KissMeData/003850/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240123	120152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12430	430	2	3.58	8342821830	676256	183.73	12090	12550	11990	15600	8400	12000	12336.78	7.56	0	93563	12286	12142	11986	11842	11686	12065	11765	343	3600	500	8880	10	1	68690000	8538	20.38	1.58	12	0.98	610.00	7889.00	12570	20231212	-1.11	7440	20230726	67.07	12550	-0.96	20240123	11300	10.00	20240105	12570	-1.11	20231212	7440	67.07	20230726	1.47	N	003850	500	343 억	5192108	N	N	162	N	N
3	20240123	110152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12370	370	2	3.08	7182066180	582508	158.26	12090	12550	11990	15600	8400	12000	12329.56	7.56	0	83281	12286	12142	11986	11842	11686	12065	11765	343	3600	500	8880	10	1	68690000	8497	20.28	1.57	12	0.85	610.00	7889.00	12570	20231212	-1.59	7440	20230726	66.26	12550	-1.43	20240123	11300	9.47	20240105	12570	-1.59	20231212	7440	66.26	20230726	1.47	N	003850	500	343 억	5192108	N	N	162	N	N
4	20240123	100151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12450	450	2	3.75	4291325520	350154	95.13	12090	12450	11990	15600	8400	12000	12255.54	7.56	0	36690	12286	12142	11986	11842	11686	12065	11765	343	3600	500	8880	10	1	68690000	8552	20.41	1.58	12	0.51	610.00	7889.00	12570	20231212	-0.95	7440	20230726	67.34	12450	0.00	20240123	11300	10.18	20240105	12570	-0.95	20231212	7440	67.34	20230726	1.47	N	003850	500	343 억	5192108	N	N	162	N	N
5	20240123	090152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12030	30	2	0.25	90205640	7503	2.04	12090	12120	11990	15600	8400	12000	12022.61	7.56	0	-6226	12286	12142	11986	11842	11686	12065	11765	343	3600	500	8880	10	1	68690000	8263	19.72	1.52	12	0.01	610.00	7889.00	12570	20231212	-4.30	7440	20230726	61.69	12270	-1.96	20240111	11300	6.46	20240105	12570	-4.30	20231212	7440	61.69	20230726	1.47	N	003850	500	343 억	5192108	N	N	162	N	N
6	20240119	160151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11900	140	2	1.19	5436897490	456276	119.07	11840	12050	11790	15280	8240	11760	11915.89	7.45	0	49094	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8174	19.51	1.51	12	0.66	610.00	7889.00	12570	20231212	-5.33	7440	20230726	59.95	12270	-3.02	20240111	11300	5.31	20240105	12570	-5.33	20231212	7440	59.95	20230726	1.55	N	003850	500	343 억	5119620	N	N	7	N	N
7	20240119	150151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11890	130	2	1.11	5157876420	432823	112.95	11840	12050	11790	15280	8240	11760	11916.83	7.45	0	48735	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8167	19.49	1.51	12	0.63	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12270	-3.10	20240111	11300	5.22	20240105	12570	-5.41	20231212	7440	59.81	20230726	1.55	N	003850	500	343 억	5119620	N	N	37	N	N
8	20240119	140150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11890	130	2	1.11	4467161450	374596	97.75	11840	12050	11790	15280	8240	11760	11925.28	7.45	0	39766	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8167	19.49	1.51	12	0.55	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12270	-3.10	20240111	11300	5.22	20240105	12570	-5.41	20231212	7440	59.81	20230726	1.55	N	003850	500	343 억	5119620	N	N	37	N	N
9	20240119	130152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11840	80	2	0.68	3982364360	333822	87.11	11840	12050	11790	15280	8240	11760	11929.60	7.45	0	35076	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8133	19.41	1.50	12	0.49	610.00	7889.00	12570	20231212	-5.81	7440	20230726	59.14	12270	-3.50	20240111	11300	4.78	20240105	12570	-5.81	20231212	7440	59.14	20230726	1.55	N	003850	500	343 억	5119620	N	N	37	N	N
10	20240119	120152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11930	170	2	1.45	3531838370	295916	77.22	11840	12050	11790	15280	8240	11760	11935.27	7.45	0	37363	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8195	19.56	1.51	12	0.43	610.00	7889.00	12570	20231212	-5.09	7440	20230726	60.35	12270	-2.77	20240111	11300	5.58	20240105	12570	-5.09	20231212	7440	60.35	20230726	1.55	N	003850	500	343 억	5119620	N	N	37	N	N
11	20240119	110151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11930	170	2	1.45	3093996710	259243	67.65	11840	12050	11790	15280	8240	11760	11934.74	7.45	0	25994	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8195	19.56	1.51	12	0.38	610.00	7889.00	12570	20231212	-5.09	7440	20230726	60.35	12270	-2.77	20240111	11300	5.58	20240105	12570	-5.09	20231212	7440	60.35	20230726	1.55	N	003850	500	343 억	5119620	N	N	37	N	N
12	20240119	100153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11910	150	2	1.28	1181008710	99519	25.97	11840	11930	11790	15280	8240	11760	11867.17	7.45	0	21013	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8181	19.52	1.51	12	0.14	610.00	7889.00	12570	20231212	-5.25	7440	20230726	60.08	12270	-2.93	20240111	11300	5.40	20240105	12570	-5.25	20231212	7440	60.08	20230726	1.55	N	003850	500	343 억	5119620	N	N	37	N	N
13	20240119	090151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11850	90	2	0.77	75889470	6409	1.67	11840	11870	11790	15280	8240	11760	11841.08	7.45	0	-2831	12213	11986	11703	11476	11193	12100	11590	343	3520	500	8700	10	1	68690000	8140	19.43	1.50	12	0.01	610.00	7889.00	12570	20231212	-5.73	7440	20230726	59.27	12270	-3.42	20240111	11300	4.87	20240105	12570	-5.73	20231212	7440	59.27	20230726	1.55	N	003850	500	343 억	5119620	N	N	37	N	N
14	20240118	160151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11760	300	2	2.62	4470738180	381526	75.16	11550	11930	11420	14890	8030	11460	11717.98	7.39	0	42382	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	8078	19.28	1.49	12	0.56	610.00	7889.00	12570	20231212	-6.44	7440	20230726	58.06	12270	-4.16	20240111	11300	4.07	20240105	12570	-6.44	20231212	7440	58.06	20230726	1.59	N	003850	500	343 억	5077418	N	N	37	N	N
15	20240118	150150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11730	270	2	2.36	4143983800	353673	69.67	11550	11930	11420	14890	8030	11460	11716.99	7.39	0	41412	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	8057	19.23	1.49	12	0.51	610.00	7889.00	12570	20231212	-6.68	7440	20230726	57.66	12270	-4.40	20240111	11300	3.81	20240105	12570	-6.68	20231212	7440	57.66	20230726	1.59	N	003850	500	343 억	5077418	N	N	56	N	N
16	20240118	140151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11640	180	2	1.57	3698152800	315524	62.16	11550	11930	11420	14890	8030	11460	11720.67	7.39	0	52120	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	7996	19.08	1.48	12	0.46	610.00	7889.00	12570	20231212	-7.40	7440	20230726	56.45	12270	-5.13	20240111	11300	3.01	20240105	12570	-7.40	20231212	7440	56.45	20230726	1.59	N	003850	500	343 억	5077418	N	N	56	N	N
17	20240118	130151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11770	310	2	2.71	3288270280	280464	55.25	11550	11930	11420	14890	8030	11460	11724.39	7.39	0	52588	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	8085	19.30	1.49	12	0.41	610.00	7889.00	12570	20231212	-6.36	7440	20230726	58.20	12270	-4.07	20240111	11300	4.16	20240105	12570	-6.36	20231212	7440	58.20	20230726	1.59	N	003850	500	343 억	5077418	N	N	56	N	N
18	20240118	120152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11670	210	2	1.83	3054773330	260607	51.34	11550	11930	11420	14890	8030	11460	11721.76	7.39	0	52845	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	8016	19.13	1.48	12	0.38	610.00	7889.00	12570	20231212	-7.16	7440	20230726	56.85	12270	-4.89	20240111	11300	3.27	20240105	12570	-7.16	20231212	7440	56.85	20230726	1.59	N	003850	500	343 억	5077418	N	N	56	N	N
19	20240118	110151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11700	240	2	2.09	2518558370	214917	42.34	11550	11930	11420	14890	8030	11460	11718.75	7.39	0	46210	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	8037	19.18	1.48	12	0.31	610.00	7889.00	12570	20231212	-6.92	7440	20230726	57.26	12270	-4.65	20240111	11300	3.54	20240105	12570	-6.92	20231212	7440	57.26	20230726	1.59	N	003850	500	343 억	5077418	N	N	56	N	N
20	20240118	100152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11780	320	2	2.79	1085830450	93350	18.39	11550	11820	11420	14890	8030	11460	11631.82	7.39	0	14186	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	8092	19.31	1.49	12	0.14	610.00	7889.00	12570	20231212	-6.28	7440	20230726	58.33	12270	-3.99	20240111	11300	4.25	20240105	12570	-6.28	20231212	7440	58.33	20230726	1.59	N	003850	500	343 억	5077418	N	N	56	N	N
21	20240118	090150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11470	10	2	0.09	24023670	2087	0.41	11550	11550	11450	14890	8030	11460	11511.10	7.39	0	-49	12086	11772	11586	11272	11086	11680	11180	343	3430	500	8480	10	1	68690000	7879	18.80	1.45	12	0.00	610.00	7889.00	12570	20231212	-8.75	7440	20230726	54.17	12270	-6.52	20240111	11300	1.50	20240105	12570	-8.75	20231212	7440	54.17	20230726	1.59	N	003850	500	343 억	5077418	N	N	56	N	N
22	20240117	160150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11460	-40	5	-0.35	5859056960	505120	199.15	11470	11900	11400	14950	8050	11500	11599.44	7.20	0	71742	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	7872	18.79	1.45	12	0.74	610.00	7889.00	12570	20231212	-8.83	7440	20230726	54.03	12270	-6.60	20240111	11300	1.42	20240105	12570	-8.83	20231212	7440	54.03	20230726	1.63	N	003850	500	343 억	4947126	N	N	56	N	N
23	20240117	150151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11470	-30	5	-0.26	5651552830	487038	192.02	11470	11900	11400	14950	8050	11500	11603.93	7.20	0	65764	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	7879	18.80	1.45	12	0.71	610.00	7889.00	12570	20231212	-8.75	7440	20230726	54.17	12270	-6.52	20240111	11300	1.50	20240105	12570	-8.75	20231212	7440	54.17	20230726	1.63	N	003850	500	343 억	4947126	N	N	17	N	N
24	20240117	140150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11530	30	2	0.26	5100760900	439148	173.14	11470	11900	11400	14950	8050	11500	11615.13	7.20	0	70499	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	7920	18.90	1.46	12	0.64	610.00	7889.00	12570	20231212	-8.27	7440	20230726	54.97	12270	-6.03	20240111	11300	2.04	20240105	12570	-8.27	20231212	7440	54.97	20230726	1.63	N	003850	500	343 억	4947126	N	N	17	N	N
25	20240117	130150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11460	-40	5	-0.35	4681965740	402694	158.77	11470	11900	11400	14950	8050	11500	11626.61	7.20	0	67534	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	7872	18.79	1.45	12	0.59	610.00	7889.00	12570	20231212	-8.83	7440	20230726	54.03	12270	-6.60	20240111	11300	1.42	20240105	12570	-8.83	20231212	7440	54.03	20230726	1.63	N	003850	500	343 억	4947126	N	N	17	N	N
26	20240117	120151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11440	-60	5	-0.52	4201782610	360780	142.24	11470	11900	11400	14950	8050	11500	11646.39	7.20	0	67404	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	7858	18.75	1.45	12	0.53	610.00	7889.00	12570	20231212	-8.99	7440	20230726	53.76	12270	-6.76	20240111	11300	1.24	20240105	12570	-8.99	20231212	7440	53.76	20230726	1.63	N	003850	500	343 억	4947126	N	N	17	N	N
27	20240117	110151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11700	200	2	1.74	3083571080	263704	103.97	11470	11900	11440	14950	8050	11500	11693.31	7.20	0	36391	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	8037	19.18	1.48	12	0.38	610.00	7889.00	12570	20231212	-6.92	7440	20230726	57.26	12270	-4.65	20240111	11300	3.54	20240105	12570	-6.92	20231212	7440	57.26	20230726	1.63	N	003850	500	343 억	4947126	N	N	17	N	N
28	20240117	100151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11720	220	2	1.91	2411670920	206289	81.33	11470	11900	11440	14950	8050	11500	11690.74	7.20	0	25861	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	8050	19.21	1.49	12	0.30	610.00	7889.00	12570	20231212	-6.76	7440	20230726	57.53	12270	-4.48	20240111	11300	3.72	20240105	12570	-6.76	20231212	7440	57.53	20230726	1.63	N	003850	500	343 억	4947126	N	N	17	N	N
29	20240117	090150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11500	0	3	0.00	19284200	1679	0.66	11470	11560	11470	14950	8050	11500	11485.51	7.20	0	323	11786	11642	11476	11332	11166	11715	11405	343	3450	500	8510	10	1	68690000	7899	18.85	1.46	12	0.00	610.00	7889.00	12570	20231212	-8.51	7440	20230726	54.57	12270	-6.28	20240111	11300	1.77	20240105	12570	-8.51	20231212	7440	54.57	20230726	1.63	N	003850	500	343 억	4947126	N	N	17	N	N
30	20240116	160150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11500	40	2	0.35	2895997890	252207	90.98	11430	11620	11310	14890	8030	11460	11482.61	7.18	0	-14046	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7899	18.85	1.46	12	0.37	610.00	7889.00	12570	20231212	-8.51	7440	20230726	54.57	12270	-6.28	20240111	11300	1.77	20240105	12570	-8.51	20231212	7440	54.57	20230726	1.65	N	003850	500	343 억	4933053	N	N	17	N	N
31	20240116	150150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11540	80	2	0.70	2674844870	233038	84.07	11430	11620	11310	14890	8030	11460	11478.15	7.18	0	-12063	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7927	18.92	1.46	12	0.34	610.00	7889.00	12570	20231212	-8.19	7440	20230726	55.11	12270	-5.95	20240111	11300	2.12	20240105	12570	-8.19	20231212	7440	55.11	20230726	1.65	N	003850	500	343 억	4933053	N	N	13	N	N
32	20240116	140150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11490	30	2	0.26	2116127270	184701	66.63	11430	11620	11310	14890	8030	11460	11457.04	7.18	0	3874	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7892	18.84	1.46	12	0.27	610.00	7889.00	12570	20231212	-8.59	7440	20230726	54.44	12270	-6.36	20240111	11300	1.68	20240105	12570	-8.59	20231212	7440	54.44	20230726	1.65	N	003850	500	343 억	4933053	N	N	13	N	N
33	20240116	130150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11510	50	2	0.44	1675265930	146536	52.86	11430	11600	11310	14890	8030	11460	11432.45	7.18	0	2528	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7906	18.87	1.46	12	0.21	610.00	7889.00	12570	20231212	-8.43	7440	20230726	54.70	12270	-6.19	20240111	11300	1.86	20240105	12570	-8.43	20231212	7440	54.70	20230726	1.65	N	003850	500	343 억	4933053	N	N	13	N	N
34	20240116	120150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11490	30	2	0.26	1441941830	126273	45.55	11430	11600	11310	14890	8030	11460	11419.24	7.18	0	8942	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7892	18.84	1.46	12	0.18	610.00	7889.00	12570	20231212	-8.59	7440	20230726	54.44	12270	-6.36	20240111	11300	1.68	20240105	12570	-8.59	20231212	7440	54.44	20230726	1.65	N	003850	500	343 억	4933053	N	N	13	N	N
35	20240116	110150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11420	-40	5	-0.35	1202076830	105329	38.00	11430	11600	11310	14890	8030	11460	11412.59	7.18	0	16997	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7844	18.72	1.45	12	0.15	610.00	7889.00	12570	20231212	-9.15	7440	20230726	53.49	12270	-6.93	20240111	11300	1.06	20240105	12570	-9.15	20231212	7440	53.49	20230726	1.65	N	003850	500	343 억	4933053	N	N	13	N	N
36	20240116	100151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11390	-70	5	-0.61	668882500	58397	21.07	11430	11600	11370	14890	8030	11460	11454.06	7.18	0	7580	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7824	18.67	1.44	12	0.09	610.00	7889.00	12570	20231212	-9.39	7440	20230726	53.09	12270	-7.17	20240111	11300	0.80	20240105	12570	-9.39	20231212	7440	53.09	20230726	1.65	N	003850	500	343 억	4933053	N	N	13	N	N
37	20240116	090150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11470	10	2	0.09	82256270	7185	2.59	11430	11530	11430	14890	8030	11460	11448.33	7.18	0	2277	11966	11712	11546	11292	11126	11630	11210	343	3430	500	8480	10	1	68690000	7879	18.80	1.45	12	0.01	610.00	7889.00	12570	20231212	-8.75	7440	20230726	54.17	12270	-6.52	20240111	11300	1.50	20240105	12570	-8.75	20231212	7440	54.17	20230726	1.65	N	003850	500	343 억	4933053	N	N	13	N	N
38	20240115	160150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11460	-280	5	-2.39	3174016800	275232	36.93	11750	11800	11380	15260	8220	11740	11532.16	7.18	0	8356	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	7872	18.79	1.45	12	0.40	610.00	7889.00	12570	20231212	-8.83	7440	20230726	54.03	12270	-6.60	20240111	11300	1.42	20240105	12570	-8.83	20231212	7440	54.03	20230726	1.62	N	003850	500	343 억	4929110	N	N	13	N	N
39	20240115	150150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11490	-250	5	-2.13	2850512960	247059	33.15	11750	11800	11380	15260	8220	11740	11537.62	7.18	0	-2224	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	7892	18.84	1.46	12	0.36	610.00	7889.00	12570	20231212	-8.59	7440	20230726	54.44	12270	-6.36	20240111	11300	1.68	20240105	12570	-8.59	20231212	7440	54.44	20230726	1.62	N	003850	500	343 억	4929110	N	N	140	N	N
40	20240115	140150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11510	-230	5	-1.96	2482788660	215050	28.85	11750	11800	11380	15260	8220	11740	11544.99	7.18	0	-3447	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	7906	18.87	1.46	12	0.31	610.00	7889.00	12570	20231212	-8.43	7440	20230726	54.70	12270	-6.19	20240111	11300	1.86	20240105	12570	-8.43	20231212	7440	54.70	20230726	1.62	N	003850	500	343 억	4929110	N	N	140	N	N
41	20240115	130149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11500	-240	5	-2.04	2253006380	195002	26.16	11750	11800	11380	15260	8220	11740	11553.57	7.18	0	-4701	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	7899	18.85	1.46	12	0.28	610.00	7889.00	12570	20231212	-8.51	7440	20230726	54.57	12270	-6.28	20240111	11300	1.77	20240105	12570	-8.51	20231212	7440	54.57	20230726	1.62	N	003850	500	343 억	4929110	N	N	140	N	N
42	20240115	120150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11540	-200	5	-1.70	2122085350	183619	24.64	11750	11800	11380	15260	8220	11740	11556.81	7.18	0	-4248	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	7927	18.92	1.46	12	0.27	610.00	7889.00	12570	20231212	-8.19	7440	20230726	55.11	12270	-5.95	20240111	11300	2.12	20240105	12570	-8.19	20231212	7440	55.11	20230726	1.62	N	003850	500	343 억	4929110	N	N	140	N	N
43	20240115	110149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11420	-320	5	-2.73	1927943270	166732	22.37	11750	11800	11380	15260	8220	11740	11562.92	7.18	0	-3842	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	7844	18.72	1.45	12	0.24	610.00	7889.00	12570	20231212	-9.15	7440	20230726	53.49	12270	-6.93	20240111	11300	1.06	20240105	12570	-9.15	20231212	7440	53.49	20230726	1.62	N	003850	500	343 억	4929110	N	N	140	N	N
44	20240115	100149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11620	-120	5	-1.02	1058589400	91129	12.23	11750	11800	11520	15260	8220	11740	11616.12	7.18	0	3205	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	7982	19.05	1.47	12	0.13	610.00	7889.00	12570	20231212	-7.56	7440	20230726	56.18	12270	-5.30	20240111	11300	2.83	20240105	12570	-7.56	20231212	7440	56.18	20230726	1.62	N	003850	500	343 억	4929110	N	N	140	N	N
45	20240115	090150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11660	-80	5	-0.68	116251360	9919	1.33	11750	11800	11600	15260	8220	11740	11719.67	7.18	0	-5659	12313	12026	11813	11526	11313	12170	11670	343	3520	500	8680	10	1	68690000	8009	19.11	1.48	12	0.01	610.00	7889.00	12570	20231212	-7.24	7440	20230726	56.72	12270	-4.97	20240111	11300	3.19	20240105	12570	-7.24	20231212	7440	56.72	20230726	1.62	N	003850	500	343 억	4929110	N	N	140	N	N
46	20240112	160150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11740	130	2	1.12	8794441370	741224	88.44	11610	12100	11600	15090	8130	11610	11865.30	7.14	0	23221	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8064	19.25	1.49	12	1.08	610.00	7889.00	12570	20231212	-6.60	7440	20230726	57.80	12270	-4.32	20240111	11300	3.89	20240105	12570	-6.60	20231212	7440	57.80	20230726	1.61	N	003850	500	343 억	4905439	N	N	140	N	N
47	20240112	150150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11770	160	2	1.38	8303795200	699387	83.45	11610	12100	11600	15090	8130	11610	11873.05	7.14	0	11480	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8085	19.30	1.49	12	1.02	610.00	7889.00	12570	20231212	-6.36	7440	20230726	58.20	12270	-4.07	20240111	11300	4.16	20240105	12570	-6.36	20231212	7440	58.20	20230726	1.61	N	003850	500	343 억	4905439	N	N	1037	N	N
48	20240112	140150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11760	150	2	1.29	7149136600	601111	71.72	11610	12100	11600	15090	8130	11610	11893.32	7.14	0	19097	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8078	19.28	1.49	12	0.88	610.00	7889.00	12570	20231212	-6.44	7440	20230726	58.06	12270	-4.16	20240111	11300	4.07	20240105	12570	-6.44	20231212	7440	58.06	20230726	1.61	N	003850	500	343 억	4905439	N	N	1037	N	N
49	20240112	130149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11800	190	2	1.64	6470440180	543599	64.86	11610	12100	11600	15090	8130	11610	11903.10	7.14	0	26741	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8105	19.34	1.50	12	0.79	610.00	7889.00	12570	20231212	-6.13	7440	20230726	58.60	12270	-3.83	20240111	11300	4.42	20240105	12570	-6.13	20231212	7440	58.60	20230726	1.61	N	003850	500	343 억	4905439	N	N	1037	N	N
50	20240112	120149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11940	330	2	2.84	6071499630	509981	60.85	11610	12100	11600	15090	8130	11610	11905.48	7.14	0	23840	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8202	19.57	1.51	12	0.74	610.00	7889.00	12570	20231212	-5.01	7440	20230726	60.48	12270	-2.69	20240111	11300	5.66	20240105	12570	-5.01	20231212	7440	60.48	20230726	1.61	N	003850	500	343 억	4905439	N	N	1037	N	N
51	20240112	110149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11890	280	2	2.41	4831234340	406359	48.49	11610	12100	11600	15090	8130	11610	11889.24	7.14	0	19821	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8167	19.49	1.51	12	0.59	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	12270	-3.10	20240111	11300	5.22	20240105	12570	-5.41	20231212	7440	59.81	20230726	1.61	N	003850	500	343 억	4905439	N	N	1037	N	N
52	20240112	100149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11910	300	2	2.58	3697422270	311075	37.12	11610	12100	11600	15090	8130	11610	11886.17	7.14	0	26641	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8181	19.52	1.51	12	0.45	610.00	7889.00	12570	20231212	-5.25	7440	20230726	60.08	12270	-2.93	20240111	11300	5.40	20240105	12570	-5.25	20231212	7440	60.08	20230726	1.61	N	003850	500	343 억	4905439	N	N	1037	N	N
53	20240112	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11690	80	2	0.69	146444590	12581	1.50	11610	11730	11600	15090	8130	11610	11640.73	7.14	0	3391	12550	12080	11800	11330	11050	12315	11565	343	3480	500	8590	10	1	68690000	8030	19.16	1.48	12	0.02	610.00	7889.00	12570	20231212	-7.00	7440	20230726	57.12	12270	-4.73	20240111	11300	3.45	20240105	12570	-7.00	20231212	7440	57.12	20230726	1.61	N	003850	500	343 억	4905439	N	N	1037	N	N
54	20240111	160149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11610	70	2	0.61	9861027900	835919	392.82	11590	12270	11520	15000	8080	11540	11796.71	7.23	0	-72181	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	7975	19.03	1.47	12	1.22	610.00	7889.00	12570	20231212	-7.64	7440	20230726	56.05	12270	-5.38	20240111	11300	2.74	20240105	12570	-7.64	20231212	7440	56.05	20230726	1.60	N	003850	500	343 억	4968397	N	N	1037	N	N
55	20240111	150150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11720	180	2	1.56	9467550990	802127	376.94	11590	12270	11520	15000	8080	11540	11803.06	7.23	0	-74911	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	8050	19.21	1.49	12	1.17	610.00	7889.00	12570	20231212	-6.76	7440	20230726	57.53	12270	-4.48	20240111	11300	3.72	20240105	12570	-6.76	20231212	7440	57.53	20230726	1.60	N	003850	500	343 억	4968397	N	N	2629	N	N
56	20240111	140150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11590	50	2	0.43	9024431300	764058	359.05	11590	12270	11520	15000	8080	11540	11811.19	7.23	0	-78818	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	7961	19.00	1.47	12	1.11	610.00	7889.00	12570	20231212	-7.80	7440	20230726	55.78	12270	-5.54	20240111	11300	2.57	20240105	12570	-7.80	20231212	7440	55.78	20230726	1.60	N	003850	500	343 억	4968397	N	N	2629	N	N
57	20240111	130149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11590	50	2	0.43	8562832050	724337	340.38	11590	12270	11520	15000	8080	11540	11821.62	7.23	0	-81501	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	7961	19.00	1.47	12	1.05	610.00	7889.00	12570	20231212	-7.80	7440	20230726	55.78	12270	-5.54	20240111	11300	2.57	20240105	12570	-7.80	20231212	7440	55.78	20230726	1.60	N	003850	500	343 억	4968397	N	N	2629	N	N
58	20240111	120150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11630	90	2	0.78	8271349240	699181	328.56	11590	12270	11520	15000	8080	11540	11830.06	7.23	0	-80838	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	7989	19.07	1.47	12	1.02	610.00	7889.00	12570	20231212	-7.48	7440	20230726	56.32	12270	-5.22	20240111	11300	2.92	20240105	12570	-7.48	20231212	7440	56.32	20230726	1.60	N	003850	500	343 억	4968397	N	N	2629	N	N
59	20240111	110149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11690	150	2	1.30	7381146840	622474	292.51	11590	12270	11570	15000	8080	11540	11857.76	7.23	0	-85641	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	8030	19.16	1.48	12	0.91	610.00	7889.00	12570	20231212	-7.00	7440	20230726	57.12	12270	-4.73	20240111	11300	3.45	20240105	12570	-7.00	20231212	7440	57.12	20230726	1.60	N	003850	500	343 억	4968397	N	N	2629	N	N
60	20240111	100149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11860	320	2	2.77	6228073380	524214	246.34	11590	12270	11570	15000	8080	11540	11880.79	7.23	0	-98780	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	8147	19.44	1.50	12	0.76	610.00	7889.00	12570	20231212	-5.65	7440	20230726	59.41	12270	-3.34	20240111	11300	4.96	20240105	12570	-5.65	20231212	7440	59.41	20230726	1.60	N	003850	500	343 억	4968397	N	N	2629	N	N
61	20240111	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11600	60	2	0.52	16088220	1388	0.65	11590	11600	11590	15000	8080	11540	11591.34	7.23	0	-100	11820	11680	11510	11370	11200	11750	11440	343	3460	500	8530	10	1	68690000	7968	19.02	1.47	12	0.00	610.00	7889.00	12570	20231212	-7.72	7440	20230726	55.91	12160	-4.61	20240103	11300	2.65	20240105	12570	-7.72	20231212	7440	55.91	20230726	1.60	N	003850	500	343 억	4968397	N	N	2629	N	N
62	20240110	160149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11540	80	2	0.70	2446783880	212093	114.97	11520	11650	11340	14890	8030	11460	11536.40	7.25	-630	-13347	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7927	18.92	1.46	12	0.31	610.00	7889.00	12570	20231212	-8.19	7440	20230726	55.11	12160	-5.10	20240103	11300	2.12	20240105	12570	-8.19	20231212	7440	55.11	20230726	1.65	N	003850	500	343 억	4981726	N	N	2629	N	N
63	20240110	150149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11600	140	2	1.22	2246545520	194767	105.58	11520	11650	11340	14890	8030	11460	11534.57	7.25	-630	-14753	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7968	19.02	1.47	12	0.28	610.00	7889.00	12570	20231212	-7.72	7440	20230726	55.91	12160	-4.61	20240103	11300	2.65	20240105	12570	-7.72	20231212	7440	55.91	20230726	1.65	N	003850	500	343 억	4981726	N	N	302	N	N
64	20240110	140149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11580	120	2	1.05	1928448580	167298	90.69	11520	11650	11340	14890	8030	11460	11527.07	7.25	-630	-2178	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7954	18.98	1.47	12	0.24	610.00	7889.00	12570	20231212	-7.88	7440	20230726	55.65	12160	-4.77	20240103	11300	2.48	20240105	12570	-7.88	20231212	7440	55.65	20230726	1.65	N	003850	500	343 억	4981726	N	N	302	N	N
65	20240110	130149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11530	70	2	0.61	1590365480	137993	74.80	11520	11650	11340	14890	8030	11460	11525.02	7.25	-630	-291	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7920	18.90	1.46	12	0.20	610.00	7889.00	12570	20231212	-8.27	7440	20230726	54.97	12160	-5.18	20240103	11300	2.04	20240105	12570	-8.27	20231212	7440	54.97	20230726	1.65	N	003850	500	343 억	4981726	N	N	302	N	N
66	20240110	120149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11620	160	2	1.40	1355237030	117717	63.81	11520	11640	11340	14890	8030	11460	11512.72	7.25	-630	3587	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7982	19.05	1.47	12	0.17	610.00	7889.00	12570	20231212	-7.56	7440	20230726	56.18	12160	-4.44	20240103	11300	2.83	20240105	12570	-7.56	20231212	7440	56.18	20230726	1.65	N	003850	500	343 억	4981726	N	N	302	N	N
67	20240110	110149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11520	60	2	0.52	954893800	83154	45.07	11520	11590	11340	14890	8030	11460	11483.47	7.25	-630	6176	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7913	18.89	1.46	12	0.12	610.00	7889.00	12570	20231212	-8.35	7440	20230726	54.84	12160	-5.26	20240103	11300	1.95	20240105	12570	-8.35	20231212	7440	54.84	20230726	1.65	N	003850	500	343 억	4981726	N	N	302	N	N
68	20240110	100149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11520	60	2	0.52	718767720	62661	33.97	11520	11590	11340	14890	8030	11460	11470.75	7.25	-630	6531	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7913	18.89	1.46	12	0.09	610.00	7889.00	12570	20231212	-8.35	7440	20230726	54.84	12160	-5.26	20240103	11300	1.95	20240105	12570	-8.35	20231212	7440	54.84	20230726	1.65	N	003850	500	343 억	4981726	N	N	302	N	N
69	20240110	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11520	60	2	0.52	23877500	2075	1.12	11520	11520	11500	14890	8030	11460	11509.62	7.25	-630	-1054	11673	11566	11493	11386	11313	11620	11440	343	3430	500	8480	10	1	68690000	7913	18.89	1.46	12	0.00	610.00	7889.00	12570	20231212	-8.35	7440	20230726	54.84	12160	-5.26	20240103	11300	1.95	20240105	12570	-8.35	20231212	7440	54.84	20230726	1.65	N	003850	500	343 억	4981726	N	N	302	N	N
70	20240109	160149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11460	50	2	0.44	2112750770	183771	78.78	11430	11600	11420	14830	7990	11410	11496.67	7.20	-5759	34623	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7872	18.79	1.45	12	0.27	610.00	7889.00	12570	20231212	-8.83	7440	20230726	54.03	12160	-5.76	20240103	11300	1.42	20240105	12570	-8.83	20231212	7440	54.03	20230726	1.63	N	003850	500	343 억	4946826	N	N	302	N	N
71	20240109	150149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11460	50	2	0.44	1926518160	167522	71.82	11430	11600	11420	14830	7990	11410	11500.09	7.20	-5759	27344	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7872	18.79	1.45	12	0.24	610.00	7889.00	12570	20231212	-8.83	7440	20230726	54.03	12160	-5.76	20240103	11300	1.42	20240105	12570	-8.83	20231212	7440	54.03	20230726	1.63	N	003850	500	343 억	4946826	N	N	21	N	N
72	20240109	140148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11520	110	2	0.96	1664171550	144626	62.00	11430	11600	11420	14830	7990	11410	11506.72	7.20	-5759	26079	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7913	18.89	1.46	12	0.21	610.00	7889.00	12570	20231212	-8.35	7440	20230726	54.84	12160	-5.26	20240103	11300	1.95	20240105	12570	-8.35	20231212	7440	54.84	20230726	1.63	N	003850	500	343 억	4946826	N	N	21	N	N
73	20240109	130149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11520	110	2	0.96	1438979280	125045	53.61	11430	11600	11420	14830	7990	11410	11507.69	7.20	-5759	28586	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7913	18.89	1.46	12	0.18	610.00	7889.00	12570	20231212	-8.35	7440	20230726	54.84	12160	-5.26	20240103	11300	1.95	20240105	12570	-8.35	20231212	7440	54.84	20230726	1.63	N	003850	500	343 억	4946826	N	N	21	N	N
74	20240109	120150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11560	150	2	1.31	1230296640	106959	45.85	11430	11600	11420	14830	7990	11410	11502.51	7.20	-5759	26200	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7941	18.95	1.47	12	0.16	610.00	7889.00	12570	20231212	-8.04	7440	20230726	55.38	12160	-4.93	20240103	11300	2.30	20240105	12570	-8.04	20231212	7440	55.38	20230726	1.63	N	003850	500	343 억	4946826	N	N	21	N	N
75	20240109	110149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11480	70	2	0.61	1008188510	87694	37.59	11430	11600	11420	14830	7990	11410	11496.66	7.20	-5759	22634	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7886	18.82	1.46	12	0.13	610.00	7889.00	12570	20231212	-8.67	7440	20230726	54.30	12160	-5.59	20240103	11300	1.59	20240105	12570	-8.67	20231212	7440	54.30	20230726	1.63	N	003850	500	343 억	4946826	N	N	21	N	N
76	20240109	100148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11510	100	2	0.88	465849060	40395	17.32	11430	11600	11430	14830	7990	11410	11532.34	7.20	-5759	6656	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7906	18.87	1.46	12	0.06	610.00	7889.00	12570	20231212	-8.43	7440	20230726	54.70	12160	-5.35	20240103	11300	1.86	20240105	12570	-8.43	20231212	7440	54.70	20230726	1.63	N	003850	500	343 억	4946826	N	N	21	N	N
77	20240109	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11510	100	2	0.88	16448010	1435	0.62	11430	11510	11430	14830	7990	11410	11462.03	7.20	-5759	589	11670	11540	11420	11290	11170	11535	11285	343	3420	500	8440	10	1	68690000	7906	18.87	1.46	12	0.00	610.00	7889.00	12570	20231212	-8.43	7440	20230726	54.70	12160	-5.35	20240103	11300	1.86	20240105	12570	-8.43	20231212	7440	54.70	20230726	1.63	N	003850	500	343 억	4946826	N	N	21	N	N
78	20240108	160149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11410	-10	5	-0.09	2653771520	232386	50.07	11410	11550	11300	14840	8000	11420	11419.67	7.17	0	22718	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7838	18.70	1.45	12	0.34	610.00	7889.00	12570	20231212	-9.23	7440	20230726	53.36	12160	-6.17	20240103	11300	0.97	20240108	12570	-9.23	20231212	7440	53.36	20230726	1.58	N	003850	500	343 억	4927146	N	N	21	N	N
79	20240108	150149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11430	10	2	0.09	2453827010	214932	46.31	11410	11550	11300	14840	8000	11420	11416.76	7.17	0	27724	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7851	18.74	1.45	12	0.31	610.00	7889.00	12570	20231212	-9.07	7440	20230726	53.63	12160	-6.00	20240103	11300	1.15	20240108	12570	-9.07	20231212	7440	53.63	20230726	1.58	N	003850	500	343 억	4927146	N	N	4	N	N
80	20240108	140148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11470	50	2	0.44	2143907920	187820	40.47	11410	11550	11300	14840	8000	11420	11414.69	7.17	0	21891	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7879	18.80	1.45	12	0.27	610.00	7889.00	12570	20231212	-8.75	7440	20230726	54.17	12160	-5.67	20240103	11300	1.50	20240108	12570	-8.75	20231212	7440	54.17	20230726	1.58	N	003850	500	343 억	4927146	N	N	4	N	N
81	20240108	130148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11390	-30	5	-0.26	1867467610	163691	35.27	11410	11550	11300	14840	8000	11420	11408.47	7.17	0	23918	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7824	18.67	1.44	12	0.24	610.00	7889.00	12570	20231212	-9.39	7440	20230726	53.09	12160	-6.33	20240103	11300	0.80	20240108	12570	-9.39	20231212	7440	53.09	20230726	1.58	N	003850	500	343 억	4927146	N	N	4	N	N
82	20240108	120149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11360	-60	5	-0.53	1696337250	148634	32.02	11410	11550	11300	14840	8000	11420	11412.83	7.17	0	22100	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7803	18.62	1.44	12	0.22	610.00	7889.00	12570	20231212	-9.63	7440	20230726	52.69	12160	-6.58	20240103	11300	0.53	20240108	12570	-9.63	20231212	7440	52.69	20230726	1.58	N	003850	500	343 억	4927146	N	N	4	N	N
83	20240108	110149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11530	110	2	0.96	1267525330	111096	23.94	11410	11550	11300	14840	8000	11420	11409.25	7.17	0	15291	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7920	18.90	1.46	12	0.16	610.00	7889.00	12570	20231212	-8.27	7440	20230726	54.97	12160	-5.18	20240103	11300	2.04	20240108	12570	-8.27	20231212	7440	54.97	20230726	1.58	N	003850	500	343 억	4927146	N	N	4	N	N
84	20240108	100151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11450	30	2	0.26	924185890	81218	17.50	11410	11540	11300	14840	8000	11420	11378.93	7.17	0	12304	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7865	18.77	1.45	12	0.12	610.00	7889.00	12570	20231212	-8.91	7440	20230726	53.90	12160	-5.84	20240103	11300	1.33	20240108	12570	-8.91	20231212	7440	53.90	20230726	1.58	N	003850	500	343 억	4927146	N	N	4	N	N
85	20240108	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11510	90	2	0.79	79974380	6978	1.50	11410	11540	11400	14840	8000	11420	11462.77	7.17	0	2756	11966	11692	11496	11222	11026	11595	11125	343	3420	500	8450	10	1	68690000	7906	18.87	1.46	12	0.01	610.00	7889.00	12570	20231212	-8.43	7440	20230726	54.70	12160	-5.35	20240103	11300	1.86	20240105	12570	-8.43	20231212	7440	54.70	20230726	1.58	N	003850	500	343 억	4927146	N	N	4	N	N
86	20240105	160148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11420	-280	5	-2.39	5291727320	461989	56.11	11610	11770	11300	15210	8190	11700	11454.30	7.09	-2319	48715	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7844	18.72	1.45	12	0.67	610.00	7889.00	12570	20231212	-9.15	7440	20230726	53.49	12160	-6.09	20240103	11300	1.06	20240105	12570	-9.15	20231212	7440	53.49	20230726	1.67	N	003850	500	343 억	4872570	N	N	4	N	N
87	20240105	150148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11410	-290	5	-2.48	4844643320	422875	51.36	11610	11770	11300	15210	8190	11700	11456.44	7.09	-2319	46204	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7838	18.70	1.45	12	0.62	610.00	7889.00	12570	20231212	-9.23	7440	20230726	53.36	12160	-6.17	20240103	11300	0.97	20240105	12570	-9.23	20231212	7440	53.36	20230726	1.67	N	003850	500	343 억	4872570	N	N	847	N	N
88	20240105	140149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11330	-370	5	-3.16	4520306060	394348	47.90	11610	11770	11300	15210	8190	11700	11462.73	7.09	-2319	37366	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7783	18.57	1.44	12	0.57	610.00	7889.00	12570	20231212	-9.86	7440	20230726	52.28	12160	-6.83	20240103	11300	0.27	20240105	12570	-9.86	20231212	7440	52.28	20230726	1.67	N	003850	500	343 억	4872570	N	N	847	N	N
89	20240105	130149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11330	-370	5	-3.16	3730065360	324555	39.42	11610	11770	11320	15210	8190	11700	11492.86	7.09	-2319	12314	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7783	18.57	1.44	12	0.47	610.00	7889.00	12570	20231212	-9.86	7440	20230726	52.28	12160	-6.83	20240103	11320	0.09	20240105	12570	-9.86	20231212	7440	52.28	20230726	1.67	N	003850	500	343 억	4872570	N	N	847	N	N
90	20240105	120149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11380	-320	5	-2.74	3360457950	292006	35.47	11610	11770	11320	15210	8190	11700	11508.18	7.09	-2319	7050	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7817	18.66	1.44	12	0.43	610.00	7889.00	12570	20231212	-9.47	7440	20230726	52.96	12160	-6.41	20240103	11320	0.53	20240105	12570	-9.47	20231212	7440	52.96	20230726	1.67	N	003850	500	343 억	4872570	N	N	847	N	N
91	20240105	110148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11400	-300	5	-2.56	2752843680	238481	28.96	11610	11770	11350	15210	8190	11700	11543.24	7.09	-2319	-9606	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7831	18.69	1.45	12	0.35	610.00	7889.00	12570	20231212	-9.31	7440	20230726	53.23	12160	-6.25	20240103	11350	0.44	20240105	12570	-9.31	20231212	7440	53.23	20230726	1.67	N	003850	500	343 억	4872570	N	N	847	N	N
92	20240105	100148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11540	-160	5	-1.37	1257714460	107969	13.11	11610	11770	11520	15210	8190	11700	11648.85	7.09	-2319	5608	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7927	18.92	1.46	12	0.16	610.00	7889.00	12570	20231212	-8.19	7440	20230726	55.11	12160	-5.10	20240103	11520	0.17	20240105	12570	-8.19	20231212	7440	55.11	20230726	1.67	N	003850	500	343 억	4872570	N	N	847	N	N
93	20240105	090148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11620	-80	5	-0.68	18746530	1611	0.20	11610	11670	11610	15210	8190	11700	11636.58	7.09	-2319	-419	12300	12000	11760	11460	11220	11880	11340	343	3510	500	8650	10	1	68690000	7982	19.05	1.47	12	0.00	610.00	7889.00	12570	20231212	-7.56	7440	20230726	56.18	12160	-4.44	20240103	11520	0.87	20240104	12570	-7.56	20231212	7440	56.18	20230726	1.67	N	003850	500	343 억	4872570	N	N	847	N	N
94	20240104	160147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11700	-270	5	-2.26	9590824570	819771	112.68	12000	12060	11520	15560	8380	11970	11699.39	7.22	-332	-80947	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	8037	19.18	1.48	12	1.19	610.00	7889.00	12570	20231212	-6.92	7440	20230726	57.26	12160	-3.78	20240103	11520	1.56	20240104	12570	-6.92	20231212	7440	57.26	20230726	1.71	N	003850	500	343 억	4958481	N	N	847	N	N
95	20240104	150148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11630	-340	5	-2.84	8988335220	768148	105.58	12000	12060	11520	15560	8380	11970	11701.31	7.22	-332	-78595	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	7989	19.07	1.47	12	1.12	610.00	7889.00	12570	20231212	-7.48	7440	20230726	56.32	12160	-4.36	20240103	11520	0.95	20240104	12570	-7.48	20231212	7440	56.32	20230726	1.71	N	003850	500	343 억	4958481	N	N	3301	N	N
96	20240104	140149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11650	-320	5	-2.67	8141112910	695247	95.56	12000	12060	11520	15560	8380	11970	11709.67	7.22	-332	-80034	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	8002	19.10	1.48	12	1.01	610.00	7889.00	12570	20231212	-7.32	7440	20230726	56.59	12160	-4.19	20240103	11520	1.13	20240104	12570	-7.32	20231212	7440	56.59	20230726	1.71	N	003850	500	343 억	4958481	N	N	3301	N	N
97	20240104	130148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11720	-250	5	-2.09	7255579200	619416	85.14	12000	12060	11520	15560	8380	11970	11713.58	7.22	-332	-84419	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	8050	19.21	1.49	12	0.90	610.00	7889.00	12570	20231212	-6.76	7440	20230726	57.53	12160	-3.62	20240103	11520	1.74	20240104	12570	-6.76	20231212	7440	57.53	20230726	1.71	N	003850	500	343 억	4958481	N	N	3301	N	N
98	20240104	120148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11780	-190	5	-1.59	5973084500	509886	70.08	12000	12060	11520	15560	8380	11970	11714.55	7.22	-332	-62565	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	8092	19.31	1.49	12	0.74	610.00	7889.00	12570	20231212	-6.28	7440	20230726	58.33	12160	-3.12	20240103	11520	2.26	20240104	12570	-6.28	20231212	7440	58.33	20230726	1.71	N	003850	500	343 억	4958481	N	N	3301	N	N
99	20240104	110147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11620	-350	5	-2.92	4272574190	365427	50.23	12000	12060	11520	15560	8380	11970	11692.00	7.22	-332	-50257	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	7982	19.05	1.47	12	0.53	610.00	7889.00	12570	20231212	-7.56	7440	20230726	56.18	12160	-4.44	20240103	11520	0.87	20240104	12570	-7.56	20231212	7440	56.18	20230726	1.71	N	003850	500	343 억	4958481	N	N	3301	N	N
100	20240104	100147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11570	-400	5	-3.34	3574184420	305271	41.96	12000	12060	11520	15560	8380	11970	11708.23	7.22	-332	-50709	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	7947	18.97	1.47	12	0.44	610.00	7889.00	12570	20231212	-7.96	7440	20230726	55.51	12160	-4.85	20240103	11520	0.43	20240104	12570	-7.96	20231212	7440	55.51	20230726	1.71	N	003850	500	343 억	4958481	N	N	3301	N	N
101	20240104	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11880	-90	5	-0.75	294501030	24574	3.38	12000	12060	11850	15560	8380	11970	11984.25	7.22	-332	-11624	12363	12166	11963	11766	11563	12265	11865	343	3590	500	8850	10	1	68690000	8160	19.48	1.51	12	0.04	610.00	7889.00	12570	20231212	-5.49	7440	20230726	59.68	12160	-2.30	20240103	11760	1.02	20240103	12570	-5.49	20231212	7440	59.68	20230726	1.71	N	003850	500	343 억	4958481	N	N	3301	N	N
102	20240103	160148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11970	190	2	1.61	8644421660	722097	199.29	11900	12160	11760	15310	8250	11780	11971.28	7.19	-9183	-9194	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8222	19.62	1.52	12	1.05	610.00	7889.00	12570	20231212	-4.77	7440	20230726	60.89	12160	-1.56	20240103	11760	1.79	20240103	12570	-4.77	20231212	7440	60.89	20230726	1.71	N	003850	500	343 억	4938451	N	N	3301	N	N
103	20240103	150147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11990	210	2	1.78	8381761260	700172	193.24	11900	12160	11760	15310	8250	11780	11971.00	7.19	-9183	-8253	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8236	19.66	1.52	12	1.02	610.00	7889.00	12570	20231212	-4.61	7440	20230726	61.16	12160	-1.40	20240103	11760	1.96	20240103	12570	-4.61	20231212	7440	61.16	20230726	1.71	N	003850	500	343 억	4938451	N	N	1863	N	N
104	20240103	140147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12000	220	2	1.87	7668209160	640558	176.79	11900	12160	11760	15310	8250	11780	11971.14	7.19	-9183	11096	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8243	19.67	1.52	12	0.93	610.00	7889.00	12570	20231212	-4.53	7440	20230726	61.29	12160	-1.32	20240103	11760	2.04	20240103	12570	-4.53	20231212	7440	61.29	20230726	1.71	N	003850	500	343 억	4938451	N	N	1863	N	N
105	20240103	130148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12060	280	2	2.38	6960973180	581653	160.53	11900	12160	11760	15310	8250	11780	11967.57	7.19	-9183	12683	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8284	19.77	1.53	12	0.85	610.00	7889.00	12570	20231212	-4.06	7440	20230726	62.10	12160	-0.82	20240103	11760	2.55	20240103	12570	-4.06	20231212	7440	62.10	20230726	1.71	N	003850	500	343 억	4938451	N	N	1863	N	N
106	20240103	120149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12100	320	2	2.72	6399450760	535054	147.67	11900	12160	11760	15310	8250	11780	11960.38	7.19	-9183	17084	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8311	19.84	1.53	12	0.78	610.00	7889.00	12570	20231212	-3.74	7440	20230726	62.63	12160	-0.49	20240103	11760	2.89	20240103	12570	-3.74	20231212	7440	62.63	20230726	1.71	N	003850	500	343 억	4938451	N	N	1863	N	N
107	20240103	110148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	12000	220	2	1.87	4342618570	364791	100.68	11900	12080	11760	15310	8250	11780	11904.40	7.19	-9183	37210	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8243	19.67	1.52	12	0.53	610.00	7889.00	12570	20231212	-4.53	7440	20230726	61.29	12080	-0.66	20240103	11760	2.04	20240103	12570	-4.53	20231212	7440	61.29	20230726	1.71	N	003850	500	343 억	4938451	N	N	1863	N	N
108	20240103	100147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11930	150	2	1.27	2427356870	204122	56.34	11900	11960	11760	15310	8250	11780	11891.70	7.19	-9183	7230	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8195	19.56	1.51	12	0.30	610.00	7889.00	12570	20231212	-5.09	7440	20230726	60.35	12000	-0.58	20240102	11760	1.45	20240103	12570	-5.09	20231212	7440	60.35	20230726	1.71	N	003850	500	343 억	4938451	N	N	1863	N	N
109	20240103	090148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11880	100	2	0.85	260386000	21997	6.07	11900	11900	11760	15310	8250	11780	11837.34	7.19	-9183	-6493	12080	11930	11850	11700	11620	11890	11660	343	3530	500	8710	10	1	68690000	8160	19.48	1.51	12	0.03	610.00	7889.00	12570	20231212	-5.49	7440	20230726	59.68	12000	-1.00	20240102	11760	1.02	20240103	12570	-5.49	20231212	7440	59.68	20230726	1.71	N	003850	500	343 억	4938451	N	N	1863	N	N
110	20240102	160148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11780	-110	5	-0.93	4258330420	359562	110.94	11990	12000	11770	15450	8330	11890	11843.47	7.14	0	39476	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8092	19.31	1.49	12	0.52	610.00	7889.00	12570	20231212	-6.28	7440	20230726	58.33	12000	-1.83	20240102	11770	0.08	20240102	12570	-6.28	20231212	7440	58.33	20230726	1.74	N	003850	500	343 억	4904503	N	N	1863	N	N
111	20240102	150147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11810	-80	5	-0.67	3828687990	323168	99.71	11990	12000	11770	15450	8330	11890	11847.36	7.14	0	30567	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8112	19.36	1.50	12	0.47	610.00	7889.00	12570	20231212	-6.05	7440	20230726	58.74	12000	-1.58	20240102	11770	0.34	20240102	12570	-6.05	20231212	7440	58.74	20230726	1.74	N	003850	500	343 억	4904503	N	N	3902	N	N
112	20240102	140147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11880	-10	5	-0.08	3173024930	267773	82.62	11990	12000	11770	15450	8330	11890	11849.68	7.14	0	29940	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8160	19.48	1.51	12	0.39	610.00	7889.00	12570	20231212	-5.49	7440	20230726	59.68	12000	-1.00	20240102	11770	0.93	20240102	12570	-5.49	20231212	7440	59.68	20230726	1.74	N	003850	500	343 억	4904503	N	N	3902	N	N
113	20240102	130147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11920	30	2	0.25	2767263980	233631	72.08	11990	12000	11770	15450	8330	11890	11844.59	7.14	0	25464	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8188	19.54	1.51	12	0.34	610.00	7889.00	12570	20231212	-5.17	7440	20230726	60.22	12000	-0.67	20240102	11770	1.27	20240102	12570	-5.17	20231212	7440	60.22	20230726	1.74	N	003850	500	343 억	4904503	N	N	3902	N	N
114	20240102	120148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11820	-70	5	-0.59	2366161850	199847	61.66	11990	12000	11770	15450	8330	11890	11839.87	7.14	0	16957	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8119	19.38	1.50	12	0.29	610.00	7889.00	12570	20231212	-5.97	7440	20230726	58.87	12000	-1.50	20240102	11770	0.42	20240102	12570	-5.97	20231212	7440	58.87	20230726	1.74	N	003850	500	343 억	4904503	N	N	3902	N	N
115	20240102	110147	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11840	-50	5	-0.42	1639641310	138325	42.68	11990	12000	11770	15450	8330	11890	11853.54	7.14	0	26	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8133	19.41	1.50	12	0.20	610.00	7889.00	12570	20231212	-5.81	7440	20230726	59.14	12000	-1.33	20240102	11770	0.59	20240102	12570	-5.81	20231212	7440	59.14	20230726	1.74	N	003850	500	343 억	4904503	N	N	3902	N	N
116	20240102	100146	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11970	80	2	0.67	160067140	13381	4.13	11990	12000	11880	15450	8330	11890	11962.27	7.14	0	-6187	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8222	19.62	1.52	12	0.02	610.00	7889.00	12570	20231212	-4.77	7440	20230726	60.89	12000	-0.25	20240102	11880	0.76	20240102	12570	-4.77	20231212	7440	60.89	20230726	1.74	N	003850	500	343 억	4904503	N	N	3902	N	N
117	20240102	090145	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	11890	0	3	0.00	0	0	0.00	0	0	0	15450	8330	11890	0.00	7.14	0	0	12123	12006	11853	11736	11583	11930	11660	343	3560	500	8790	10	1	68690000	8167	19.49	1.51	12	0.00	610.00	7889.00	12570	20231212	-5.41	7440	20230726	59.81	0	0.00	0	0	0.00	0	12570	-5.41	20231212	7440	59.81	20230726	1.74	N	003850	500	343 억	4904503	N	N	3902	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History