KissMeData/003850/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

70 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	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	20241031	160156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11130	90	2	0.82	1942055930	175845	98.64	10920	11160	10850	14350	7730	11040	11044.00	9.52	24999	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7645	19.03	1.33	12	0.26	585.00	8367.00	13750	20240320	-19.05	8720	20231101	27.64	13750	-19.05	20240320	9190	21.11	20240806	13750	-19.05	20240320	8720	27.64	20231101	1.88	N	003850	500	343 억	6537377	N	N	42	N	N
3	20241031	150158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11080	40	2	0.36	1657648320	150243	84.28	10920	11160	10850	14350	7730	11040	11033.12	9.52	20087	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7611	18.94	1.32	12	0.22	585.00	8367.00	13750	20240320	-19.42	8720	20231101	27.06	13750	-19.42	20240320	9190	20.57	20240806	13750	-19.42	20240320	8720	27.06	20231101	1.88	N	003850	500	343 억	6537377	N	N	15	N	N
4	20241031	140158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11120	80	2	0.72	1373453930	124507	69.84	10920	11160	10850	14350	7730	11040	11031.14	9.52	11397	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7638	19.01	1.33	12	0.18	585.00	8367.00	13750	20240320	-19.13	8720	20231101	27.52	13750	-19.13	20240320	9190	21.00	20240806	13750	-19.13	20240320	8720	27.52	20231101	1.88	N	003850	500	343 억	6537377	N	N	15	N	N
5	20241031	130158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11140	100	2	0.91	1120576310	101729	57.06	10920	11160	10850	14350	7730	11040	11015.31	9.52	6582	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7652	19.04	1.33	12	0.15	585.00	8367.00	13750	20240320	-18.98	8720	20231101	27.75	13750	-18.98	20240320	9190	21.22	20240806	13750	-18.98	20240320	8720	27.75	20231101	1.88	N	003850	500	343 억	6537377	N	N	15	N	N
6	20241031	120157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11040	0	3	0.00	866434950	78844	44.23	10920	11120	10850	14350	7730	11040	10989.23	9.52	8840	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7583	18.87	1.32	12	0.11	585.00	8367.00	13750	20240320	-19.71	8720	20231101	26.61	13750	-19.71	20240320	9190	20.13	20240806	13750	-19.71	20240320	8720	26.61	20231101	1.88	N	003850	500	343 억	6537377	N	N	15	N	N
7	20241031	110156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11090	50	2	0.45	715427320	65175	36.56	10920	11110	10850	14350	7730	11040	10977.02	9.52	11506	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7618	18.96	1.33	12	0.09	585.00	8367.00	13750	20240320	-19.35	8720	20231101	27.18	13750	-19.35	20240320	9190	20.67	20240806	13750	-19.35	20240320	8720	27.18	20231101	1.88	N	003850	500	343 억	6537377	N	N	15	N	N
8	20241031	100157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10990	-50	5	-0.45	444579020	40702	22.83	10920	11080	10850	14350	7730	11040	10922.78	9.52	14389	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7549	18.79	1.31	12	0.06	585.00	8367.00	13750	20240320	-20.07	8720	20231101	26.03	13750	-20.07	20240320	9190	19.59	20240806	13750	-20.07	20240320	8720	26.03	20231101	1.88	N	003850	500	343 억	6537377	N	N	15	N	N
9	20241031	090158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10990	-50	5	-0.45	25710360	2354	1.32	10920	10990	10920	14350	7730	11040	10921.94	9.52	143	11373	11206	11033	10866	10693	11290	10950	343	3310	500	8160	10	1	68690000	7549	18.79	1.31	12	0.00	585.00	8367.00	13750	20240320	-20.07	8720	20231101	26.03	13750	-20.07	20240320	9190	19.59	20240806	13750	-20.07	20240320	8720	26.03	20231101	1.88	N	003850	500	343 억	6537377	N	N	15	N	N
10	20241030	160156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11040	140	2	1.28	1947126360	176053	95.27	10960	11200	10860	14170	7630	10900	11059.90	9.49	16401	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7583	18.87	1.32	12	0.26	585.00	8367.00	13750	20240320	-19.71	8720	20231101	26.61	13750	-19.71	20240320	9190	20.13	20240806	13750	-19.71	20240320	8720	26.61	20231101	1.91	N	003850	500	343 억	6516710	N	N	15	N	N
11	20241030	150159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11000	100	2	0.92	1860391470	168196	91.02	10960	11200	10860	14170	7630	10900	11060.85	9.49	14491	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7556	18.80	1.31	12	0.24	585.00	8367.00	13750	20240320	-20.00	8720	20231101	26.15	13750	-20.00	20240320	9190	19.70	20240806	13750	-20.00	20240320	8720	26.15	20231101	1.91	N	003850	500	343 억	6516710	N	N	12	N	N
12	20241030	140158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11090	190	2	1.74	1539223890	139106	75.27	10960	11200	10860	14170	7630	10900	11065.12	9.49	12595	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7618	18.96	1.33	12	0.20	585.00	8367.00	13750	20240320	-19.35	8720	20231101	27.18	13750	-19.35	20240320	9190	20.67	20240806	13750	-19.35	20240320	8720	27.18	20231101	1.91	N	003850	500	343 억	6516710	N	N	12	N	N
13	20241030	130159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11110	210	2	1.93	1408757710	127333	68.90	10960	11200	10860	14170	7630	10900	11063.57	9.49	11952	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7631	18.99	1.33	12	0.19	585.00	8367.00	13750	20240320	-19.20	8720	20231101	27.41	13750	-19.20	20240320	9190	20.89	20240806	13750	-19.20	20240320	8720	27.41	20231101	1.91	N	003850	500	343 억	6516710	N	N	12	N	N
14	20241030	120158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11090	190	2	1.74	1278797540	115604	62.56	10960	11200	10860	14170	7630	10900	11061.88	9.49	13801	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7618	18.96	1.33	12	0.17	585.00	8367.00	13750	20240320	-19.35	8720	20231101	27.18	13750	-19.35	20240320	9190	20.67	20240806	13750	-19.35	20240320	8720	27.18	20231101	1.91	N	003850	500	343 억	6516710	N	N	12	N	N
15	20241030	110158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11140	240	2	2.20	1058740920	95797	51.84	10960	11200	10860	14170	7630	10900	11051.92	9.49	10368	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7652	19.04	1.33	12	0.14	585.00	8367.00	13750	20240320	-18.98	8720	20231101	27.75	13750	-18.98	20240320	9190	21.22	20240806	13750	-18.98	20240320	8720	27.75	20231101	1.91	N	003850	500	343 억	6516710	N	N	12	N	N
16	20241030	100156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11020	120	2	1.10	655960410	59625	32.26	10960	11090	10860	14170	7630	10900	11001.43	9.49	10663	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7570	18.84	1.32	12	0.09	585.00	8367.00	13750	20240320	-19.85	8720	20231101	26.38	13750	-19.85	20240320	9190	19.91	20240806	13750	-19.85	20240320	8720	26.38	20231101	1.91	N	003850	500	343 억	6516710	N	N	12	N	N
17	20241030	090158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10900	0	3	0.00	21022210	1923	1.04	10960	10960	10900	14170	7630	10900	10931.99	9.49	593	11240	11070	10910	10740	10580	10990	10660	343	3270	500	8060	10	1	68690000	7487	18.63	1.30	12	0.00	585.00	8367.00	13750	20240320	-20.73	8720	20231101	25.00	13750	-20.73	20240320	9190	18.61	20240806	13750	-20.73	20240320	8720	25.00	20231101	1.91	N	003850	500	343 억	6516710	N	N	12	N	N
18	20241029	160153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10900	-70	5	-0.64	1999559590	184361	84.67	11050	11080	10750	14260	7680	10970	10845.89	9.55	-40102	11236	11102	10926	10792	10616	11170	10860	343	3290	500	8110	10	1	68690000	7487	18.63	1.30	12	0.27	585.00	8367.00	13750	20240320	-20.73	8720	20231101	25.00	13750	-20.73	20240320	9190	18.61	20240806	13750	-20.73	20240320	8720	25.00	20231101	1.94	N	003850	500	343 억	6560494	N	N	12	N	N
19	20241029	150156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10900	-70	5	-0.64	1814376410	167354	76.86	11050	11080	10750	14260	7680	10970	10841.55	9.55	-40758	11236	11102	10926	10792	10616	11170	10860	343	3290	500	8110	10	1	68690000	7487	18.63	1.30	12	0.24	585.00	8367.00	13750	20240320	-20.73	8720	20231101	25.00	13750	-20.73	20240320	9190	18.61	20240806	13750	-20.73	20240320	8720	25.00	20231101	1.94	N	003850	500	343 억	6560494	N	N	26	N	N
20	20241029	140154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10830	-140	5	-1.28	1516664350	139869	64.23	11050	11080	10750	14260	7680	10970	10843.46	9.55	-49457	11236	11102	10926	10792	10616	11170	10860	343	3290	500	8110	10	1	68690000	7439	18.51	1.29	12	0.20	585.00	8367.00	13750	20240320	-21.24	8720	20231101	24.20	13750	-21.24	20240320	9190	17.85	20240806	13750	-21.24	20240320	8720	24.20	20231101	1.94	N	003850	500	343 억	6560494	N	N	26	N	N
21	20241029	130155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10860	-110	5	-1.00	1402699310	129361	59.41	11050	11080	10750	14260	7680	10970	10843.29	9.55	-45884	11236	11102	10926	10792	10616	11170	10860	343	3290	500	8110	10	1	68690000	7460	18.56	1.30	12	0.19	585.00	8367.00	13750	20240320	-21.02	8720	20231101	24.54	13750	-21.02	20240320	9190	18.17	20240806	13750	-21.02	20240320	8720	24.54	20231101	1.94	N	003850	500	343 억	6560494	N	N	26	N	N
22	20241029	120155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10750	-220	5	-2.01	1109203920	102242	46.95	11050	11080	10750	14260	7680	10970	10848.81	9.55	-42114	11236	11102	10926	10792	10616	11170	10860	343	3290	500	8110	10	1	68690000	7384	18.38	1.28	12	0.15	585.00	8367.00	13750	20240320	-21.82	8720	20231101	23.28	13750	-21.82	20240320	9190	16.97	20240806	13750	-21.82	20240320	8720	23.28	20231101	1.94	N	003850	500	343 억	6560494	N	N	26	N	N
23	20241029	110151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10780	-190	5	-1.73	851547380	78339	35.98	11050	11080	10780	14260	7680	10970	10870.03	9.55	-36476	11236	11102	10926	10792	10616	11170	10860	343	3290	500	8110	10	1	68690000	7405	18.43	1.29	12	0.11	585.00	8367.00	13750	20240320	-21.60	8720	20231101	23.62	13750	-21.60	20240320	9190	17.30	20240806	13750	-21.60	20240320	8720	23.62	20231101	1.94	N	003850	500	343 억	6560494	N	N	26	N	N
24	20241029	100155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10860	-110	5	-1.00	415569770	38034	17.47	11050	11080	10840	14260	7680	10970	10926.27	9.55	-14527	11236	11102	10926	10792	10616	11170	10860	343	3290	500	8110	10	1	68690000	7460	18.56	1.30	12	0.06	585.00	8367.00	13750	20240320	-21.02	8720	20231101	24.54	13750	-21.02	20240320	9190	18.17	20240806	13750	-21.02	20240320	8720	24.54	20231101	1.94	N	003850	500	343 억	6560494	N	N	26	N	N
25	20241028	160153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10970	40	2	0.37	2350926820	215538	109.22	10930	11060	10750	14200	7660	10930	10907.17	9.51	-2189	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7535	18.75	1.31	12	0.31	585.00	8367.00	13750	20240320	-20.22	8720	20231101	25.80	13750	-20.22	20240320	9190	19.37	20240806	13750	-20.22	20240320	8720	25.80	20231101	1.94	N	003850	500	343 억	6534064	N	N	26	N	N
26	20241028	150154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10910	-20	5	-0.18	2264760050	207661	105.22	10930	11060	10750	14200	7660	10930	10906.03	9.51	-2510	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7494	18.65	1.30	12	0.30	585.00	8367.00	13750	20240320	-20.65	8720	20231101	25.11	13750	-20.65	20240320	9190	18.72	20240806	13750	-20.65	20240320	8720	25.11	20231101	1.94	N	003850	500	343 억	6534064	N	N	38	N	N
27	20241028	140154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10900	-30	5	-0.27	1992599190	182735	92.59	10930	11060	10750	14200	7660	10930	10904.30	9.51	-1001	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7487	18.63	1.30	12	0.27	585.00	8367.00	13750	20240320	-20.73	8720	20231101	25.00	13750	-20.73	20240320	9190	18.61	20240806	13750	-20.73	20240320	8720	25.00	20231101	1.94	N	003850	500	343 억	6534064	N	N	38	N	N
28	20241028	130154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10970	40	2	0.37	1765862060	161945	82.06	10930	11060	10750	14200	7660	10930	10904.07	9.51	5275	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7535	18.75	1.31	12	0.24	585.00	8367.00	13750	20240320	-20.22	8720	20231101	25.80	13750	-20.22	20240320	9190	19.37	20240806	13750	-20.22	20240320	8720	25.80	20231101	1.94	N	003850	500	343 억	6534064	N	N	38	N	N
29	20241028	120155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10980	50	2	0.46	1566938420	143878	72.90	10930	11020	10750	14200	7660	10930	10890.72	9.51	9339	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7542	18.77	1.31	12	0.21	585.00	8367.00	13750	20240320	-20.15	8720	20231101	25.92	13750	-20.15	20240320	9190	19.48	20240806	13750	-20.15	20240320	8720	25.92	20231101	1.94	N	003850	500	343 억	6534064	N	N	38	N	N
30	20241028	110147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10920	-10	5	-0.09	1306101480	120104	60.86	10930	11020	10750	14200	7660	10930	10874.71	9.51	16941	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7501	18.67	1.31	12	0.17	585.00	8367.00	13750	20240320	-20.58	8720	20231101	25.23	13750	-20.58	20240320	9190	18.82	20240806	13750	-20.58	20240320	8720	25.23	20231101	1.94	N	003850	500	343 억	6534064	N	N	38	N	N
31	20241028	100153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10750	-180	5	-1.65	914009440	84190	42.66	10930	11000	10750	14200	7660	10930	10856.42	9.51	9322	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7384	18.38	1.28	12	0.12	585.00	8367.00	13750	20240320	-21.82	8720	20231101	23.28	13750	-21.82	20240320	9190	16.97	20240806	13750	-21.82	20240320	8720	23.28	20231101	1.94	N	003850	500	343 억	6534064	N	N	38	N	N
32	20241028	090153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10930	0	3	0.00	16981330	1555	0.79	10930	10930	10900	14200	7660	10930	10919.81	9.51	-889	11276	11102	10976	10802	10676	11040	10740	343	3270	500	8080	10	1	68690000	7508	18.68	1.31	12	0.00	585.00	8367.00	13750	20240320	-20.51	8720	20231101	25.34	13750	-20.51	20240320	9190	18.93	20240806	13750	-20.51	20240320	8720	25.34	20231101	1.94	N	003850	500	343 억	6534064	N	N	38	N	N
33	20241025	160152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10930	-180	5	-1.62	2151425430	196313	136.97	11120	11150	10850	14440	7780	11110	10959.23	9.55	-22844	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7508	18.68	1.31	12	0.29	585.00	8367.00	13750	20240320	-20.51	8720	20231101	25.34	13750	-20.51	20240320	9190	18.93	20240806	13750	-20.51	20240320	8720	25.34	20231101	1.89	N	003850	500	343 억	6557969	N	N	38	N	N
34	20241025	150154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10910	-200	5	-1.80	2048374980	186890	130.39	11120	11150	10850	14440	7780	11110	10960.32	9.55	-27621	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7494	18.65	1.30	12	0.27	585.00	8367.00	13750	20240320	-20.65	8720	20231101	25.11	13750	-20.65	20240320	9190	18.72	20240806	13750	-20.65	20240320	8720	25.11	20231101	1.89	N	003850	500	343 억	6557969	N	N	8	N	N
35	20241025	140154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10960	-150	5	-1.35	1599571090	145724	101.67	11120	11150	10880	14440	7780	11110	10976.72	9.55	-33897	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7528	18.74	1.31	12	0.21	585.00	8367.00	13750	20240320	-20.29	8720	20231101	25.69	13750	-20.29	20240320	9190	19.26	20240806	13750	-20.29	20240320	8720	25.69	20231101	1.89	N	003850	500	343 억	6557969	N	N	8	N	N
36	20241025	130154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10980	-130	5	-1.17	1396390090	127195	88.74	11120	11150	10880	14440	7780	11110	10978.34	9.55	-33025	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7542	18.77	1.31	12	0.19	585.00	8367.00	13750	20240320	-20.15	8720	20231101	25.92	13750	-20.15	20240320	9190	19.48	20240806	13750	-20.15	20240320	8720	25.92	20231101	1.89	N	003850	500	343 억	6557969	N	N	8	N	N
37	20241025	120155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10940	-170	5	-1.53	1268922910	115619	80.67	11120	11150	10880	14440	7780	11110	10975.04	9.55	-35898	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7515	18.70	1.31	12	0.17	585.00	8367.00	13750	20240320	-20.44	8720	20231101	25.46	13750	-20.44	20240320	9190	19.04	20240806	13750	-20.44	20240320	8720	25.46	20231101	1.89	N	003850	500	343 억	6557969	N	N	8	N	N
38	20241025	110153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10940	-170	5	-1.53	953800770	86724	60.51	11120	11150	10930	14440	7780	11110	10998.12	9.55	-39486	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7515	18.70	1.31	12	0.13	585.00	8367.00	13750	20240320	-20.44	8720	20231101	25.46	13750	-20.44	20240320	9190	19.04	20240806	13750	-20.44	20240320	8720	25.46	20231101	1.89	N	003850	500	343 억	6557969	N	N	8	N	N
39	20241025	100154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10980	-130	5	-1.17	621451300	56410	39.36	11120	11150	10950	14440	7780	11110	11016.69	9.55	-30473	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7542	18.77	1.31	12	0.08	585.00	8367.00	13750	20240320	-20.15	8720	20231101	25.92	13750	-20.15	20240320	9190	19.48	20240806	13750	-20.15	20240320	8720	25.92	20231101	1.89	N	003850	500	343 억	6557969	N	N	8	N	N
40	20241025	090153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11050	-60	5	-0.54	24110330	2171	1.51	11120	11150	11050	14440	7780	11110	11105.63	9.55	-1844	11316	11212	11096	10992	10876	11265	11045	343	3330	500	8220	10	1	68690000	7590	18.89	1.32	12	0.00	585.00	8367.00	13750	20240320	-19.64	8720	20231101	26.72	13750	-19.64	20240320	9190	20.24	20240806	13750	-19.64	20240320	8720	26.72	20231101	1.89	N	003850	500	343 억	6557969	N	N	8	N	N
41	20241024	160152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11110	0	3	0.00	1581957580	142760	32.02	11050	11200	10980	14440	7780	11110	11081.19	9.51	-12325	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7631	18.99	1.33	12	0.21	585.00	8367.00	13750	20240320	-19.20	8720	20231101	27.41	13750	-19.20	20240320	9190	20.89	20240806	13750	-19.20	20240320	8720	27.41	20231101	1.92	N	003850	500	343 억	6533533	N	N	8	N	N
42	20241024	150153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11080	-30	5	-0.27	1481337760	133685	29.99	11050	11200	10980	14440	7780	11110	11080.81	9.51	-15597	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7611	18.94	1.32	12	0.19	585.00	8367.00	13750	20240320	-19.42	8720	20231101	27.06	13750	-19.42	20240320	9190	20.57	20240806	13750	-19.42	20240320	8720	27.06	20231101	1.92	N	003850	500	343 억	6533533	N	N	85	N	N
43	20241024	140152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11110	0	3	0.00	1053205240	94984	21.31	11050	11200	10980	14440	7780	11110	11088.24	9.51	-2510	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7631	18.99	1.33	12	0.14	585.00	8367.00	13750	20240320	-19.20	8720	20231101	27.41	13750	-19.20	20240320	9190	20.89	20240806	13750	-19.20	20240320	8720	27.41	20231101	1.92	N	003850	500	343 억	6533533	N	N	85	N	N
44	20241024	130153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11130	20	2	0.18	819226090	73892	16.58	11050	11200	10980	14440	7780	11110	11086.80	9.51	-8587	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7645	19.03	1.33	12	0.11	585.00	8367.00	13750	20240320	-19.05	8720	20231101	27.64	13750	-19.05	20240320	9190	21.11	20240806	13750	-19.05	20240320	8720	27.64	20231101	1.92	N	003850	500	343 억	6533533	N	N	85	N	N
45	20241024	120153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11180	70	2	0.63	692556970	62529	14.03	11050	11200	10980	14440	7780	11110	11075.77	9.51	-4674	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7680	19.11	1.34	12	0.09	585.00	8367.00	13750	20240320	-18.69	8720	20231101	28.21	13750	-18.69	20240320	9190	21.65	20240806	13750	-18.69	20240320	8720	28.21	20231101	1.92	N	003850	500	343 억	6533533	N	N	85	N	N
46	20241024	110153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11180	70	2	0.63	520305960	47110	10.57	11050	11180	10980	14440	7780	11110	11044.49	9.51	-6604	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7680	19.11	1.34	12	0.07	585.00	8367.00	13750	20240320	-18.69	8720	20231101	28.21	13750	-18.69	20240320	9190	21.65	20240806	13750	-18.69	20240320	8720	28.21	20231101	1.92	N	003850	500	343 억	6533533	N	N	85	N	N
47	20241024	100153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11010	-100	5	-0.90	404579560	36641	8.22	11050	11130	10980	14440	7780	11110	11041.71	9.51	-8209	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7563	18.82	1.32	12	0.05	585.00	8367.00	13750	20240320	-19.93	8720	20231101	26.26	13750	-19.93	20240320	9190	19.80	20240806	13750	-19.93	20240320	8720	26.26	20231101	1.92	N	003850	500	343 억	6533533	N	N	85	N	N
48	20241024	090144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11090	-20	5	-0.18	33781090	3056	0.69	11050	11100	11050	14440	7780	11110	11053.97	9.51	382	11770	11440	11210	10880	10650	11325	10765	343	3330	500	8220	10	1	68690000	7618	18.96	1.33	12	0.00	585.00	8367.00	13750	20240320	-19.35	8720	20231101	27.18	13750	-19.35	20240320	9190	20.67	20240806	13750	-19.35	20240320	8720	27.18	20231101	1.92	N	003850	500	343 억	6533533	N	N	85	N	N
49	20241023	160154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11110	-290	5	-2.54	4930178480	443544	161.97	11430	11540	10980	14820	7980	11400	11115.43	9.42	58175	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7631	18.99	1.33	12	0.65	585.00	8367.00	13750	20240320	-19.20	8720	20231101	27.41	13750	-19.20	20240320	9190	20.89	20240806	13750	-19.20	20240320	8720	27.41	20231101	1.94	N	003850	500	343 억	6472000	N	N	85	N	N
50	20241023	150153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11150	-250	5	-2.19	4639215580	417342	152.40	11430	11540	10980	14820	7980	11400	11116.10	9.42	43328	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7659	19.06	1.33	12	0.61	585.00	8367.00	13750	20240320	-18.91	8720	20231101	27.87	13750	-18.91	20240320	9190	21.33	20240806	13750	-18.91	20240320	8720	27.87	20231101	1.94	N	003850	500	343 억	6472000	N	N	53	N	N
51	20241023	140156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11050	-350	5	-3.07	3987245780	358478	130.91	11430	11540	10980	14820	7980	11400	11122.71	9.42	14711	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7590	18.89	1.32	12	0.52	585.00	8367.00	13750	20240320	-19.64	8720	20231101	26.72	13750	-19.64	20240320	9190	20.24	20240806	13750	-19.64	20240320	8720	26.72	20231101	1.94	N	003850	500	343 억	6472000	N	N	53	N	N
52	20241023	130154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11020	-380	5	-3.33	3383944000	303718	110.91	11430	11540	11000	14820	7980	11400	11141.73	9.42	4617	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7570	18.84	1.32	12	0.44	585.00	8367.00	13750	20240320	-19.85	8720	20231101	26.38	13750	-19.85	20240320	9190	19.91	20240806	13750	-19.85	20240320	8720	26.38	20231101	1.94	N	003850	500	343 억	6472000	N	N	53	N	N
53	20241023	120152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11090	-310	5	-2.72	2898226220	259772	94.86	11430	11540	11000	14820	7980	11400	11156.81	9.42	1348	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7618	18.96	1.33	12	0.38	585.00	8367.00	13750	20240320	-19.35	8720	20231101	27.18	13750	-19.35	20240320	9190	20.67	20240806	13750	-19.35	20240320	8720	27.18	20231101	1.94	N	003850	500	343 억	6472000	N	N	53	N	N
54	20241023	110154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11060	-340	5	-2.98	2070883580	185019	67.56	11430	11540	11010	14820	7980	11400	11192.82	9.42	-2017	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7597	18.91	1.32	12	0.27	585.00	8367.00	13750	20240320	-19.56	8720	20231101	26.83	13750	-19.56	20240320	9190	20.35	20240806	13750	-19.56	20240320	8720	26.83	20231101	1.94	N	003850	500	343 억	6472000	N	N	53	N	N
55	20241023	100153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11350	-50	5	-0.44	539849890	47359	17.29	11430	11540	11270	14820	7980	11400	11399.10	9.42	-16606	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7796	19.40	1.36	12	0.07	585.00	8367.00	13750	20240320	-17.45	8720	20231101	30.16	13750	-17.45	20240320	9190	23.50	20240806	13750	-17.45	20240320	8720	30.16	20231101	1.94	N	003850	500	343 억	6472000	N	N	53	N	N
56	20241023	090153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11450	50	2	0.44	34960780	3053	1.11	11430	11500	11410	14820	7980	11400	11451.29	9.42	198	11800	11600	11440	11240	11080	11520	11160	343	3420	500	8430	10	1	68690000	7865	19.57	1.37	12	0.00	585.00	8367.00	13750	20240320	-16.73	8720	20231101	31.31	13750	-16.73	20240320	9190	24.59	20240806	13750	-16.73	20240320	8720	31.31	20231101	1.94	N	003850	500	343 억	6472000	N	N	53	N	N
57	20241022	160151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11400	-230	5	-1.98	3110358010	271727	87.16	11640	11640	11280	15110	8150	11630	11446.79	9.35	32698	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7831	19.49	1.36	12	0.40	585.00	8367.00	13750	20240320	-17.09	8720	20231101	30.73	13750	-17.09	20240320	9190	24.05	20240806	13750	-17.09	20240320	8720	30.73	20231101	1.93	N	003850	500	343 억	6419163	N	N	53	N	N
58	20241022	150153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11400	-230	5	-1.98	2924806990	255458	81.94	11640	11640	11280	15110	8150	11630	11449.20	9.35	30957	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7831	19.49	1.36	12	0.37	585.00	8367.00	13750	20240320	-17.09	8720	20231101	30.73	13750	-17.09	20240320	9190	24.05	20240806	13750	-17.09	20240320	8720	30.73	20231101	1.93	N	003850	500	343 억	6419163	N	N	212	N	N
59	20241022	140154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11450	-180	5	-1.55	2644362030	230882	74.06	11640	11640	11280	15110	8150	11630	11453.24	9.35	35459	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7865	19.57	1.37	12	0.34	585.00	8367.00	13750	20240320	-16.73	8720	20231101	31.31	13750	-16.73	20240320	9190	24.59	20240806	13750	-16.73	20240320	8720	31.31	20231101	1.93	N	003850	500	343 억	6419163	N	N	212	N	N
60	20241022	130153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11460	-170	5	-1.46	2294240160	200377	64.28	11640	11640	11280	15110	8150	11630	11449.54	9.35	32791	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7872	19.59	1.37	12	0.29	585.00	8367.00	13750	20240320	-16.65	8720	20231101	31.42	13750	-16.65	20240320	9190	24.70	20240806	13750	-16.65	20240320	8720	31.42	20231101	1.93	N	003850	500	343 억	6419163	N	N	212	N	N
61	20241022	120153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11470	-160	5	-1.38	2036612580	177894	57.06	11640	11640	11280	15110	8150	11630	11448.37	9.35	23254	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7879	19.61	1.37	12	0.26	585.00	8367.00	13750	20240320	-16.58	8720	20231101	31.54	13750	-16.58	20240320	9190	24.81	20240806	13750	-16.58	20240320	8720	31.54	20231101	1.93	N	003850	500	343 억	6419163	N	N	212	N	N
62	20241022	110153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11450	-180	5	-1.55	1809336430	158034	50.69	11640	11640	11280	15110	8150	11630	11448.93	9.35	12409	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7865	19.57	1.37	12	0.23	585.00	8367.00	13750	20240320	-16.73	8720	20231101	31.31	13750	-16.73	20240320	9190	24.59	20240806	13750	-16.73	20240320	8720	31.31	20231101	1.93	N	003850	500	343 억	6419163	N	N	212	N	N
63	20241022	100153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11400	-230	5	-1.98	1214847120	105682	33.90	11640	11640	11350	15110	8150	11630	11495.19	9.35	-2040	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7831	19.49	1.36	12	0.15	585.00	8367.00	13750	20240320	-17.09	8720	20231101	30.73	13750	-17.09	20240320	9190	24.05	20240806	13750	-17.09	20240320	8720	30.73	20231101	1.93	N	003850	500	343 억	6419163	N	N	212	N	N
64	20241022	090152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11560	-70	5	-0.60	49686240	4289	1.38	11640	11640	11560	15110	8150	11630	11583.59	9.35	-802	11890	11760	11650	11520	11410	11705	11465	343	3480	500	8600	10	1	68690000	7941	19.76	1.38	12	0.01	585.00	8367.00	13750	20240320	-15.93	8720	20231101	32.57	13750	-15.93	20240320	9190	25.79	20240806	13750	-15.93	20240320	8720	32.57	20231101	1.93	N	003850	500	343 억	6419163	N	N	212	N	N
65	20241021	160152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11630	80	2	0.69	3595187000	308358	94.31	11770	11780	11540	15010	8090	11550	11659.16	9.29	37832	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	7989	19.88	1.39	12	0.45	585.00	8367.00	13750	20240320	-15.42	8720	20231101	33.37	13750	-15.42	20240320	9190	26.55	20240806	13750	-15.42	20240320	8720	33.37	20231101	1.89	N	003850	500	343 억	6381823	N	N	212	N	N
66	20241021	150153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11600	50	2	0.43	3391760120	290873	88.96	11770	11780	11540	15010	8090	11550	11660.64	9.29	35874	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	7968	19.83	1.39	12	0.42	585.00	8367.00	13750	20240320	-15.64	8720	20231101	33.03	13750	-15.64	20240320	9190	26.22	20240806	13750	-15.64	20240320	8720	33.03	20231101	1.89	N	003850	500	343 억	6381823	N	N	2	N	N
67	20241021	140153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11640	90	2	0.78	3038691620	260506	79.68	11770	11780	11540	15010	8090	11550	11664.60	9.29	33708	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	7996	19.90	1.39	12	0.38	585.00	8367.00	13750	20240320	-15.35	8720	20231101	33.49	13750	-15.35	20240320	9190	26.66	20240806	13750	-15.35	20240320	8720	33.49	20231101	1.89	N	003850	500	343 억	6381823	N	N	2	N	N
68	20241021	130152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11700	150	2	1.30	2566066670	219911	67.26	11770	11780	11540	15010	8090	11550	11668.69	9.29	35244	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	8037	20.00	1.40	12	0.32	585.00	8367.00	13750	20240320	-14.91	8720	20231101	34.17	13750	-14.91	20240320	9190	27.31	20240806	13750	-14.91	20240320	8720	34.17	20231101	1.89	N	003850	500	343 억	6381823	N	N	2	N	N
69	20241021	120152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11660	110	2	0.95	1957686630	167979	51.38	11770	11780	11540	15010	8090	11550	11654.39	9.29	9082	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	8009	19.93	1.39	12	0.24	585.00	8367.00	13750	20240320	-15.20	8720	20231101	33.72	13750	-15.20	20240320	9190	26.88	20240806	13750	-15.20	20240320	8720	33.72	20231101	1.89	N	003850	500	343 억	6381823	N	N	2	N	N
70	20241021	110152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11650	100	2	0.87	1533973070	131464	40.21	11770	11780	11540	15010	8090	11550	11668.44	9.29	-688	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	8002	19.91	1.39	12	0.19	585.00	8367.00	13750	20240320	-15.27	8720	20231101	33.60	13750	-15.27	20240320	9190	26.77	20240806	13750	-15.27	20240320	8720	33.60	20231101	1.89	N	003850	500	343 억	6381823	N	N	2	N	N
71	20241021	100152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11740	190	2	1.65	1086310480	93228	28.51	11770	11780	11540	15010	8090	11550	11652.25	9.29	-9373	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	8064	20.07	1.40	12	0.14	585.00	8367.00	13750	20240320	-14.62	8720	20231101	34.63	13750	-14.62	20240320	9190	27.75	20240806	13750	-14.62	20240320	8720	34.63	20231101	1.89	N	003850	500	343 억	6381823	N	N	2	N	N
72	20241021	090152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11650	100	2	0.87	183177360	15631	4.78	11770	11780	11650	15010	8090	11550	11719.41	9.29	-3033	12016	11782	11616	11382	11216	11900	11500	343	3460	500	8540	10	1	68690000	8002	19.91	1.39	12	0.02	585.00	8367.00	13750	20240320	-15.27	8720	20231101	33.60	13750	-15.27	20240320	9190	26.77	20240806	13750	-15.27	20240320	8720	33.60	20231101	1.89	N	003850	500	343 억	6381823	N	N	2	N	N
73	20241018	160151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11550	20	2	0.17	3689417980	317413	69.34	11530	11850	11450	14980	8080	11530	11623.76	9.22	46405	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7934	19.74	1.38	12	0.46	585.00	8367.00	13750	20240320	-16.00	8720	20231101	32.45	13750	-16.00	20240320	9190	25.68	20240806	13750	-16.00	20240320	8720	32.45	20231101	1.82	N	003850	500	343 억	6332614	N	N	2	N	N
74	20241018	150156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11590	60	2	0.52	3305370690	284186	62.08	11530	11850	11450	14980	8080	11530	11631.04	9.22	27938	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7961	19.81	1.39	12	0.41	585.00	8367.00	13750	20240320	-15.71	8720	20231101	32.91	13750	-15.71	20240320	9190	26.12	20240806	13750	-15.71	20240320	8720	32.91	20231101	1.82	N	003850	500	343 억	6332614	N	N	78	N	N
75	20241018	140155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11550	20	2	0.17	2908752730	250021	54.62	11530	11850	11450	14980	8080	11530	11634.06	9.22	25734	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7934	19.74	1.38	12	0.36	585.00	8367.00	13750	20240320	-16.00	8720	20231101	32.45	13750	-16.00	20240320	9190	25.68	20240806	13750	-16.00	20240320	8720	32.45	20231101	1.82	N	003850	500	343 억	6332614	N	N	78	N	N
76	20241018	130152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11480	-50	5	-0.43	2692157450	231165	50.50	11530	11850	11480	14980	8080	11530	11646.08	9.22	24213	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7886	19.62	1.37	12	0.34	585.00	8367.00	13750	20240320	-16.51	8720	20231101	31.65	13750	-16.51	20240320	9190	24.92	20240806	13750	-16.51	20240320	8720	31.65	20231101	1.82	N	003850	500	343 억	6332614	N	N	78	N	N
77	20241018	120156	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11500	-30	5	-0.26	2437584240	209043	45.67	11530	11850	11480	14980	8080	11530	11660.72	9.22	25038	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7899	19.66	1.37	12	0.30	585.00	8367.00	13750	20240320	-16.36	8720	20231101	31.88	13750	-16.36	20240320	9190	25.14	20240806	13750	-16.36	20240320	8720	31.88	20231101	1.82	N	003850	500	343 억	6332614	N	N	78	N	N
78	20241018	110154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11530	0	3	0.00	2243215060	192149	41.98	11530	11850	11510	14980	8080	11530	11674.40	9.22	22981	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7920	19.71	1.38	12	0.28	585.00	8367.00	13750	20240320	-16.15	8720	20231101	32.22	13750	-16.15	20240320	9190	25.46	20240806	13750	-16.15	20240320	8720	32.22	20231101	1.82	N	003850	500	343 억	6332614	N	N	78	N	N
79	20241018	100152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11620	90	2	0.78	1828207580	156258	34.13	11530	11850	11530	14980	8080	11530	11700.00	9.22	17793	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7982	19.86	1.39	12	0.23	585.00	8367.00	13750	20240320	-15.49	8720	20231101	33.26	13750	-15.49	20240320	9190	26.44	20240806	13750	-15.49	20240320	8720	33.26	20231101	1.82	N	003850	500	343 억	6332614	N	N	78	N	N
80	20241018	090152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11620	90	2	0.78	84229080	7282	1.59	11530	11620	11530	14980	8080	11530	11567.09	9.22	1894	12076	11802	11626	11352	11176	11715	11265	343	3450	500	8530	10	1	68690000	7982	19.86	1.39	12	0.01	585.00	8367.00	13750	20240320	-15.49	8720	20231101	33.26	13750	-15.49	20240320	9190	26.44	20240806	13750	-15.49	20240320	8720	33.26	20231101	1.82	N	003850	500	343 억	6332614	N	N	78	N	N
81	20241017	160151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11530	-430	5	-3.60	5183093820	446550	20.47	11890	11900	11450	15540	8380	11960	11606.99	9.22	-3425	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	7920	19.71	1.38	12	0.65	585.00	8367.00	13750	20240320	-16.15	8720	20231101	32.22	13750	-16.15	20240320	9190	25.46	20240806	13750	-16.15	20240320	8720	32.22	20231101	1.80	N	003850	500	343 억	6336108	N	N	78	N	N
82	20241017	150152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11570	-390	5	-3.26	4714766180	405979	18.61	11890	11900	11450	15540	8380	11960	11613.26	9.22	-18054	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	7947	19.78	1.38	12	0.59	585.00	8367.00	13750	20240320	-15.85	8720	20231101	32.68	13750	-15.85	20240320	9190	25.90	20240806	13750	-15.85	20240320	8720	32.68	20231101	1.80	N	003850	500	343 억	6336108	N	N	160	N	N
83	20241017	140151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11680	-280	5	-2.34	4054512480	349063	16.00	11890	11900	11450	15540	8380	11960	11615.34	9.22	-31989	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	8023	19.97	1.40	12	0.51	585.00	8367.00	13750	20240320	-15.05	8720	20231101	33.94	13750	-15.05	20240320	9190	27.09	20240806	13750	-15.05	20240320	8720	33.94	20231101	1.80	N	003850	500	343 억	6336108	N	N	160	N	N
84	20241017	130152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11700	-260	5	-2.17	3671984320	316345	14.50	11890	11900	11450	15540	8380	11960	11607.45	9.22	-37022	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	8037	20.00	1.40	12	0.46	585.00	8367.00	13750	20240320	-14.91	8720	20231101	34.17	13750	-14.91	20240320	9190	27.31	20240806	13750	-14.91	20240320	8720	34.17	20231101	1.80	N	003850	500	343 억	6336108	N	N	160	N	N
85	20241017	120152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11700	-260	5	-2.17	3328882650	287115	13.16	11890	11900	11450	15540	8380	11960	11594.15	9.22	-39197	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	8037	20.00	1.40	12	0.42	585.00	8367.00	13750	20240320	-14.91	8720	20231101	34.17	13750	-14.91	20240320	9190	27.31	20240806	13750	-14.91	20240320	8720	34.17	20231101	1.80	N	003850	500	343 억	6336108	N	N	160	N	N
86	20241017	110152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11690	-270	5	-2.26	3032864820	261791	12.00	11890	11900	11450	15540	8380	11960	11584.95	9.22	-41897	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	8030	19.98	1.40	12	0.38	585.00	8367.00	13750	20240320	-14.98	8720	20231101	34.06	13750	-14.98	20240320	9190	27.20	20240806	13750	-14.98	20240320	8720	34.06	20231101	1.80	N	003850	500	343 억	6336108	N	N	160	N	N
87	20241017	100152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11540	-420	5	-3.51	2621988800	226417	10.38	11890	11900	11450	15540	8380	11960	11580.23	9.22	-33045	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	7927	19.73	1.38	12	0.33	585.00	8367.00	13750	20240320	-16.07	8720	20231101	32.34	13750	-16.07	20240320	9190	25.57	20240806	13750	-16.07	20240320	8720	32.34	20231101	1.80	N	003850	500	343 억	6336108	N	N	160	N	N
88	20241017	090152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11790	-170	5	-1.42	98958180	8355	0.38	11890	11900	11760	15540	8380	11960	11843.12	9.22	-4583	13480	12720	12110	11350	10740	13100	11730	343	3580	500	8850	10	1	68690000	8099	20.15	1.41	12	0.01	585.00	8367.00	13750	20240320	-14.25	8720	20231101	35.21	13750	-14.25	20240320	9190	28.29	20240806	13750	-14.25	20240320	8720	35.21	20231101	1.80	N	003850	500	343 억	6336108	N	N	160	N	N
89	20241016	160151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11960	150	2	1.27	26393705140	2170099	487.18	11900	12870	11500	15350	8270	11810	12163.14	9.27	-22006	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	8215	20.44	1.43	12	3.16	585.00	8367.00	13750	20240320	-13.02	8720	20231101	37.16	13750	-13.02	20240320	9190	30.14	20240806	13750	-13.02	20240320	8720	37.16	20231101	1.85	N	003850	500	343 억	6365358	N	N	160	N	N
90	20241016	150152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11680	-130	5	-1.10	25093700780	2060369	462.55	11900	12870	11500	15350	8270	11810	12179.38	9.27	-90873	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	8023	19.97	1.40	12	3.00	585.00	8367.00	13750	20240320	-15.05	8720	20231101	33.94	13750	-15.05	20240320	9190	27.09	20240806	13750	-15.05	20240320	8720	33.94	20231101	1.85	N	003850	500	343 억	6365358	N	N	718	N	N
91	20241016	140152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11620	-190	5	-1.61	23790753110	1948776	437.50	11900	12870	11500	15350	8270	11810	12208.23	9.27	-134611	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	7982	19.86	1.39	12	2.84	585.00	8367.00	13750	20240320	-15.49	8720	20231101	33.26	13750	-15.49	20240320	9190	26.44	20240806	13750	-15.49	20240320	8720	33.26	20231101	1.85	N	003850	500	343 억	6365358	N	N	718	N	N
92	20241016	130151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11700	-110	5	-0.93	22308105430	1820950	408.80	11900	12870	11670	15350	8270	11810	12251.02	9.27	-145616	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	8037	20.00	1.40	12	2.65	585.00	8367.00	13750	20240320	-14.91	8720	20231101	34.17	13750	-14.91	20240320	9190	27.31	20240806	13750	-14.91	20240320	8720	34.17	20231101	1.85	N	003850	500	343 억	6365358	N	N	718	N	N
93	20241016	120152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11880	70	2	0.59	20005651810	1625569	364.94	11900	12870	11670	15350	8270	11810	12307.13	9.27	-128781	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	8160	20.31	1.42	12	2.37	585.00	8367.00	13750	20240320	-13.60	8720	20231101	36.24	13750	-13.60	20240320	9190	29.27	20240806	13750	-13.60	20240320	8720	36.24	20231101	1.85	N	003850	500	343 억	6365358	N	N	718	N	N
94	20241016	110152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11770	-40	5	-0.34	1779710560	151275	33.96	11900	11910	11670	15350	8270	11810	11764.47	9.27	-18918	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	8085	20.12	1.41	12	0.22	585.00	8367.00	13750	20240320	-14.40	8720	20231101	34.98	13750	-14.40	20240320	9190	28.07	20240806	13750	-14.40	20240320	8720	34.98	20231101	1.85	N	003850	500	343 억	6365358	N	N	718	N	N
95	20241016	100151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11700	-110	5	-0.93	1439672500	122379	27.47	11900	11910	11670	15350	8270	11810	11763.72	9.27	-16102	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	8037	20.00	1.40	12	0.18	585.00	8367.00	13750	20240320	-14.91	8720	20231101	34.17	13750	-14.91	20240320	9190	27.31	20240806	13750	-14.91	20240320	8720	34.17	20231101	1.85	N	003850	500	343 억	6365358	N	N	718	N	N
96	20241016	090152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11780	-30	5	-0.25	252301070	21369	4.80	11900	11910	11700	15350	8270	11810	11806.74	9.27	-1147	12223	12016	11743	11536	11263	12120	11640	343	3540	500	8730	10	1	68690000	8092	20.14	1.41	12	0.03	585.00	8367.00	13750	20240320	-14.33	8720	20231101	35.09	13750	-14.33	20240320	9190	28.18	20240806	13750	-14.33	20240320	8720	35.09	20231101	1.85	N	003850	500	343 억	6365358	N	N	718	N	N
97	20241015	160151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11810	20	2	0.17	5093796100	435119	71.54	11790	11950	11470	15320	8260	11790	11706.55	9.25	13826	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	8112	20.19	1.41	12	0.63	585.00	8367.00	13750	20240320	-14.11	8720	20231101	35.44	13750	-14.11	20240320	9190	28.51	20240806	13750	-14.11	20240320	8720	35.44	20231101	1.88	N	003850	500	343 억	6352437	N	N	718	N	N
98	20241015	150151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11860	70	2	0.59	4662811840	398641	65.54	11790	11950	11470	15320	8260	11790	11696.77	9.25	8563	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	8147	20.27	1.42	12	0.58	585.00	8367.00	13750	20240320	-13.75	8720	20231101	36.01	13750	-13.75	20240320	9190	29.05	20240806	13750	-13.75	20240320	8720	36.01	20231101	1.88	N	003850	500	343 억	6352437	N	N	37	N	N
99	20241015	140152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11810	20	2	0.17	3378530130	290289	47.73	11790	11850	11470	15320	8260	11790	11638.51	9.25	30642	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	8112	20.19	1.41	12	0.42	585.00	8367.00	13750	20240320	-14.11	8720	20231101	35.44	13750	-14.11	20240320	9190	28.51	20240806	13750	-14.11	20240320	8720	35.44	20231101	1.88	N	003850	500	343 억	6352437	N	N	37	N	N
100	20241015	130152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11660	-130	5	-1.10	2772604640	238664	39.24	11790	11790	11470	15320	8260	11790	11617.19	9.25	30026	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	8009	19.93	1.39	12	0.35	585.00	8367.00	13750	20240320	-15.20	8720	20231101	33.72	13750	-15.20	20240320	9190	26.88	20240806	13750	-15.20	20240320	8720	33.72	20231101	1.88	N	003850	500	343 억	6352437	N	N	37	N	N
101	20241015	120151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11600	-190	5	-1.61	2329102400	200523	32.97	11790	11790	11470	15320	8260	11790	11615.14	9.25	18464	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	7968	19.83	1.39	12	0.29	585.00	8367.00	13750	20240320	-15.64	8720	20231101	33.03	13750	-15.64	20240320	9190	26.22	20240806	13750	-15.64	20240320	8720	33.03	20231101	1.88	N	003850	500	343 억	6352437	N	N	37	N	N
102	20241015	110152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11700	-90	5	-0.76	1970333850	169689	27.90	11790	11790	11470	15320	8260	11790	11611.44	9.25	13952	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	8037	20.00	1.40	12	0.25	585.00	8367.00	13750	20240320	-14.91	8720	20231101	34.17	13750	-14.91	20240320	9190	27.31	20240806	13750	-14.91	20240320	8720	34.17	20231101	1.88	N	003850	500	343 억	6352437	N	N	37	N	N
103	20241015	100152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11690	-100	5	-0.85	1491672710	128541	21.13	11790	11790	11470	15320	8260	11790	11604.65	9.25	7090	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	8030	19.98	1.40	12	0.19	585.00	8367.00	13750	20240320	-14.98	8720	20231101	34.06	13750	-14.98	20240320	9190	27.20	20240806	13750	-14.98	20240320	8720	34.06	20231101	1.88	N	003850	500	343 억	6352437	N	N	37	N	N
104	20241015	090151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11690	-100	5	-0.85	113417290	9690	1.59	11790	11790	11660	15320	8260	11790	11704.57	9.25	-1511	12090	11940	11800	11650	11510	11870	11580	343	3530	500	8720	10	1	68690000	8030	19.98	1.40	12	0.01	585.00	8367.00	13750	20240320	-14.98	8720	20231101	34.06	13750	-14.98	20240320	9190	27.20	20240806	13750	-14.98	20240320	8720	34.06	20231101	1.88	N	003850	500	343 억	6352437	N	N	37	N	N
105	20241014	160149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11790	70	2	0.60	7142357350	605700	78.84	11800	11950	11660	15230	8210	11720	11791.91	9.23	8327	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8099	20.15	1.41	12	0.88	585.00	8367.00	13750	20240320	-14.25	8720	20231101	35.21	13750	-14.25	20240320	9190	28.29	20240806	13750	-14.25	20240320	8720	35.21	20231101	1.89	N	003850	500	343 억	6340867	N	N	37	N	N
106	20241014	150149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11800	80	2	0.68	6895734700	584801	76.12	11800	11950	11660	15230	8210	11720	11791.59	9.23	4479	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8105	20.17	1.41	12	0.85	585.00	8367.00	13750	20240320	-14.18	8720	20231101	35.32	13750	-14.18	20240320	9190	28.40	20240806	13750	-14.18	20240320	8720	35.32	20231101	1.89	N	003850	500	343 억	6340867	N	N	61	N	N
107	20241014	140150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11750	30	2	0.26	6265064680	531289	69.16	11800	11950	11660	15230	8210	11720	11792.20	9.23	-4262	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8071	20.09	1.40	12	0.77	585.00	8367.00	13750	20240320	-14.55	8720	20231101	34.75	13750	-14.55	20240320	9190	27.86	20240806	13750	-14.55	20240320	8720	34.75	20231101	1.89	N	003850	500	343 억	6340867	N	N	61	N	N
108	20241014	130149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11700	-20	5	-0.17	5869906460	497711	64.79	11800	11950	11660	15230	8210	11720	11793.80	9.23	-8280	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8037	20.00	1.40	12	0.72	585.00	8367.00	13750	20240320	-14.91	8720	20231101	34.17	13750	-14.91	20240320	9190	27.31	20240806	13750	-14.91	20240320	8720	34.17	20231101	1.89	N	003850	500	343 억	6340867	N	N	61	N	N
109	20241014	120150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11850	130	2	1.11	5028678720	426065	55.46	11800	11950	11660	15230	8210	11720	11802.61	9.23	-2359	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8140	20.26	1.42	12	0.62	585.00	8367.00	13750	20240320	-13.82	8720	20231101	35.89	13750	-13.82	20240320	9190	28.94	20240806	13750	-13.82	20240320	8720	35.89	20231101	1.89	N	003850	500	343 억	6340867	N	N	61	N	N
110	20241014	110149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11830	110	2	0.94	3997692620	339328	44.17	11800	11900	11660	15230	8210	11720	11781.20	9.23	3654	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8126	20.22	1.41	12	0.49	585.00	8367.00	13750	20240320	-13.96	8720	20231101	35.67	13750	-13.96	20240320	9190	28.73	20240806	13750	-13.96	20240320	8720	35.67	20231101	1.89	N	003850	500	343 억	6340867	N	N	61	N	N
111	20241014	100149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11760	40	2	0.34	2948864150	250735	32.64	11800	11900	11660	15230	8210	11720	11760.88	9.23	-4748	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8078	20.10	1.41	12	0.37	585.00	8367.00	13750	20240320	-14.47	8720	20231101	34.86	13750	-14.47	20240320	9190	27.97	20240806	13750	-14.47	20240320	8720	34.86	20231101	1.89	N	003850	500	343 억	6340867	N	N	61	N	N
112	20241014	090150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11830	110	2	0.94	417018350	35281	4.59	11800	11900	11750	15230	8210	11720	11819.91	9.23	-3956	12126	11922	11626	11422	11126	12025	11525	343	3510	500	8670	10	1	68690000	8126	20.22	1.41	12	0.05	585.00	8367.00	13750	20240320	-13.96	8720	20231101	35.67	13750	-13.96	20240320	9190	28.73	20240806	13750	-13.96	20240320	8720	35.67	20231101	1.89	N	003850	500	343 억	6340867	N	N	61	N	N
113	20241011	160148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11720	270	2	2.36	8906869770	764472	98.65	11470	11830	11330	14880	8020	11450	11650.93	9.12	94466	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	8050	20.03	1.40	12	1.11	585.00	8367.00	13750	20240320	-14.76	8720	20231101	34.40	13750	-14.76	20240320	9190	27.53	20240806	13750	-14.76	20240320	8720	34.40	20231101	1.88	N	003850	500	343 억	6262588	N	N	61	N	N
114	20241011	150149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11760	310	2	2.71	8498525040	729651	94.15	11470	11830	11330	14880	8020	11450	11647.43	9.12	83085	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	8078	20.10	1.41	12	1.06	585.00	8367.00	13750	20240320	-14.47	8720	20231101	34.86	13750	-14.47	20240320	9190	27.97	20240806	13750	-14.47	20240320	8720	34.86	20231101	1.88	N	003850	500	343 억	6262588	N	N	167	N	N
115	20241011	140149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11690	240	2	2.10	7588399220	652017	84.14	11470	11830	11330	14880	8020	11450	11638.39	9.12	76698	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	8030	19.98	1.40	12	0.95	585.00	8367.00	13750	20240320	-14.98	8720	20231101	34.06	13750	-14.98	20240320	9190	27.20	20240806	13750	-14.98	20240320	8720	34.06	20231101	1.88	N	003850	500	343 억	6262588	N	N	167	N	N
116	20241011	130150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11770	320	2	2.79	6380840530	549319	70.88	11470	11790	11330	14880	8020	11450	11615.96	9.12	69159	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	8085	20.12	1.41	12	0.80	585.00	8367.00	13750	20240320	-14.40	8720	20231101	34.98	13750	-14.40	20240320	9190	28.07	20240806	13750	-14.40	20240320	8720	34.98	20231101	1.88	N	003850	500	343 억	6262588	N	N	167	N	N
117	20241011	120149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11720	270	2	2.36	5500459850	473947	61.16	11470	11790	11330	14880	8020	11450	11605.69	9.12	55710	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	8050	20.03	1.40	12	0.69	585.00	8367.00	13750	20240320	-14.76	8720	20231101	34.40	13750	-14.76	20240320	9190	27.53	20240806	13750	-14.76	20240320	8720	34.40	20231101	1.88	N	003850	500	343 억	6262588	N	N	167	N	N
118	20241011	110149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11580	130	2	1.14	4778310770	412045	53.17	11470	11790	11330	14880	8020	11450	11596.63	9.12	44007	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	7954	19.79	1.38	12	0.60	585.00	8367.00	13750	20240320	-15.78	8720	20231101	32.80	13750	-15.78	20240320	9190	26.01	20240806	13750	-15.78	20240320	8720	32.80	20231101	1.88	N	003850	500	343 억	6262588	N	N	167	N	N
119	20241011	100154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11620	170	2	1.48	3857193290	332616	42.92	11470	11790	11330	14880	8020	11450	11596.60	9.12	31023	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	7982	19.86	1.39	12	0.48	585.00	8367.00	13750	20240320	-15.49	8720	20231101	33.26	13750	-15.49	20240320	9190	26.44	20240806	13750	-15.49	20240320	8720	33.26	20231101	1.88	N	003850	500	343 억	6262588	N	N	167	N	N
120	20241011	090149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11350	-100	5	-0.87	142453330	12454	1.61	11470	11480	11350	14880	8020	11450	11438.21	9.12	-7437	11756	11602	11356	11202	10956	11680	11280	343	3430	500	8470	10	1	68690000	7796	19.40	1.36	12	0.02	585.00	8367.00	13750	20240320	-17.45	8720	20231101	30.16	13750	-17.45	20240320	9190	23.50	20240806	13750	-17.45	20240320	8720	30.16	20231101	1.88	N	003850	500	343 억	6262588	N	N	167	N	N
121	20241010	160151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11450	370	2	3.34	8713484150	765303	44.14	11180	11510	11110	14400	7760	11080	11385.61	8.94	122922	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7865	19.57	1.37	12	1.11	585.00	8367.00	13750	20240320	-16.73	8720	20231101	31.31	13750	-16.73	20240320	9190	24.59	20240806	13750	-16.73	20240320	8720	31.31	20231101	1.85	N	003850	500	343 억	6142322	N	N	167	N	N
122	20241010	150154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11440	360	2	3.25	8153935980	716427	41.32	11180	11510	11110	14400	7760	11080	11381.42	8.94	125627	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7858	19.56	1.37	12	1.04	585.00	8367.00	13750	20240320	-16.80	8720	20231101	31.19	13750	-16.80	20240320	9190	24.48	20240806	13750	-16.80	20240320	8720	31.19	20231101	1.85	N	003850	500	343 억	6142322	N	N	50	N	N
123	20241010	140152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11470	390	2	3.52	7324464980	644057	37.15	11180	11510	11110	14400	7760	11080	11372.42	8.94	101598	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7879	19.61	1.37	12	0.94	585.00	8367.00	13750	20240320	-16.58	8720	20231101	31.54	13750	-16.58	20240320	9190	24.81	20240806	13750	-16.58	20240320	8720	31.54	20231101	1.85	N	003850	500	343 억	6142322	N	N	50	N	N
124	20241010	130151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11450	370	2	3.34	6858560760	603303	34.80	11180	11510	11110	14400	7760	11080	11368.39	8.94	94309	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7865	19.57	1.37	12	0.88	585.00	8367.00	13750	20240320	-16.73	8720	20231101	31.31	13750	-16.73	20240320	9190	24.59	20240806	13750	-16.73	20240320	8720	31.31	20231101	1.85	N	003850	500	343 억	6142322	N	N	50	N	N
125	20241010	120152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11440	360	2	3.25	6251606170	550275	31.74	11180	11510	11110	14400	7760	11080	11360.92	8.94	85081	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7858	19.56	1.37	12	0.80	585.00	8367.00	13750	20240320	-16.80	8720	20231101	31.19	13750	-16.80	20240320	9190	24.48	20240806	13750	-16.80	20240320	8720	31.19	20231101	1.85	N	003850	500	343 억	6142322	N	N	50	N	N
126	20241010	110151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11380	300	2	2.71	5733771530	504951	29.12	11180	11510	11110	14400	7760	11080	11355.15	8.94	72563	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7817	19.45	1.36	12	0.74	585.00	8367.00	13750	20240320	-17.24	8720	20231101	30.50	13750	-17.24	20240320	9190	23.83	20240806	13750	-17.24	20240320	8720	30.50	20231101	1.85	N	003850	500	343 억	6142322	N	N	50	N	N
127	20241010	100151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11350	270	2	2.44	4664795040	410907	23.70	11180	11510	11110	14400	7760	11080	11352.49	8.94	70442	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7796	19.40	1.36	12	0.60	585.00	8367.00	13750	20240320	-17.45	8720	20231101	30.16	13750	-17.45	20240320	9190	23.50	20240806	13750	-17.45	20240320	8720	30.16	20231101	1.85	N	003850	500	343 억	6142322	N	N	50	N	N
128	20241010	090151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11180	100	2	0.90	286680990	25649	1.48	11180	11210	11110	14400	7760	11080	11177.37	8.94	-3736	12426	11752	11216	10542	10006	12090	10880	343	3320	500	8190	10	1	68690000	7680	19.11	1.34	12	0.04	585.00	8367.00	13750	20240320	-18.69	8720	20231101	28.21	13750	-18.69	20240320	9190	21.65	20240806	13750	-18.69	20240320	8720	28.21	20231101	1.85	N	003850	500	343 억	6142322	N	N	50	N	N
129	20241008	160152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11080	480	2	4.53	19460819330	1724442	729.02	10680	11890	10680	13780	7420	10600	11285.41	8.85	39824	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7611	18.94	1.32	12	2.51	585.00	8367.00	13750	20240320	-19.42	8720	20231101	27.06	13750	-19.42	20240320	9190	20.57	20240806	13750	-19.42	20240320	8720	27.06	20231101	1.86	N	003850	500	343 억	6076094	N	N	50	N	N
130	20241008	150152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11050	450	2	4.25	18866024940	1670722	706.30	10680	11890	10680	13780	7420	10600	11292.14	8.85	41930	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7590	18.89	1.32	12	2.43	585.00	8367.00	13750	20240320	-19.64	8720	20231101	26.72	13750	-19.64	20240320	9190	20.24	20240806	13750	-19.64	20240320	8720	26.72	20231101	1.86	N	003850	500	343 억	6076094	N	N	132	N	N
131	20241008	140151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11140	540	2	5.09	17867682080	1580862	668.32	10680	11890	10680	13780	7420	10600	11302.49	8.85	41373	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7652	19.04	1.33	12	2.30	585.00	8367.00	13750	20240320	-18.98	8720	20231101	27.75	13750	-18.98	20240320	9190	21.22	20240806	13750	-18.98	20240320	8720	27.75	20231101	1.86	N	003850	500	343 억	6076094	N	N	132	N	N
132	20241008	130152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11110	510	2	4.81	17423122120	1540836	651.40	10680	11890	10680	13780	7420	10600	11307.58	8.85	39658	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7631	18.99	1.33	12	2.24	585.00	8367.00	13750	20240320	-19.20	8720	20231101	27.41	13750	-19.20	20240320	9190	20.89	20240806	13750	-19.20	20240320	8720	27.41	20231101	1.86	N	003850	500	343 억	6076094	N	N	132	N	N
133	20241008	120151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11050	450	2	4.25	17002499900	1502890	635.35	10680	11890	10680	13780	7420	10600	11313.20	8.85	38407	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7590	18.89	1.32	12	2.19	585.00	8367.00	13750	20240320	-19.64	8720	20231101	26.72	13750	-19.64	20240320	9190	20.24	20240806	13750	-19.64	20240320	8720	26.72	20231101	1.86	N	003850	500	343 억	6076094	N	N	132	N	N
134	20241008	110151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11190	590	2	5.57	15429238910	1361046	575.39	10680	11890	10680	13780	7420	10600	11336.31	8.85	42690	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7686	19.13	1.34	12	1.98	585.00	8367.00	13750	20240320	-18.62	8720	20231101	28.33	13750	-18.62	20240320	9190	21.76	20240806	13750	-18.62	20240320	8720	28.33	20231101	1.86	N	003850	500	343 억	6076094	N	N	132	N	N
135	20241008	100152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	11220	620	2	5.85	5448309360	489574	206.97	10680	11410	10680	13780	7420	10600	11128.67	8.85	89146	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7707	19.18	1.34	12	0.71	585.00	8367.00	13750	20240320	-18.40	8720	20231101	28.67	13750	-18.40	20240320	9190	22.09	20240806	13750	-18.40	20240320	8720	28.67	20231101	1.86	N	003850	500	343 억	6076094	N	N	132	N	N
136	20241008	090151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10780	180	2	1.70	195825000	18223	7.70	10680	10820	10680	13780	7420	10600	10746.04	8.85	5858	10953	10776	10603	10426	10253	10690	10340	343	3180	500	7840	10	1	68690000	7405	18.43	1.29	12	0.03	585.00	8367.00	13750	20240320	-21.60	8720	20231101	23.62	13750	-21.60	20240320	9190	17.30	20240806	13750	-21.60	20240320	8720	23.62	20231101	1.86	N	003850	500	343 억	6076094	N	N	132	N	N
137	20241007	160150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10600	-40	5	-0.38	2459575510	232487	106.84	10780	10780	10430	13830	7450	10640	10579.38	8.89	-33794	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7281	18.12	1.27	12	0.34	585.00	8367.00	13750	20240320	-22.91	8720	20231101	21.56	13750	-22.91	20240320	9190	15.34	20240806	13750	-22.91	20240320	8720	21.56	20231101	1.83	N	003850	500	343 억	6109707	N	N	132	N	N
138	20241007	150151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10550	-90	5	-0.85	2335663410	220762	101.45	10780	10780	10430	13830	7450	10640	10580.01	8.89	-32006	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7247	18.03	1.26	12	0.32	585.00	8367.00	13750	20240320	-23.27	8720	20231101	20.99	13750	-23.27	20240320	9190	14.80	20240806	13750	-23.27	20240320	8720	20.99	20231101	1.83	N	003850	500	343 억	6109707	N	N	0	N	N
139	20241007	140206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10590	-50	5	-0.47	2064755310	195132	89.67	10780	10780	10430	13830	7450	10640	10581.33	8.89	-27783	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7274	18.10	1.27	12	0.28	585.00	8367.00	13750	20240320	-22.98	8720	20231101	21.44	13750	-22.98	20240320	9190	15.23	20240806	13750	-22.98	20240320	8720	21.44	20231101	1.83	N	003850	500	343 억	6109707	N	N	0	N	N
140	20241007	130149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10560	-80	5	-0.75	1844029360	174250	80.07	10780	10780	10430	13830	7450	10640	10582.66	8.89	-30612	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7254	18.05	1.26	12	0.25	585.00	8367.00	13750	20240320	-23.20	8720	20231101	21.10	13750	-23.20	20240320	9190	14.91	20240806	13750	-23.20	20240320	8720	21.10	20231101	1.83	N	003850	500	343 억	6109707	N	N	0	N	N
141	20241007	120202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10540	-100	5	-0.94	1653887620	156243	71.80	10780	10780	10430	13830	7450	10640	10585.35	8.89	-25033	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7240	18.02	1.26	12	0.23	585.00	8367.00	13750	20240320	-23.35	8720	20231101	20.87	13750	-23.35	20240320	9190	14.69	20240806	13750	-23.35	20240320	8720	20.87	20231101	1.83	N	003850	500	343 억	6109707	N	N	0	N	N
142	20241007	110153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10450	-190	5	-1.79	1442470120	136094	62.54	10780	10780	10430	13830	7450	10640	10599.07	8.89	-22106	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7178	17.86	1.25	12	0.20	585.00	8367.00	13750	20240320	-24.00	8720	20231101	19.84	13750	-24.00	20240320	9190	13.71	20240806	13750	-24.00	20240320	8720	19.84	20231101	1.83	N	003850	500	343 억	6109707	N	N	0	N	N
143	20241007	100146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10570	-70	5	-0.66	862368260	80916	37.18	10780	10780	10550	13830	7450	10640	10657.57	8.89	-14927	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7261	18.07	1.26	12	0.12	585.00	8367.00	13750	20240320	-23.13	8720	20231101	21.22	13750	-23.13	20240320	9190	15.02	20240806	13750	-23.13	20240320	8720	21.22	20231101	1.83	N	003850	500	343 억	6109707	N	N	0	N	N
144	20241007	090144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10740	100	2	0.94	125712020	11710	5.38	10780	10780	10670	13830	7450	10640	10735.44	8.89	-8335	10953	10796	10623	10466	10293	10875	10545	343	3190	500	7870	10	1	68690000	7377	18.36	1.28	12	0.02	585.00	8367.00	13750	20240320	-21.89	8720	20231101	23.17	13750	-21.89	20240320	9190	16.87	20240806	13750	-21.89	20240320	8720	23.17	20231101	1.83	N	003850	500	343 억	6109707	N	N	0	N	N
145	20241004	160145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10640	180	2	1.72	2310724000	216741	52.78	10540	10780	10450	13590	7330	10460	10661.28	8.86	21977	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7309	18.19	1.27	12	0.32	585.00	8367.00	13750	20240320	-22.62	8720	20231101	22.02	13750	-22.62	20240320	9190	15.78	20240806	13750	-22.62	20240320	8720	22.02	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
146	20241004	150145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10680	220	2	2.10	2140430620	200753	48.89	10540	10780	10450	13590	7330	10460	10662.02	8.86	17558	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7336	18.26	1.28	12	0.29	585.00	8367.00	13750	20240320	-22.33	8720	20231101	22.48	13750	-22.33	20240320	9190	16.21	20240806	13750	-22.33	20240320	8720	22.48	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
147	20241004	140146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10630	170	2	1.63	1823366330	171049	41.65	10540	10780	10450	13590	7330	10460	10659.91	8.86	19997	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7302	18.17	1.27	12	0.25	585.00	8367.00	13750	20240320	-22.69	8720	20231101	21.90	13750	-22.69	20240320	9190	15.67	20240806	13750	-22.69	20240320	8720	21.90	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
148	20241004	130145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10690	230	2	2.20	1630626550	152973	37.25	10540	10780	10450	13590	7330	10460	10659.58	8.86	18377	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7343	18.27	1.28	12	0.22	585.00	8367.00	13750	20240320	-22.25	8720	20231101	22.59	13750	-22.25	20240320	9190	16.32	20240806	13750	-22.25	20240320	8720	22.59	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
149	20241004	120146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10700	240	2	2.29	1341546840	125922	30.67	10540	10780	10450	13590	7330	10460	10653.80	8.86	13751	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7350	18.29	1.28	12	0.18	585.00	8367.00	13750	20240320	-22.18	8720	20231101	22.71	13750	-22.18	20240320	9190	16.43	20240806	13750	-22.18	20240320	8720	22.71	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
150	20241004	110145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10690	230	2	2.20	970321740	91171	22.20	10540	10780	10450	13590	7330	10460	10642.89	8.86	7882	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7343	18.27	1.28	12	0.13	585.00	8367.00	13750	20240320	-22.25	8720	20231101	22.59	13750	-22.25	20240320	9190	16.32	20240806	13750	-22.25	20240320	8720	22.59	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
151	20241004	100145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10660	200	2	1.91	396483420	37597	9.16	10540	10660	10450	13590	7330	10460	10545.62	8.86	3556	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7322	18.22	1.27	12	0.05	585.00	8367.00	13750	20240320	-22.47	8720	20231101	22.25	13750	-22.47	20240320	9190	16.00	20240806	13750	-22.47	20240320	8720	22.25	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
152	20241004	090144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10500	40	2	0.38	40319920	3829	0.93	10540	10550	10500	13590	7330	10460	10530.24	8.86	-1795	11393	10926	10413	9946	9433	10670	9690	343	3130	500	7740	10	1	68690000	7212	17.95	1.25	12	0.01	585.00	8367.00	13750	20240320	-23.64	8720	20231101	20.41	13750	-23.64	20240320	9190	14.25	20240806	13750	-23.64	20240320	8720	20.41	20231101	1.82	N	003850	500	343 억	6084613	N	N	3	N	N
153	20241002	160144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10460	-360	5	-3.33	4293782330	407418	140.78	10700	10880	9900	14060	7580	10820	10539.07	8.95	-67422	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7185	17.88	1.25	12	0.59	585.00	8367.00	13750	20240320	-23.93	8720	20231101	19.95	13750	-23.93	20240320	9190	13.82	20240806	13750	-23.93	20240320	8720	19.95	20231101	1.76	N	003850	500	343 억	6148657	N	N	3	N	N
154	20241002	150145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10460	-360	5	-3.33	4018388560	381061	131.67	10700	10880	9900	14060	7580	10820	10545.24	8.95	-66654	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7185	17.88	1.25	12	0.55	585.00	8367.00	13750	20240320	-23.93	8720	20231101	19.95	13750	-23.93	20240320	9190	13.82	20240806	13750	-23.93	20240320	8720	19.95	20231101	1.76	N	003850	500	343 억	6148657	N	N	8	N	N
155	20241002	140145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10620	-200	5	-1.85	2706247700	255233	88.19	10700	10880	10440	14060	7580	10820	10603.02	8.95	-71461	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7295	18.15	1.27	12	0.37	585.00	8367.00	13750	20240320	-22.76	8720	20231101	21.79	13750	-22.76	20240320	9190	15.56	20240806	13750	-22.76	20240320	8720	21.79	20231101	1.76	N	003850	500	343 억	6148657	N	N	8	N	N
156	20241002	130144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10620	-200	5	-1.85	2507383200	236480	81.71	10700	10880	10440	14060	7580	10820	10602.91	8.95	-63687	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7295	18.15	1.27	12	0.34	585.00	8367.00	13750	20240320	-22.76	8720	20231101	21.79	13750	-22.76	20240320	9190	15.56	20240806	13750	-22.76	20240320	8720	21.79	20231101	1.76	N	003850	500	343 억	6148657	N	N	8	N	N
157	20241002	120144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10560	-260	5	-2.40	2248921590	212187	73.32	10700	10880	10440	14060	7580	10820	10598.73	8.95	-63103	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7254	18.05	1.26	12	0.31	585.00	8367.00	13750	20240320	-23.20	8720	20231101	21.10	13750	-23.20	20240320	9190	14.91	20240806	13750	-23.20	20240320	8720	21.10	20231101	1.76	N	003850	500	343 억	6148657	N	N	8	N	N
158	20241002	110143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10620	-200	5	-1.85	1972070210	186045	64.29	10700	10880	10440	14060	7580	10820	10599.92	8.95	-61484	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7295	18.15	1.27	12	0.27	585.00	8367.00	13750	20240320	-22.76	8720	20231101	21.79	13750	-22.76	20240320	9190	15.56	20240806	13750	-22.76	20240320	8720	21.79	20231101	1.76	N	003850	500	343 억	6148657	N	N	8	N	N
159	20241002	100143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10570	-250	5	-2.31	1278627110	121153	41.86	10700	10780	10440	14060	7580	10820	10553.74	8.95	-53207	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7261	18.07	1.26	12	0.18	585.00	8367.00	13750	20240320	-23.13	8720	20231101	21.22	13750	-23.13	20240320	9190	15.02	20240806	13750	-23.13	20240320	8720	21.22	20231101	1.76	N	003850	500	343 억	6148657	N	N	8	N	N
160	20241002	090143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10690	-130	5	-1.20	97245610	9100	3.14	10700	10780	10650	14060	7580	10820	10685.80	8.95	-1931	11286	11052	10876	10642	10466	10965	10555	343	3240	500	8000	10	1	68690000	7343	18.27	1.28	12	0.01	585.00	8367.00	13750	20240320	-22.25	8720	20231101	22.59	13750	-22.25	20240320	9190	16.32	20240806	13750	-22.25	20240320	8720	22.59	20231101	1.76	N	003850	500	343 억	6148657	N	N	8	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History