	2790	-26.88	20240911	1950	4.62	20240524	2790	-26.88	20240911	1950	4.62	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
150	20241204	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2030	-40	5	-1.93	389844610	192547	175.23	2040	2080	2000	2690	1450	2070	2024.67	2.89	0	13745	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3713	-96.67	4.14	12	0.11	-21.00	490.00	2790	20240911	-27.24	1950	20240524	4.10	2790	-27.24	20240911	1950	4.10	20240524	2790	-27.24	20240911	1950	4.10	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
151	20241204	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2025	-45	5	-2.17	256932555	126349	114.99	2040	2080	2005	2690	1450	2070	2033.51	2.89	0	12839	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3704	-96.43	4.13	12	0.07	-21.00	490.00	2790	20240911	-27.42	1950	20240524	3.85	2790	-27.42	20240911	1950	3.85	20240524	2790	-27.42	20240911	1950	3.85	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
152	20241204	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2055	-15	5	-0.72	120821600	59020	53.71	2040	2080	2025	2690	1450	2070	2047.13	2.89	0	7999	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3758	-97.86	4.19	12	0.03	-21.00	490.00	2790	20240911	-26.34	1950	20240524	5.38	2790	-26.34	20240911	1950	5.38	20240524	2790	-26.34	20240911	1950	5.38	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
153	20241204	090143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2040	-30	5	-1.45	8476220	4155	3.78	2040	2060	2040	2690	1450	2070	2040.00	2.89	0	1010	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3731	-97.14	4.16	12	0.00	-21.00	490.00	2790	20240911	-26.88	1950	20240524	4.62	2790	-26.88	20240911	1950	4.62	20240524	2790	-26.88	20240911	1950	4.62	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
154	20241203	160145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2070	5	2	0.24	228087855	109774	64.71	2065	2090	2065	2680	1450	2065	2077.80	2.88	0	11610	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3786	-98.57	4.22	12	0.06	-21.00	490.00	2790	20240911	-25.81	1950	20240524	6.15	2790	-25.81	20240911	1950	6.15	20240524	2790	-25.81	20240911	1950	6.15	20240524	0.14	N	003520	500	914 억	5266153	N	N	97	N	N
155	20241203	150147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2085	20	2	0.97	189214490	91049	53.67	2065	2090	2065	2680	1450	2065	2078.16	2.88	0	10843	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.05	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
156	20241203	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2080	15	2	0.73	165031505	79411	46.81	2065	2090	2065	2680	1450	2065	2078.19	2.88	0	7376	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.04	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
157	20241203	130147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2080	15	2	0.73	92420520	44491	26.23	2065	2090	2065	2680	1450	2065	2077.29	2.88	0	5784	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.02	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
158	20241203	120151	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2080	15	2	0.73	83179330	40038	23.60	2065	2090	2065	2680	1450	2065	2077.51	2.88	0	5454	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.02	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
159	20241203	110143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2085	20	2	0.97	44870110	21552	12.70	2065	2090	2065	2680	1450	2065	2081.95	2.88	0	961	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.01	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
160	20241203	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2085	20	2	0.97	19980710	9605	5.66	2065	2090	2065	2680	1450	2065	2080.24	2.88	0	1143	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.01	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
161	20241203	090142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2075	10	2	0.48	797130	386	0.23	2065	2075	2065	2680	1450	2065	2065.10	2.88	0	-56	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3795	-98.81	4.23	12	0.00	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
162	20241202	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	349202620	169634	74.17	2095	2115	2035	2720	1470	2095	2058.56	2.89	0	-22717	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.09	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	629	N	N
163	20241202	150143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	341421720	165860	72.52	2095	2115	2035	2720	1470	2095	2058.49	2.89	0	-21625	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.09	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
164	20241202	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2050	-45	5	-2.15	298412475	144959	63.38	2095	2115	2035	2720	1470	2095	2058.60	2.89	0	-19159	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3749	-97.62	4.18	12	0.08	-21.00	490.00	2790	20240911	-26.52	1950	20240524	5.13	2790	-26.52	20240911	1950	5.13	20240524	2790	-26.52	20240911	1950	5.13	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
165	20241202	130145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2060	-35	5	-1.67	264772965	128493	56.18	2095	2115	2040	2720	1470	2095	2060.60	2.89	0	-20059	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3768	-98.10	4.20	12	0.07	-21.00	490.00	2790	20240911	-26.16	1950	20240524	5.64	2790	-26.16	20240911	1950	5.64	20240524	2790	-26.16	20240911	1950	5.64	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
166	20241202	120148	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	208535575	101123	44.22	2095	2115	2045	2720	1470	2095	2062.20	2.89	0	-6329	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.06	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
167	20241202	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	144345310	69929	30.58	2095	2115	2045	2720	1470	2095	2064.17	2.89	0	-5317	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.04	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
168	20241202	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2075	-20	5	-0.95	50286885	24201	10.58	2095	2115	2065	2720	1470	2095	2077.88	2.89	0	-3556	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3795	-98.81	4.23	12	0.01	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
169	20241202	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	2095	0	3	0.00	919685	439	0.19	2095	2095	2085	2720	1470	2095	2094.95	2.89	0	1	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3832	-99.76	4.28	12	0.00	-21.00	490.00	2790	20240911	-24.91	1950	20240524	7.44	2790	-24.91	20240911	1950	7.44	20240524	2790	-24.91	20240911	1950	7.44	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History