KissMeData/003520/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 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	160151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2410	10	2	0.42	479075355	200864	179.66	2400	2425	2360	3120	1680	2400	2385.07	2.95	-2280	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4408	-114.76	4.92	12	0.11	-21.00	490.00	2790	20240911	-13.62	1950	20240524	23.59	2790	-13.62	20240911	1950	23.59	20240524	2790	-13.62	20240911	1950	23.59	20240524	0.11	N	003520	500	914 억	5396722	N	N	15	N	N
3	20241031	150153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2415	15	2	0.62	456127760	191351	171.15	2400	2425	2360	3120	1680	2400	2383.72	2.95	2464	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4417	-115.00	4.93	12	0.10	-21.00	490.00	2790	20240911	-13.44	1950	20240524	23.85	2790	-13.44	20240911	1950	23.85	20240524	2790	-13.44	20240911	1950	23.85	20240524	0.11	N	003520	500	914 억	5396722	N	N	44	N	N
4	20241031	140152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2380	-20	5	-0.83	325251250	136576	122.16	2400	2400	2360	3120	1680	2400	2381.47	2.95	-16276	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4353	-113.33	4.86	12	0.07	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.11	N	003520	500	914 억	5396722	N	N	44	N	N
5	20241031	130152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2380	-20	5	-0.83	291027340	122219	109.32	2400	2400	2360	3120	1680	2400	2381.20	2.95	-15367	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4353	-113.33	4.86	12	0.07	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.11	N	003520	500	914 억	5396722	N	N	44	N	N
6	20241031	120151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	-15	5	-0.62	245452410	103153	92.27	2400	2400	2360	3120	1680	2400	2379.50	2.95	-13701	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4362	-113.57	4.87	12	0.06	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.11	N	003520	500	914 억	5396722	N	N	44	N	N
7	20241031	110151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2380	-20	5	-0.83	109359335	46035	41.18	2400	2400	2360	3120	1680	2400	2375.57	2.95	-8798	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4353	-113.33	4.86	12	0.03	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.11	N	003520	500	914 억	5396722	N	N	44	N	N
8	20241031	100151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	-15	5	-0.62	78866045	33179	29.68	2400	2400	2360	3120	1680	2400	2376.99	2.95	-6093	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4362	-113.57	4.87	12	0.02	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.11	N	003520	500	914 억	5396722	N	N	44	N	N
9	20241031	090152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2380	-20	5	-0.83	17324745	7260	6.49	2400	2400	2380	3120	1680	2400	2386.33	2.95	1251	2443	2421	2388	2366	2333	2432	2377	914	720	500	1820	5	1	182892731	4353	-113.33	4.86	12	0.00	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.11	N	003520	500	914 억	5396722	N	N	44	N	N
10	20241030	160151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2400	25	2	1.05	267168915	111793	100.22	2375	2410	2355	3085	1665	2375	2389.85	2.96	-17445	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4389	-114.29	4.90	12	0.06	-21.00	490.00	2790	20240911	-13.98	1950	20240524	23.08	2790	-13.98	20240911	1950	23.08	20240524	2790	-13.98	20240911	1950	23.08	20240524	0.11	N	003520	500	914 억	5412719	N	N	44	N	N
11	20241030	150153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	10	2	0.42	242553880	101492	90.98	2375	2410	2355	3085	1665	2375	2389.88	2.96	-13769	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4362	-113.57	4.87	12	0.06	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.11	N	003520	500	914 억	5412719	N	N	15	N	N
12	20241030	140152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	10	2	0.42	210601515	88096	78.97	2375	2410	2355	3085	1665	2375	2390.59	2.96	-12349	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4362	-113.57	4.87	12	0.05	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.11	N	003520	500	914 억	5412719	N	N	15	N	N
13	20241030	130153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2390	15	2	0.63	189180295	79127	70.93	2375	2410	2355	3085	1665	2375	2390.84	2.96	-11979	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4371	-113.81	4.88	12	0.04	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.11	N	003520	500	914 억	5412719	N	N	15	N	N
14	20241030	120152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2405	30	2	1.26	144771150	60559	54.29	2375	2410	2355	3085	1665	2375	2390.58	2.96	-10632	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4399	-114.52	4.91	12	0.03	-21.00	490.00	2790	20240911	-13.80	1950	20240524	23.33	2790	-13.80	20240911	1950	23.33	20240524	2790	-13.80	20240911	1950	23.33	20240524	0.11	N	003520	500	914 억	5412719	N	N	15	N	N
15	20241030	110152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2395	20	2	0.84	114276450	47843	42.89	2375	2400	2355	3085	1665	2375	2388.57	2.96	-9394	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4380	-114.05	4.89	12	0.03	-21.00	490.00	2790	20240911	-14.16	1950	20240524	22.82	2790	-14.16	20240911	1950	22.82	20240524	2790	-14.16	20240911	1950	22.82	20240524	0.11	N	003520	500	914 억	5412719	N	N	15	N	N
16	20241030	100151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	10	2	0.42	81804055	34232	30.69	2375	2400	2355	3085	1665	2375	2389.70	2.96	-8208	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4362	-113.57	4.87	12	0.02	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.11	N	003520	500	914 억	5412719	N	N	15	N	N
17	20241030	090153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2395	20	2	0.84	616325	259	0.23	2375	2395	2375	3085	1665	2375	2379.63	2.96	-38	2435	2405	2375	2345	2315	2390	2330	914	710	500	1800	5	1	182892731	4380	-114.05	4.89	12	0.00	-21.00	490.00	2790	20240911	-14.16	1950	20240524	22.82	2790	-14.16	20240911	1950	22.82	20240524	2790	-14.16	20240911	1950	22.82	20240524	0.11	N	003520	500	914 억	5412719	N	N	15	N	N
18	20241029	160148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2375	-25	5	-1.04	261972490	110708	70.59	2400	2405	2345	3120	1680	2400	2366.34	2.98	-38276	2443	2421	2378	2356	2313	2432	2367	914	720	500	1820	5	1	182892731	4344	-113.10	4.85	12	0.06	-21.00	490.00	2790	20240911	-14.87	1950	20240524	21.79	2790	-14.87	20240911	1950	21.79	20240524	2790	-14.87	20240911	1950	21.79	20240524	0.11	N	003520	500	914 억	5450106	N	N	15	N	N
19	20241029	150151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2375	-25	5	-1.04	248946745	105227	67.10	2400	2405	2345	3120	1680	2400	2365.81	2.98	-37379	2443	2421	2378	2356	2313	2432	2367	914	720	500	1820	5	1	182892731	4344	-113.10	4.85	12	0.06	-21.00	490.00	2790	20240911	-14.87	1950	20240524	21.79	2790	-14.87	20240911	1950	21.79	20240524	2790	-14.87	20240911	1950	21.79	20240524	0.11	N	003520	500	914 억	5450106	N	N	27	N	N
20	20241029	140149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	-35	5	-1.46	226653740	95818	61.10	2400	2405	2345	3120	1680	2400	2365.46	2.98	-34344	2443	2421	2378	2356	2313	2432	2367	914	720	500	1820	5	1	182892731	4325	-112.62	4.83	12	0.05	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.11	N	003520	500	914 억	5450106	N	N	27	N	N
21	20241029	130150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2360	-40	5	-1.67	202747450	85695	54.64	2400	2405	2345	3120	1680	2400	2365.92	2.98	-32500	2443	2421	2378	2356	2313	2432	2367	914	720	500	1820	5	1	182892731	4316	-112.38	4.82	12	0.05	-21.00	490.00	2790	20240911	-15.41	1950	20240524	21.03	2790	-15.41	20240911	1950	21.03	20240524	2790	-15.41	20240911	1950	21.03	20240524	0.11	N	003520	500	914 억	5450106	N	N	27	N	N
22	20241029	120150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	-45	5	-1.88	172644900	73005	46.55	2400	2405	2345	3120	1680	2400	2364.84	2.98	-31527	2443	2421	2378	2356	2313	2432	2367	914	720	500	1820	5	1	182892731	4307	-112.14	4.81	12	0.04	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.11	N	003520	500	914 억	5450106	N	N	27	N	N
23	20241029	110145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2345	-55	5	-2.29	153657450	64946	41.41	2400	2405	2345	3120	1680	2400	2365.93	2.98	-27761	2443	2421	2378	2356	2313	2432	2367	914	720	500	1820	5	1	182892731	4289	-111.67	4.79	12	0.04	-21.00	490.00	2790	20240911	-15.95	1950	20240524	20.26	2790	-15.95	20240911	1950	20.26	20240524	2790	-15.95	20240911	1950	20.26	20240524	0.11	N	003520	500	914 억	5450106	N	N	27	N	N
24	20241029	100150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2360	-40	5	-1.67	68404965	28742	18.33	2400	2405	2355	3120	1680	2400	2379.97	2.98	-16945	2443	2421	2378	2356	2313	2432	2367	914	720	500	1820	5	1	182892731	4316	-112.38	4.82	12	0.02	-21.00	490.00	2790	20240911	-15.41	1950	20240524	21.03	2790	-15.41	20240911	1950	21.03	20240524	2790	-15.41	20240911	1950	21.03	20240524	0.11	N	003520	500	914 억	5450106	N	N	27	N	N
25	20241028	160148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2400	65	2	2.78	370723555	156824	77.08	2335	2400	2335	3035	1635	2335	2363.74	2.98	4012	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4389	-114.29	4.90	12	0.09	-21.00	490.00	2790	20240911	-13.98	1950	20240524	23.08	2790	-13.98	20240911	1950	23.08	20240524	2790	-13.98	20240911	1950	23.08	20240524	0.11	N	003520	500	914 억	5449180	N	N	27	N	N
26	20241028	150149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2390	55	2	2.36	342583390	145077	71.31	2335	2395	2335	3035	1635	2335	2361.39	2.98	6219	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4371	-113.81	4.88	12	0.08	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.11	N	003520	500	914 억	5449180	N	N	82	N	N
27	20241028	140149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2380	45	2	1.93	295307565	125293	61.58	2335	2390	2335	3035	1635	2335	2356.94	2.98	11789	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4353	-113.33	4.86	12	0.07	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.11	N	003520	500	914 억	5449180	N	N	82	N	N
28	20241028	130149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2375	40	2	1.71	279614805	118673	58.33	2335	2390	2335	3035	1635	2335	2356.18	2.98	11675	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4344	-113.10	4.85	12	0.06	-21.00	490.00	2790	20240911	-14.87	1950	20240524	21.79	2790	-14.87	20240911	1950	21.79	20240524	2790	-14.87	20240911	1950	21.79	20240524	0.11	N	003520	500	914 억	5449180	N	N	82	N	N
29	20241028	120150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	30	2	1.28	212637205	90421	44.44	2335	2370	2335	3035	1635	2335	2351.64	2.98	-7418	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.05	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.11	N	003520	500	914 억	5449180	N	N	82	N	N
30	20241028	110142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	20	2	0.86	188074905	80005	39.32	2335	2370	2335	3035	1635	2335	2350.79	2.98	-4942	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4307	-112.14	4.81	12	0.04	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.11	N	003520	500	914 억	5449180	N	N	82	N	N
31	20241028	100148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2350	15	2	0.64	123957130	52722	25.91	2335	2370	2335	3035	1635	2335	2351.15	2.98	-1664	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4298	-111.90	4.80	12	0.03	-21.00	490.00	2790	20240911	-15.77	1950	20240524	20.51	2790	-15.77	20240911	1950	20.51	20240524	2790	-15.77	20240911	1950	20.51	20240524	0.11	N	003520	500	914 억	5449180	N	N	82	N	N
32	20241028	090148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	20	2	0.86	23537720	10074	4.95	2335	2360	2335	3035	1635	2335	2336.48	2.98	3569	2441	2387	2361	2307	2281	2375	2295	914	700	500	1770	5	1	182892731	4307	-112.14	4.81	12	0.01	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.11	N	003520	500	914 억	5449180	N	N	82	N	N
33	20241025	160147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2335	-50	5	-2.10	476419555	202373	121.38	2415	2415	2335	3100	1670	2385	2354.17	2.99	-7504	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4271	-111.19	4.77	12	0.11	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.12	N	003520	500	914 억	5466512	N	N	82	N	N
34	20241025	150149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2350	-35	5	-1.47	363615130	154154	92.46	2415	2415	2345	3100	1670	2385	2358.78	2.99	-6806	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4298	-111.90	4.80	12	0.08	-21.00	490.00	2790	20240911	-15.77	1950	20240524	20.51	2790	-15.77	20240911	1950	20.51	20240524	2790	-15.77	20240911	1950	20.51	20240524	0.12	N	003520	500	914 억	5466512	N	N	0	N	N
35	20241025	140149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2350	-35	5	-1.47	309333695	131081	78.62	2415	2415	2345	3100	1670	2385	2359.87	2.99	1401	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4298	-111.90	4.80	12	0.07	-21.00	490.00	2790	20240911	-15.77	1950	20240524	20.51	2790	-15.77	20240911	1950	20.51	20240524	2790	-15.77	20240911	1950	20.51	20240524	0.12	N	003520	500	914 억	5466512	N	N	0	N	N
36	20241025	130149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2360	-25	5	-1.05	267600360	113335	67.98	2415	2415	2345	3100	1670	2385	2361.14	2.99	4238	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4316	-112.38	4.82	12	0.06	-21.00	490.00	2790	20240911	-15.41	1950	20240524	21.03	2790	-15.41	20240911	1950	21.03	20240524	2790	-15.41	20240911	1950	21.03	20240524	0.12	N	003520	500	914 억	5466512	N	N	0	N	N
37	20241025	120149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	-30	5	-1.26	213457475	90380	54.21	2415	2415	2345	3100	1670	2385	2361.78	2.99	1296	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4307	-112.14	4.81	12	0.05	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.12	N	003520	500	914 억	5466512	N	N	0	N	N
38	20241025	110148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	-20	5	-0.84	184313010	78010	46.79	2415	2415	2345	3100	1670	2385	2362.68	2.99	2501	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4325	-112.62	4.83	12	0.04	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.12	N	003520	500	914 억	5466512	N	N	0	N	N
39	20241025	100149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	-20	5	-0.84	135947570	57470	34.47	2415	2415	2350	3100	1670	2385	2365.54	2.99	-2007	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4325	-112.62	4.83	12	0.03	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.12	N	003520	500	914 억	5466512	N	N	0	N	N
40	20241025	090148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	0	3	0.00	5177110	2166	1.30	2415	2415	2385	3100	1670	2385	2390.17	2.99	-1573	2475	2430	2400	2355	2325	2415	2340	914	715	500	1810	5	1	182892731	4362	-113.57	4.87	12	0.00	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.12	N	003520	500	914 억	5466512	N	N	0	N	N
41	20241024	160147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	-50	5	-2.05	397673680	166486	55.94	2440	2445	2370	3165	1705	2435	2388.63	3.00	-37035	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4362	-113.57	4.87	12	0.09	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
42	20241024	150148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2385	-50	5	-2.05	377442425	158008	53.09	2440	2445	2370	3165	1705	2435	2388.76	3.00	-32952	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4362	-113.57	4.87	12	0.09	-21.00	490.00	2790	20240911	-14.52	1950	20240524	22.31	2790	-14.52	20240911	1950	22.31	20240524	2790	-14.52	20240911	1950	22.31	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
43	20241024	140148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2390	-45	5	-1.85	324875635	135985	45.69	2440	2445	2370	3165	1705	2435	2389.05	3.00	-21796	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4371	-113.81	4.88	12	0.07	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
44	20241024	130148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2375	-60	5	-2.46	297787670	124591	41.86	2440	2445	2370	3165	1705	2435	2390.12	3.00	-22233	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4344	-113.10	4.85	12	0.07	-21.00	490.00	2790	20240911	-14.87	1950	20240524	21.79	2790	-14.87	20240911	1950	21.79	20240524	2790	-14.87	20240911	1950	21.79	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
45	20241024	120148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2370	-65	5	-2.67	273751410	114482	38.47	2440	2445	2370	3165	1705	2435	2391.22	3.00	-16836	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4335	-112.86	4.84	12	0.06	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
46	20241024	110148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2380	-55	5	-2.26	209780970	87600	29.43	2440	2445	2375	3165	1705	2435	2394.76	3.00	-19022	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4353	-113.33	4.86	12	0.05	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
47	20241024	100148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2390	-45	5	-1.85	137789745	57393	19.28	2440	2445	2390	3165	1705	2435	2400.81	3.00	-12034	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4371	-113.81	4.88	12	0.03	-21.00	490.00	2790	20240911	-14.34	1950	20240524	22.56	2790	-14.34	20240911	1950	22.56	20240524	2790	-14.34	20240911	1950	22.56	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
48	20241024	090140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2445	10	2	0.41	592525	243	0.08	2440	2445	2430	3165	1705	2435	2438.37	3.00	-124	2558	2496	2463	2401	2368	2480	2385	914	730	500	1850	5	1	182892731	4472	-116.43	4.99	12	0.00	-21.00	490.00	2790	20240911	-12.37	1950	20240524	25.38	2790	-12.37	20240911	1950	25.38	20240524	2790	-12.37	20240911	1950	25.38	20240524	0.13	N	003520	500	914 억	5479476	N	N	255	N	N
49	20241023	160149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2435	-65	5	-2.60	730168625	297309	188.16	2500	2525	2430	3250	1750	2500	2455.93	3.00	-6794	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4453	-115.95	4.97	12	0.16	-21.00	490.00	2790	20240911	-12.72	1950	20240524	24.87	2790	-12.72	20240911	1950	24.87	20240524	2790	-12.72	20240911	1950	24.87	20240524	0.13	N	003520	500	914 억	5486304	N	N	255	N	N
50	20241023	150148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2450	-50	5	-2.00	676614275	275347	174.26	2500	2525	2430	3250	1750	2500	2457.31	3.00	-7648	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4481	-116.67	5.00	12	0.15	-21.00	490.00	2790	20240911	-12.19	1950	20240524	25.64	2790	-12.19	20240911	1950	25.64	20240524	2790	-12.19	20240911	1950	25.64	20240524	0.13	N	003520	500	914 억	5486304	N	N	166	N	N
51	20241023	140150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2435	-65	5	-2.60	660824540	268879	170.17	2500	2525	2430	3250	1750	2500	2457.70	3.00	-7710	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4453	-115.95	4.97	12	0.15	-21.00	490.00	2790	20240911	-12.72	1950	20240524	24.87	2790	-12.72	20240911	1950	24.87	20240524	2790	-12.72	20240911	1950	24.87	20240524	0.13	N	003520	500	914 억	5486304	N	N	166	N	N
52	20241023	130149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2435	-65	5	-2.60	553927715	225013	142.41	2500	2525	2430	3250	1750	2500	2461.76	3.00	-472	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4453	-115.95	4.97	12	0.12	-21.00	490.00	2790	20240911	-12.72	1950	20240524	24.87	2790	-12.72	20240911	1950	24.87	20240524	2790	-12.72	20240911	1950	24.87	20240524	0.13	N	003520	500	914 억	5486304	N	N	166	N	N
53	20241023	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2445	-55	5	-2.20	472338305	191540	121.22	2500	2525	2435	3250	1750	2500	2466.00	3.00	-1950	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4472	-116.43	4.99	12	0.10	-21.00	490.00	2790	20240911	-12.37	1950	20240524	25.38	2790	-12.37	20240911	1950	25.38	20240524	2790	-12.37	20240911	1950	25.38	20240524	0.13	N	003520	500	914 억	5486304	N	N	166	N	N
54	20241023	110149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2450	-50	5	-2.00	424284775	171891	108.79	2500	2525	2435	3250	1750	2500	2468.34	3.00	-2479	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4481	-116.67	5.00	12	0.09	-21.00	490.00	2790	20240911	-12.19	1950	20240524	25.64	2790	-12.19	20240911	1950	25.64	20240524	2790	-12.19	20240911	1950	25.64	20240524	0.13	N	003520	500	914 억	5486304	N	N	166	N	N
55	20241023	100148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2455	-45	5	-1.80	279170805	112673	71.31	2500	2525	2455	3250	1750	2500	2477.71	3.00	15324	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4490	-116.90	5.01	12	0.06	-21.00	490.00	2790	20240911	-12.01	1950	20240524	25.90	2790	-12.01	20240911	1950	25.90	20240524	2790	-12.01	20240911	1950	25.90	20240524	0.13	N	003520	500	914 억	5486304	N	N	166	N	N
56	20241023	090148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2505	5	2	0.20	1875600	750	0.47	2500	2505	2500	3250	1750	2500	2500.80	3.00	200	2586	2542	2511	2467	2436	2527	2452	914	750	500	1900	5	1	182892731	4581	-119.29	5.11	12	0.00	-21.00	490.00	2790	20240911	-10.22	1950	20240524	28.46	2790	-10.22	20240911	1950	28.46	20240524	2790	-10.22	20240911	1950	28.46	20240524	0.13	N	003520	500	914 억	5486304	N	N	166	N	N
57	20241022	160146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2500	-50	5	-1.96	388776120	154936	99.92	2515	2555	2480	3315	1785	2550	2509.27	3.00	271	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4572	-119.05	5.10	12	0.08	-21.00	490.00	2790	20240911	-10.39	1950	20240524	28.21	2790	-10.39	20240911	1950	28.21	20240524	2790	-10.39	20240911	1950	28.21	20240524	0.13	N	003520	500	914 억	5491259	N	N	166	N	N
58	20241022	150148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2505	-45	5	-1.76	354762475	141364	91.17	2515	2555	2480	3315	1785	2550	2509.57	3.00	776	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4581	-119.29	5.11	12	0.08	-21.00	490.00	2790	20240911	-10.22	1950	20240524	28.46	2790	-10.22	20240911	1950	28.46	20240524	2790	-10.22	20240911	1950	28.46	20240524	0.13	N	003520	500	914 억	5491259	N	N	588	N	N
59	20241022	140149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2505	-45	5	-1.76	325725000	129751	83.68	2515	2555	2480	3315	1785	2550	2510.39	3.00	945	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4581	-119.29	5.11	12	0.07	-21.00	490.00	2790	20240911	-10.22	1950	20240524	28.46	2790	-10.22	20240911	1950	28.46	20240524	2790	-10.22	20240911	1950	28.46	20240524	0.13	N	003520	500	914 억	5491259	N	N	588	N	N
60	20241022	130148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2505	-45	5	-1.76	300902715	119832	77.28	2515	2555	2480	3315	1785	2550	2511.04	3.00	-110	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4581	-119.29	5.11	12	0.07	-21.00	490.00	2790	20240911	-10.22	1950	20240524	28.46	2790	-10.22	20240911	1950	28.46	20240524	2790	-10.22	20240911	1950	28.46	20240524	0.13	N	003520	500	914 억	5491259	N	N	588	N	N
61	20241022	120148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2515	-35	5	-1.37	277196475	110383	71.19	2515	2555	2480	3315	1785	2550	2511.22	3.00	-564	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4600	-119.76	5.13	12	0.06	-21.00	490.00	2790	20240911	-9.86	1950	20240524	28.97	2790	-9.86	20240911	1950	28.97	20240524	2790	-9.86	20240911	1950	28.97	20240524	0.13	N	003520	500	914 억	5491259	N	N	588	N	N
62	20241022	110148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2520	-30	5	-1.18	255559500	101767	65.63	2515	2555	2480	3315	1785	2550	2511.22	3.00	-4221	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4609	-120.00	5.14	12	0.06	-21.00	490.00	2790	20240911	-9.68	1950	20240524	29.23	2790	-9.68	20240911	1950	29.23	20240524	2790	-9.68	20240911	1950	29.23	20240524	0.13	N	003520	500	914 억	5491259	N	N	588	N	N
63	20241022	100148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2510	-40	5	-1.57	139131230	55185	35.59	2515	2555	2500	3315	1785	2550	2521.18	3.00	-1834	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4591	-119.52	5.12	12	0.03	-21.00	490.00	2790	20240911	-10.04	1950	20240524	28.72	2790	-10.04	20240911	1950	28.72	20240524	2790	-10.04	20240911	1950	28.72	20240524	0.13	N	003520	500	914 억	5491259	N	N	588	N	N
64	20241022	090147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2535	-15	5	-0.59	25010235	9937	6.41	2515	2535	2515	3315	1785	2550	2516.88	3.00	1830	2600	2575	2555	2530	2510	2565	2520	914	765	500	1930	5	1	182892731	4636	-120.71	5.17	12	0.01	-21.00	490.00	2790	20240911	-9.14	1950	20240524	30.00	2790	-9.14	20240911	1950	30.00	20240524	2790	-9.14	20240911	1950	30.00	20240524	0.13	N	003520	500	914 억	5491259	N	N	588	N	N
65	20241021	160147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2550	-15	5	-0.58	385293910	151049	52.82	2560	2580	2535	3330	1800	2565	2550.79	2.99	24283	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4664	-121.43	5.20	12	0.08	-21.00	490.00	2790	20240911	-8.60	1950	20240524	30.77	2790	-8.60	20240911	1950	30.77	20240524	2790	-8.60	20240911	1950	30.77	20240524	0.13	N	003520	500	914 억	5467321	N	N	588	N	N
66	20241021	150148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2545	-20	5	-0.78	332770620	130393	45.60	2560	2580	2535	3330	1800	2565	2552.06	2.99	21762	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4655	-121.19	5.19	12	0.07	-21.00	490.00	2790	20240911	-8.78	1950	20240524	30.51	2790	-8.78	20240911	1950	30.51	20240524	2790	-8.78	20240911	1950	30.51	20240524	0.13	N	003520	500	914 억	5467321	N	N	4	N	N
67	20241021	140148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2555	-10	5	-0.39	305514260	119695	41.86	2560	2580	2535	3330	1800	2565	2552.44	2.99	20237	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4673	-121.67	5.21	12	0.07	-21.00	490.00	2790	20240911	-8.42	1950	20240524	31.03	2790	-8.42	20240911	1950	31.03	20240524	2790	-8.42	20240911	1950	31.03	20240524	0.13	N	003520	500	914 억	5467321	N	N	4	N	N
68	20241021	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2560	-5	5	-0.19	285245955	111790	39.09	2560	2580	2535	3330	1800	2565	2551.62	2.99	21477	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4682	-121.90	5.22	12	0.06	-21.00	490.00	2790	20240911	-8.24	1950	20240524	31.28	2790	-8.24	20240911	1950	31.28	20240524	2790	-8.24	20240911	1950	31.28	20240524	0.13	N	003520	500	914 억	5467321	N	N	4	N	N
69	20241021	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2550	-15	5	-0.58	238254895	93338	32.64	2560	2580	2535	3330	1800	2565	2552.60	2.99	15730	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4664	-121.43	5.20	12	0.05	-21.00	490.00	2790	20240911	-8.60	1950	20240524	30.77	2790	-8.60	20240911	1950	30.77	20240524	2790	-8.60	20240911	1950	30.77	20240524	0.13	N	003520	500	914 억	5467321	N	N	4	N	N
70	20241021	110147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2545	-20	5	-0.78	201596300	78931	27.60	2560	2580	2535	3330	1800	2565	2554.08	2.99	12000	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4655	-121.19	5.19	12	0.04	-21.00	490.00	2790	20240911	-8.78	1950	20240524	30.51	2790	-8.78	20240911	1950	30.51	20240524	2790	-8.78	20240911	1950	30.51	20240524	0.13	N	003520	500	914 억	5467321	N	N	4	N	N
71	20241021	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2550	-15	5	-0.58	149490355	58472	20.45	2560	2580	2535	3330	1800	2565	2556.61	2.99	10117	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4664	-121.43	5.20	12	0.03	-21.00	490.00	2790	20240911	-8.60	1950	20240524	30.77	2790	-8.60	20240911	1950	30.77	20240524	2790	-8.60	20240911	1950	30.77	20240524	0.13	N	003520	500	914 억	5467321	N	N	4	N	N
72	20241021	090147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2565	0	3	0.00	7573965	2952	1.03	2560	2580	2560	3330	1800	2565	2565.71	2.99	1708	2668	2616	2578	2526	2488	2597	2507	914	765	500	1940	5	1	182892731	4691	-122.14	5.23	12	0.00	-21.00	490.00	2790	20240911	-8.06	1950	20240524	31.54	2790	-8.06	20240911	1950	31.54	20240524	2790	-8.06	20240911	1950	31.54	20240524	0.13	N	003520	500	914 억	5467321	N	N	4	N	N
73	20241018	160146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2565	-25	5	-0.97	732021425	283642	97.54	2595	2630	2540	3365	1815	2590	2580.83	2.98	11022	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4691	-122.14	5.23	12	0.16	-21.00	490.00	2790	20240911	-8.06	1950	20240524	31.54	2790	-8.06	20240911	1950	31.54	20240524	2790	-8.06	20240911	1950	31.54	20240524	0.11	N	003520	500	914 억	5456894	N	N	4	N	N
74	20241018	150151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2555	-35	5	-1.35	713383380	276371	95.04	2595	2630	2540	3365	1815	2590	2581.25	2.98	11501	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4673	-121.67	5.21	12	0.15	-21.00	490.00	2790	20240911	-8.42	1950	20240524	31.03	2790	-8.42	20240911	1950	31.03	20240524	2790	-8.42	20240911	1950	31.03	20240524	0.11	N	003520	500	914 억	5456894	N	N	1	N	N
75	20241018	140150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2545	-45	5	-1.74	660100590	255498	87.86	2595	2630	2540	3365	1815	2590	2583.58	2.98	-2484	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4655	-121.19	5.19	12	0.14	-21.00	490.00	2790	20240911	-8.78	1950	20240524	30.51	2790	-8.78	20240911	1950	30.51	20240524	2790	-8.78	20240911	1950	30.51	20240524	0.11	N	003520	500	914 억	5456894	N	N	1	N	N
76	20241018	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2560	-30	5	-1.16	504174075	194309	66.82	2595	2630	2555	3365	1815	2590	2594.70	2.98	-13451	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4682	-121.90	5.22	12	0.11	-21.00	490.00	2790	20240911	-8.24	1950	20240524	31.28	2790	-8.24	20240911	1950	31.28	20240524	2790	-8.24	20240911	1950	31.28	20240524	0.11	N	003520	500	914 억	5456894	N	N	1	N	N
77	20241018	120150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2555	-35	5	-1.35	475737940	183193	63.00	2595	2630	2555	3365	1815	2590	2596.92	2.98	-13049	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4673	-121.67	5.21	12	0.10	-21.00	490.00	2790	20240911	-8.42	1950	20240524	31.03	2790	-8.42	20240911	1950	31.03	20240524	2790	-8.42	20240911	1950	31.03	20240524	0.11	N	003520	500	914 억	5456894	N	N	1	N	N
78	20241018	110149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2570	-20	5	-0.77	398150510	153027	52.62	2595	2630	2565	3365	1815	2590	2601.83	2.98	2289	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4700	-122.38	5.24	12	0.08	-21.00	490.00	2790	20240911	-7.89	1950	20240524	31.79	2790	-7.89	20240911	1950	31.79	20240524	2790	-7.89	20240911	1950	31.79	20240524	0.11	N	003520	500	914 억	5456894	N	N	1	N	N
79	20241018	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2605	15	2	0.58	267081340	102473	35.24	2595	2630	2580	3365	1815	2590	2606.36	2.98	11992	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4764	-124.05	5.32	12	0.06	-21.00	490.00	2790	20240911	-6.63	1950	20240524	33.59	2790	-6.63	20240911	1950	33.59	20240524	2790	-6.63	20240911	1950	33.59	20240524	0.11	N	003520	500	914 억	5456894	N	N	1	N	N
80	20241018	090147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2580	-10	5	-0.39	9522875	3674	1.26	2595	2595	2580	3365	1815	2590	2591.96	2.98	-2374	2673	2631	2588	2546	2503	2610	2525	914	775	500	1960	5	1	182892731	4719	-122.86	5.27	12	0.00	-21.00	490.00	2790	20240911	-7.53	1950	20240524	32.31	2790	-7.53	20240911	1950	32.31	20240524	2790	-7.53	20240911	1950	32.31	20240524	0.11	N	003520	500	914 억	5456894	N	N	1	N	N
81	20241017	160146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2590	-25	5	-0.96	743226020	288860	78.26	2600	2630	2545	3395	1835	2615	2572.96	2.96	28564	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4737	-123.33	5.29	12	0.16	-21.00	490.00	2790	20240911	-7.17	1950	20240524	32.82	2790	-7.17	20240911	1950	32.82	20240524	2790	-7.17	20240911	1950	32.82	20240524	0.12	N	003520	500	914 억	5420762	N	N	1	N	N
82	20241017	150147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2550	-65	5	-2.49	683509600	265716	71.99	2600	2630	2545	3395	1835	2615	2572.33	2.96	37167	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4664	-121.43	5.20	12	0.15	-21.00	490.00	2790	20240911	-8.60	1950	20240524	30.77	2790	-8.60	20240911	1950	30.77	20240524	2790	-8.60	20240911	1950	30.77	20240524	0.12	N	003520	500	914 억	5420762	N	N	363	N	N
83	20241017	140146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2575	-40	5	-1.53	540501915	209823	56.85	2600	2630	2545	3395	1835	2615	2575.99	2.96	29038	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4709	-122.62	5.26	12	0.11	-21.00	490.00	2790	20240911	-7.71	1950	20240524	32.05	2790	-7.71	20240911	1950	32.05	20240524	2790	-7.71	20240911	1950	32.05	20240524	0.12	N	003520	500	914 억	5420762	N	N	363	N	N
84	20241017	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2585	-30	5	-1.15	483619880	187758	50.87	2600	2630	2545	3395	1835	2615	2575.76	2.96	20599	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4728	-123.10	5.28	12	0.10	-21.00	490.00	2790	20240911	-7.35	1950	20240524	32.56	2790	-7.35	20240911	1950	32.56	20240524	2790	-7.35	20240911	1950	32.56	20240524	0.12	N	003520	500	914 억	5420762	N	N	363	N	N
85	20241017	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2580	-35	5	-1.34	442151055	171640	46.50	2600	2630	2545	3395	1835	2615	2576.04	2.96	15965	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4719	-122.86	5.27	12	0.09	-21.00	490.00	2790	20240911	-7.53	1950	20240524	32.31	2790	-7.53	20240911	1950	32.31	20240524	2790	-7.53	20240911	1950	32.31	20240524	0.12	N	003520	500	914 억	5420762	N	N	363	N	N
86	20241017	110147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2575	-40	5	-1.53	379549100	147265	39.90	2600	2630	2545	3395	1835	2615	2577.32	2.96	184	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4709	-122.62	5.26	12	0.08	-21.00	490.00	2790	20240911	-7.71	1950	20240524	32.05	2790	-7.71	20240911	1950	32.05	20240524	2790	-7.71	20240911	1950	32.05	20240524	0.12	N	003520	500	914 억	5420762	N	N	363	N	N
87	20241017	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2555	-60	5	-2.29	315451845	122289	33.13	2600	2630	2545	3395	1835	2615	2579.56	2.96	-11986	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4673	-121.67	5.21	12	0.07	-21.00	490.00	2790	20240911	-8.42	1950	20240524	31.03	2790	-8.42	20240911	1950	31.03	20240524	2790	-8.42	20240911	1950	31.03	20240524	0.12	N	003520	500	914 억	5420762	N	N	363	N	N
88	20241017	090147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2620	5	2	0.19	5857685	2251	0.61	2600	2620	2600	3395	1835	2615	2602.26	2.96	-40	2705	2660	2605	2560	2505	2682	2582	914	780	500	1980	5	1	182892731	4792	-124.76	5.35	12	0.00	-21.00	490.00	2790	20240911	-6.09	1950	20240524	34.36	2790	-6.09	20240911	1950	34.36	20240524	2790	-6.09	20240911	1950	34.36	20240524	0.12	N	003520	500	914 억	5420762	N	N	363	N	N
89	20241016	160146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2615	5	2	0.19	952369270	365290	59.07	2600	2650	2550	3390	1830	2610	2607.14	2.98	-21234	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4783	-124.52	5.34	12	0.20	-21.00	490.00	2790	20240911	-6.27	1950	20240524	34.10	2790	-6.27	20240911	1950	34.10	20240524	2790	-6.27	20240911	1950	34.10	20240524	0.09	N	003520	500	914 억	5443416	N	N	363	N	N
90	20241016	150147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2600	-10	5	-0.38	915753140	351269	56.80	2600	2650	2550	3390	1830	2610	2606.99	2.98	-21036	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4755	-123.81	5.31	12	0.19	-21.00	490.00	2790	20240911	-6.81	1950	20240524	33.33	2790	-6.81	20240911	1950	33.33	20240524	2790	-6.81	20240911	1950	33.33	20240524	0.09	N	003520	500	914 억	5443416	N	N	2339	N	N
91	20241016	140147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2595	-15	5	-0.57	784157815	300608	48.61	2600	2650	2550	3390	1830	2610	2608.57	2.98	-33556	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4746	-123.57	5.30	12	0.16	-21.00	490.00	2790	20240911	-6.99	1950	20240524	33.08	2790	-6.99	20240911	1950	33.08	20240524	2790	-6.99	20240911	1950	33.08	20240524	0.09	N	003520	500	914 억	5443416	N	N	2339	N	N
92	20241016	130146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2625	15	2	0.57	652845610	250025	40.43	2600	2650	2550	3390	1830	2610	2611.12	2.98	-39622	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4801	-125.00	5.36	12	0.14	-21.00	490.00	2790	20240911	-5.91	1950	20240524	34.62	2790	-5.91	20240911	1950	34.62	20240524	2790	-5.91	20240911	1950	34.62	20240524	0.09	N	003520	500	914 억	5443416	N	N	2339	N	N
93	20241016	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2635	25	2	0.96	541165525	207321	33.52	2600	2650	2550	3390	1830	2610	2610.28	2.98	-39428	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4819	-125.48	5.38	12	0.11	-21.00	490.00	2790	20240911	-5.56	1950	20240524	35.13	2790	-5.56	20240911	1950	35.13	20240524	2790	-5.56	20240911	1950	35.13	20240524	0.09	N	003520	500	914 억	5443416	N	N	2339	N	N
94	20241016	110147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2600	-10	5	-0.38	282002010	108811	17.59	2600	2620	2550	3390	1830	2610	2591.67	2.98	-17170	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4755	-123.81	5.31	12	0.06	-21.00	490.00	2790	20240911	-6.81	1950	20240524	33.33	2790	-6.81	20240911	1950	33.33	20240524	2790	-6.81	20240911	1950	33.33	20240524	0.09	N	003520	500	914 억	5443416	N	N	2339	N	N
95	20241016	100146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2610	0	3	0.00	195098345	75336	12.18	2600	2610	2550	3390	1830	2610	2589.71	2.98	-8955	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4774	-124.29	5.33	12	0.04	-21.00	490.00	2790	20240911	-6.45	1950	20240524	33.85	2790	-6.45	20240911	1950	33.85	20240524	2790	-6.45	20240911	1950	33.85	20240524	0.09	N	003520	500	914 억	5443416	N	N	2339	N	N
96	20241016	090147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2585	-25	5	-0.96	7586435	2931	0.47	2600	2600	2580	3390	1830	2610	2588.34	2.98	-136	2740	2675	2600	2535	2460	2637	2497	914	780	500	1980	5	1	182892731	4728	-123.10	5.28	12	0.00	-21.00	490.00	2790	20240911	-7.35	1950	20240524	32.56	2790	-7.35	20240911	1950	32.56	20240524	2790	-7.35	20240911	1950	32.56	20240524	0.09	N	003520	500	914 억	5443416	N	N	2339	N	N
97	20241015	160146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2610	-40	5	-1.51	1591638710	617239	69.14	2665	2665	2525	3445	1855	2650	2578.51	2.97	8507	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4774	-124.29	5.33	12	0.34	-21.00	490.00	2790	20240911	-6.45	1950	20240524	33.85	2790	-6.45	20240911	1950	33.85	20240524	2790	-6.45	20240911	1950	33.85	20240524	0.09	N	003520	500	914 억	5430080	N	N	2339	N	N
98	20241015	150147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2620	-30	5	-1.13	1488329600	577750	64.71	2665	2665	2525	3445	1855	2650	2575.98	2.97	7075	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4792	-124.76	5.35	12	0.32	-21.00	490.00	2790	20240911	-6.09	1950	20240524	34.36	2790	-6.09	20240911	1950	34.36	20240524	2790	-6.09	20240911	1950	34.36	20240524	0.09	N	003520	500	914 억	5430080	N	N	64	N	N
99	20241015	140147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2570	-80	5	-3.02	1257311680	488823	54.75	2665	2665	2525	3445	1855	2650	2571.99	2.97	18933	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4700	-122.38	5.24	12	0.27	-21.00	490.00	2790	20240911	-7.89	1950	20240524	31.79	2790	-7.89	20240911	1950	31.79	20240524	2790	-7.89	20240911	1950	31.79	20240524	0.09	N	003520	500	914 억	5430080	N	N	64	N	N
100	20241015	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2530	-120	5	-4.53	979561235	379285	42.48	2665	2665	2530	3445	1855	2650	2582.51	2.97	-8317	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4627	-120.48	5.16	12	0.21	-21.00	490.00	2790	20240911	-9.32	1950	20240524	29.74	2790	-9.32	20240911	1950	29.74	20240524	2790	-9.32	20240911	1950	29.74	20240524	0.09	N	003520	500	914 억	5430080	N	N	64	N	N
101	20241015	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2550	-100	5	-3.77	816620530	315109	35.30	2665	2665	2530	3445	1855	2650	2591.40	2.97	-22478	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4664	-121.43	5.20	12	0.17	-21.00	490.00	2790	20240911	-8.60	1950	20240524	30.77	2790	-8.60	20240911	1950	30.77	20240524	2790	-8.60	20240911	1950	30.77	20240524	0.09	N	003520	500	914 억	5430080	N	N	64	N	N
102	20241015	110147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2560	-90	5	-3.40	672467425	258530	28.96	2665	2665	2560	3445	1855	2650	2600.97	2.97	-20386	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4682	-121.90	5.22	12	0.14	-21.00	490.00	2790	20240911	-8.24	1950	20240524	31.28	2790	-8.24	20240911	1950	31.28	20240524	2790	-8.24	20240911	1950	31.28	20240524	0.09	N	003520	500	914 억	5430080	N	N	64	N	N
103	20241015	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2570	-80	5	-3.02	585315145	224646	25.16	2665	2665	2565	3445	1855	2650	2605.34	2.97	-19926	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4700	-122.38	5.24	12	0.12	-21.00	490.00	2790	20240911	-7.89	1950	20240524	31.79	2790	-7.89	20240911	1950	31.79	20240524	2790	-7.89	20240911	1950	31.79	20240524	0.09	N	003520	500	914 억	5430080	N	N	64	N	N
104	20241015	090146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2640	-10	5	-0.38	79427620	29927	3.35	2665	2665	2630	3445	1855	2650	2654.16	2.97	-16719	2736	2692	2611	2567	2486	2715	2590	914	795	500	2010	5	1	182892731	4828	-125.71	5.39	12	0.02	-21.00	490.00	2790	20240911	-5.38	1950	20240524	35.38	2790	-5.38	20240911	1950	35.38	20240524	2790	-5.38	20240911	1950	35.38	20240524	0.09	N	003520	500	914 억	5430080	N	N	64	N	N
105	20241014	160144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2650	130	2	5.16	2318554290	889869	224.91	2555	2655	2530	3275	1765	2520	2605.71	2.90	130019	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4847	-126.19	5.41	12	0.49	-21.00	490.00	2790	20240911	-5.02	1950	20240524	35.90	2790	-5.02	20240911	1950	35.90	20240524	2790	-5.02	20240911	1950	35.90	20240524	0.08	N	003520	500	914 억	5304417	N	N	64	N	N
106	20241014	150144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2630	110	2	4.37	1880728590	724379	183.08	2555	2640	2530	3275	1765	2520	2596.63	2.90	122322	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4810	-125.24	5.37	12	0.40	-21.00	490.00	2790	20240911	-5.73	1950	20240524	34.87	2790	-5.73	20240911	1950	34.87	20240524	2790	-5.73	20240911	1950	34.87	20240524	0.08	N	003520	500	914 억	5304417	N	N	140	N	N
107	20241014	140145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2615	95	2	3.77	1577886725	609009	153.92	2555	2640	2530	3275	1765	2520	2591.24	2.90	73878	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4783	-124.52	5.34	12	0.33	-21.00	490.00	2790	20240911	-6.27	1950	20240524	34.10	2790	-6.27	20240911	1950	34.10	20240524	2790	-6.27	20240911	1950	34.10	20240524	0.08	N	003520	500	914 억	5304417	N	N	140	N	N
108	20241014	130145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2605	85	2	3.37	1367981410	528720	133.63	2555	2640	2530	3275	1765	2520	2587.71	2.90	70839	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4764	-124.05	5.32	12	0.29	-21.00	490.00	2790	20240911	-6.63	1950	20240524	33.59	2790	-6.63	20240911	1950	33.59	20240524	2790	-6.63	20240911	1950	33.59	20240524	0.08	N	003520	500	914 억	5304417	N	N	140	N	N
109	20241014	120145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2610	90	2	3.57	1249349090	483086	122.10	2555	2640	2530	3275	1765	2520	2586.57	2.90	83020	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4774	-124.29	5.33	12	0.26	-21.00	490.00	2790	20240911	-6.45	1950	20240524	33.85	2790	-6.45	20240911	1950	33.85	20240524	2790	-6.45	20240911	1950	33.85	20240524	0.08	N	003520	500	914 억	5304417	N	N	140	N	N
110	20241014	110145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2580	60	2	2.38	737112510	286960	72.53	2555	2620	2530	3275	1765	2520	2569.18	2.90	20427	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4719	-122.86	5.27	12	0.16	-21.00	490.00	2790	20240911	-7.53	1950	20240524	32.31	2790	-7.53	20240911	1950	32.31	20240524	2790	-7.53	20240911	1950	32.31	20240524	0.08	N	003520	500	914 억	5304417	N	N	140	N	N
111	20241014	100144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2555	35	2	1.39	483287300	188341	47.60	2555	2620	2530	3275	1765	2520	2566.72	2.90	-4845	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4673	-121.67	5.21	12	0.10	-21.00	490.00	2790	20240911	-8.42	1950	20240524	31.03	2790	-8.42	20240911	1950	31.03	20240524	2790	-8.42	20240911	1950	31.03	20240524	0.08	N	003520	500	914 억	5304417	N	N	140	N	N
112	20241014	090145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2590	70	2	2.78	68983715	26959	6.81	2555	2590	2545	3275	1765	2520	2563.37	2.90	-764	2606	2562	2506	2462	2406	2585	2485	914	755	500	1910	5	1	182892731	4737	-123.33	5.29	12	0.01	-21.00	490.00	2790	20240911	-7.17	1950	20240524	32.82	2790	-7.17	20240911	1950	32.82	20240524	2790	-7.17	20240911	1950	32.82	20240524	0.08	N	003520	500	914 억	5304417	N	N	140	N	N
113	20241011	160143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2520	-5	5	-0.20	964836745	384497	40.81	2505	2550	2450	3280	1770	2525	2509.34	2.89	16703	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4609	-120.00	5.14	12	0.21	-21.00	490.00	2790	20240911	-9.68	1950	20240524	29.23	2790	-9.68	20240911	1950	29.23	20240524	2790	-9.68	20240911	1950	29.23	20240524	0.08	N	003520	500	914 억	5292866	N	N	140	N	N
114	20241011	150144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2515	-10	5	-0.40	933305585	371945	39.48	2505	2550	2450	3280	1770	2525	2509.26	2.89	14222	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4600	-119.76	5.13	12	0.20	-21.00	490.00	2790	20240911	-9.86	1950	20240524	28.97	2790	-9.86	20240911	1950	28.97	20240524	2790	-9.86	20240911	1950	28.97	20240524	0.08	N	003520	500	914 억	5292866	N	N	510	N	N
115	20241011	140144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2535	10	2	0.40	825047620	328931	34.91	2505	2550	2450	3280	1770	2525	2508.27	2.89	8931	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4636	-120.71	5.17	12	0.18	-21.00	490.00	2790	20240911	-9.14	1950	20240524	30.00	2790	-9.14	20240911	1950	30.00	20240524	2790	-9.14	20240911	1950	30.00	20240524	0.08	N	003520	500	914 억	5292866	N	N	510	N	N
116	20241011	130145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2525	0	3	0.00	708825640	282955	30.03	2505	2550	2450	3280	1770	2525	2505.08	2.89	680	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4618	-120.24	5.15	12	0.15	-21.00	490.00	2790	20240911	-9.50	1950	20240524	29.49	2790	-9.50	20240911	1950	29.49	20240524	2790	-9.50	20240911	1950	29.49	20240524	0.08	N	003520	500	914 억	5292866	N	N	510	N	N
117	20241011	120145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2540	15	2	0.59	643224720	256912	27.27	2505	2550	2450	3280	1770	2525	2503.68	2.89	-1495	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4645	-120.95	5.18	12	0.14	-21.00	490.00	2790	20240911	-8.96	1950	20240524	30.26	2790	-8.96	20240911	1950	30.26	20240524	2790	-8.96	20240911	1950	30.26	20240524	0.08	N	003520	500	914 억	5292866	N	N	510	N	N
118	20241011	110144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2535	10	2	0.40	542157490	216841	23.02	2505	2550	2450	3280	1770	2525	2500.25	2.89	-3782	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4636	-120.71	5.17	12	0.12	-21.00	490.00	2790	20240911	-9.14	1950	20240524	30.00	2790	-9.14	20240911	1950	30.00	20240524	2790	-9.14	20240911	1950	30.00	20240524	0.08	N	003520	500	914 억	5292866	N	N	510	N	N
119	20241011	100149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2525	0	3	0.00	382944610	153862	16.33	2505	2530	2450	3280	1770	2525	2488.88	2.89	7013	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4618	-120.24	5.15	12	0.08	-21.00	490.00	2790	20240911	-9.50	1950	20240524	29.49	2790	-9.50	20240911	1950	29.49	20240524	2790	-9.50	20240911	1950	29.49	20240524	0.08	N	003520	500	914 억	5292866	N	N	510	N	N
120	20241011	090145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2500	-25	5	-0.99	47065895	18831	2.00	2505	2520	2490	3280	1770	2525	2499.38	2.89	-1804	2681	2602	2481	2402	2281	2642	2442	914	755	500	1910	5	1	182892731	4572	-119.05	5.10	12	0.01	-21.00	490.00	2790	20240911	-10.39	1950	20240524	28.21	2790	-10.39	20240911	1950	28.21	20240524	2790	-10.39	20240911	1950	28.21	20240524	0.08	N	003520	500	914 억	5292866	N	N	510	N	N
121	20241010	160146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2525	160	2	6.77	2315746455	933578	676.97	2370	2560	2360	3070	1660	2365	2480.31	2.79	148347	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4618	-120.24	5.15	12	0.51	-21.00	490.00	2790	20240911	-9.50	1950	20240524	29.49	2790	-9.50	20240911	1950	29.49	20240524	2790	-9.50	20240911	1950	29.49	20240524	0.09	N	003520	500	914 억	5109803	N	N	510	N	N
122	20241010	150148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2525	160	2	6.77	2138901110	863515	626.16	2370	2560	2360	3070	1660	2365	2476.97	2.79	132073	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4618	-120.24	5.15	12	0.47	-21.00	490.00	2790	20240911	-9.50	1950	20240524	29.49	2790	-9.50	20240911	1950	29.49	20240524	2790	-9.50	20240911	1950	29.49	20240524	0.09	N	003520	500	914 억	5109803	N	N	4	N	N
123	20241010	140147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2480	115	2	4.86	1450281955	591222	428.71	2370	2510	2360	3070	1660	2365	2453.02	2.79	128540	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4536	-118.10	5.06	12	0.32	-21.00	490.00	2790	20240911	-11.11	1950	20240524	27.18	2790	-11.11	20240911	1950	27.18	20240524	2790	-11.11	20240911	1950	27.18	20240524	0.09	N	003520	500	914 억	5109803	N	N	4	N	N
124	20241010	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2480	115	2	4.86	1329796585	542565	393.43	2370	2510	2360	3070	1660	2365	2450.94	2.79	119319	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4536	-118.10	5.06	12	0.30	-21.00	490.00	2790	20240911	-11.11	1950	20240524	27.18	2790	-11.11	20240911	1950	27.18	20240524	2790	-11.11	20240911	1950	27.18	20240524	0.09	N	003520	500	914 억	5109803	N	N	4	N	N
125	20241010	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2490	125	2	5.29	929459960	381940	276.96	2370	2490	2360	3070	1660	2365	2433.52	2.79	69463	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4554	-118.57	5.08	12	0.21	-21.00	490.00	2790	20240911	-10.75	1950	20240524	27.69	2790	-10.75	20240911	1950	27.69	20240524	2790	-10.75	20240911	1950	27.69	20240524	0.09	N	003520	500	914 억	5109803	N	N	4	N	N
126	20241010	110146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2455	90	2	3.81	620298895	256704	186.14	2370	2460	2360	3070	1660	2365	2416.40	2.79	50598	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4490	-116.90	5.01	12	0.14	-21.00	490.00	2790	20240911	-12.01	1950	20240524	25.90	2790	-12.01	20240911	1950	25.90	20240524	2790	-12.01	20240911	1950	25.90	20240524	0.09	N	003520	500	914 억	5109803	N	N	4	N	N
127	20241010	100146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2420	55	2	2.33	359954585	149816	108.64	2370	2430	2360	3070	1660	2365	2402.64	2.79	31067	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4426	-115.24	4.94	12	0.08	-21.00	490.00	2790	20240911	-13.26	1950	20240524	24.10	2790	-13.26	20240911	1950	24.10	20240524	2790	-13.26	20240911	1950	24.10	20240524	0.09	N	003520	500	914 억	5109803	N	N	4	N	N
128	20241010	090146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	0	3	0.00	10586995	4472	3.24	2370	2370	2360	3070	1660	2365	2367.40	2.79	-1471	2415	2390	2350	2325	2285	2402	2337	914	705	500	1790	5	1	182892731	4325	-112.62	4.83	12	0.00	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.09	N	003520	500	914 억	5109803	N	N	4	N	N
129	20241008	160147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	35	2	1.50	324508310	137755	77.14	2310	2375	2310	3025	1635	2330	2355.69	2.77	29489	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.08	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.08	N	003520	500	914 억	5073800	N	N	4	N	N
130	20241008	150147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2370	40	2	1.72	304862455	129440	72.48	2310	2375	2310	3025	1635	2330	2355.24	2.77	29709	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4335	-112.86	4.84	12	0.07	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.08	N	003520	500	914 억	5073800	N	N	678	N	N
131	20241008	140147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	35	2	1.50	245050485	104101	58.29	2310	2375	2310	3025	1635	2330	2353.97	2.77	22527	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.06	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.08	N	003520	500	914 억	5073800	N	N	678	N	N
132	20241008	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2370	40	2	1.72	212535215	90341	50.59	2310	2375	2310	3025	1635	2330	2352.59	2.77	21140	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4335	-112.86	4.84	12	0.05	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.08	N	003520	500	914 억	5073800	N	N	678	N	N
133	20241008	120146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	35	2	1.50	192546645	81886	45.85	2310	2375	2310	3025	1635	2330	2351.40	2.77	19549	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.04	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.08	N	003520	500	914 억	5073800	N	N	678	N	N
134	20241008	110146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	35	2	1.50	125397815	53525	29.97	2310	2365	2310	3025	1635	2330	2342.79	2.77	23886	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.03	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.08	N	003520	500	914 억	5073800	N	N	678	N	N
135	20241008	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	25	2	1.07	85174985	36465	20.42	2310	2360	2310	3025	1635	2330	2335.80	2.77	21887	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4307	-112.14	4.81	12	0.02	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.08	N	003520	500	914 억	5073800	N	N	678	N	N
136	20241008	090146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2315	-15	5	-0.64	2903795	1257	0.70	2310	2315	2310	3025	1635	2330	2310.10	2.77	-156	2393	2361	2333	2301	2273	2347	2287	914	695	500	1770	5	1	182892731	4234	-110.24	4.72	12	0.00	-21.00	490.00	2790	20240911	-17.03	1950	20240524	18.72	2790	-17.03	20240911	1950	18.72	20240524	2790	-17.03	20240911	1950	18.72	20240524	0.08	N	003520	500	914 억	5073800	N	N	678	N	N
137	20241007	160146	57	100.00	KOSPI	의약품	N	N	N	N		N	2330	0	3	0.00	412997620	177486	143.91	2340	2365	2305	3025	1635	2330	2326.93	2.76	19831	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4261	-110.95	4.76	12	0.10	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.09	N	003520	500	914 억	5053414	N	N	678	N	N
138	20241007	150147	57	100.00	KOSPI	의약품	N	N	N	N		N	2325	-5	5	-0.21	397609340	170875	138.55	2340	2365	2305	3025	1635	2330	2326.90	2.76	19400	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4252	-110.71	4.74	12	0.09	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.09	N	003520	500	914 억	5053414	N	N	2	N	N
139	20241007	140202	57	100.00	KOSPI	의약품	N	N	N	N		N	2325	-5	5	-0.21	337604835	144936	117.52	2340	2365	2315	3025	1635	2330	2329.34	2.76	14066	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4252	-110.71	4.74	12	0.08	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.09	N	003520	500	914 억	5053414	N	N	2	N	N
140	20241007	130144	57	100.00	KOSPI	의약품	N	N	N	N		N	2335	5	2	0.21	191703655	82134	66.59	2340	2365	2320	3025	1635	2330	2334.04	2.76	10430	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4271	-111.19	4.77	12	0.04	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.09	N	003520	500	914 억	5053414	N	N	2	N	N
141	20241007	120157	57	100.00	KOSPI	의약품	N	N	N	N		N	2340	10	2	0.43	181738855	77868	63.14	2340	2365	2320	3025	1635	2330	2333.94	2.76	9718	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4280	-111.43	4.78	12	0.04	-21.00	490.00	2790	20240911	-16.13	1950	20240524	20.00	2790	-16.13	20240911	1950	20.00	20240524	2790	-16.13	20240911	1950	20.00	20240524	0.09	N	003520	500	914 억	5053414	N	N	2	N	N
142	20241007	110148	57	100.00	KOSPI	의약품	N	N	N	N		N	2335	5	2	0.21	163575340	70103	56.84	2340	2365	2320	3025	1635	2330	2333.36	2.76	9497	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4271	-111.19	4.77	12	0.04	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.09	N	003520	500	914 억	5053414	N	N	2	N	N
143	20241007	100141	57	100.00	KOSPI	의약품	N	N	N	N		N	2345	15	2	0.64	91925685	39429	31.97	2340	2365	2320	3025	1635	2330	2331.42	2.76	-1805	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4289	-111.67	4.79	12	0.02	-21.00	490.00	2790	20240911	-15.95	1950	20240524	20.26	2790	-15.95	20240911	1950	20.26	20240524	2790	-15.95	20240911	1950	20.26	20240524	0.09	N	003520	500	914 억	5053414	N	N	2	N	N
144	20241007	090140	57	100.00	KOSPI	의약품	N	N	N	N		N	2350	20	2	0.86	535890	229	0.19	2340	2350	2340	3025	1635	2330	2340.13	2.76	-104	2383	2356	2333	2306	2283	2370	2320	914	695	500	1770	5	1	182892731	4298	-111.90	4.80	12	0.00	-21.00	490.00	2790	20240911	-15.77	1950	20240524	20.51	2790	-15.77	20240911	1950	20.51	20240524	2790	-15.77	20240911	1950	20.51	20240524	0.09	N	003520	500	914 억	5053414	N	N	2	N	N
145	20241004	160141	57	100.00	KOSPI	의약품	N	N	N	N		N	2330	15	2	0.65	286911280	122850	88.87	2315	2360	2310	3005	1625	2315	2335.46	2.74	36455	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4261	-110.95	4.76	12	0.07	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.10	N	003520	500	914 억	5014677	N	N	2	N	N
146	20241004	150141	57	100.00	KOSPI	의약품	N	N	N	N		N	2340	25	2	1.08	263740560	112925	81.69	2315	2360	2310	3005	1625	2315	2335.54	2.74	34424	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4280	-111.43	4.78	12	0.06	-21.00	490.00	2790	20240911	-16.13	1950	20240524	20.00	2790	-16.13	20240911	1950	20.00	20240524	2790	-16.13	20240911	1950	20.00	20240524	0.10	N	003520	500	914 억	5014677	N	N	13	N	N
147	20241004	140141	57	100.00	KOSPI	의약품	N	N	N	N		N	2345	30	2	1.30	202183240	86566	62.62	2315	2360	2310	3005	1625	2315	2335.60	2.74	21574	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4289	-111.67	4.79	12	0.05	-21.00	490.00	2790	20240911	-15.95	1950	20240524	20.26	2790	-15.95	20240911	1950	20.26	20240524	2790	-15.95	20240911	1950	20.26	20240524	0.10	N	003520	500	914 억	5014677	N	N	13	N	N
148	20241004	130141	57	100.00	KOSPI	의약품	N	N	N	N		N	2345	30	2	1.30	177753165	76140	55.08	2315	2360	2310	3005	1625	2315	2334.56	2.74	20846	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4289	-111.67	4.79	12	0.04	-21.00	490.00	2790	20240911	-15.95	1950	20240524	20.26	2790	-15.95	20240911	1950	20.26	20240524	2790	-15.95	20240911	1950	20.26	20240524	0.10	N	003520	500	914 억	5014677	N	N	13	N	N
149	20241004	120142	57	100.00	KOSPI	의약품	N	N	N	N		N	2355	40	2	1.73	168077515	72026	52.10	2315	2360	2310	3005	1625	2315	2333.57	2.74	19716	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4307	-112.14	4.81	12	0.04	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.10	N	003520	500	914 억	5014677	N	N	13	N	N
150	20241004	110141	57	100.00	KOSPI	의약품	N	N	N	N		N	2340	25	2	1.08	125215815	53820	38.93	2315	2345	2310	3005	1625	2315	2326.57	2.74	20608	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4280	-111.43	4.78	12	0.03	-21.00	490.00	2790	20240911	-16.13	1950	20240524	20.00	2790	-16.13	20240911	1950	20.00	20240524	2790	-16.13	20240911	1950	20.00	20240524	0.10	N	003520	500	914 억	5014677	N	N	13	N	N
151	20241004	100141	57	100.00	KOSPI	의약품	N	N	N	N		N	2335	20	2	0.86	102051015	43918	31.77	2315	2340	2310	3005	1625	2315	2323.67	2.74	22212	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4271	-111.19	4.77	12	0.02	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.10	N	003520	500	914 억	5014677	N	N	13	N	N
152	20241004	090140	57	100.00	KOSPI	의약품	N	N	N	N		N	2320	5	2	0.22	3978650	1719	1.24	2315	2320	2310	3005	1625	2315	2314.51	2.74	218	2365	2340	2320	2295	2275	2330	2285	914	690	500	1750	5	1	182892731	4243	-110.48	4.73	12	0.00	-21.00	490.00	2790	20240911	-16.85	1950	20240524	18.97	2790	-16.85	20240911	1950	18.97	20240524	2790	-16.85	20240911	1950	18.97	20240524	0.10	N	003520	500	914 억	5014677	N	N	13	N	N
153	20241002	160140	57	100.00	KOSPI	의약품	N	N	N	N		N	2315	-40	5	-1.70	318857165	137512	53.87	2325	2345	2300	3060	1650	2355	2318.76	2.74	13327	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4234	-110.24	4.72	12	0.08	-21.00	490.00	2790	20240911	-17.03	1950	20240524	18.72	2790	-17.03	20240911	1950	18.72	20240524	2790	-17.03	20240911	1950	18.72	20240524	0.10	N	003520	500	914 억	5003995	N	N	13	N	N
154	20241002	150141	57	100.00	KOSPI	의약품	N	N	N	N		N	2325	-30	5	-1.27	293743485	126667	49.62	2325	2345	2300	3060	1650	2355	2319.02	2.74	13860	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4252	-110.71	4.74	12	0.07	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.10	N	003520	500	914 억	5003995	N	N	4	N	N
155	20241002	140141	57	100.00	KOSPI	의약품	N	N	N	N		N	2335	-20	5	-0.85	253958890	109531	42.91	2325	2345	2300	3060	1650	2355	2318.60	2.74	10120	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4271	-111.19	4.77	12	0.06	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.10	N	003520	500	914 억	5003995	N	N	4	N	N
156	20241002	130140	57	100.00	KOSPI	의약품	N	N	N	N		N	2335	-20	5	-0.85	223471440	96474	37.79	2325	2340	2300	3060	1650	2355	2316.39	2.74	16040	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4271	-111.19	4.77	12	0.05	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.10	N	003520	500	914 억	5003995	N	N	4	N	N
157	20241002	120140	57	100.00	KOSPI	의약품	N	N	N	N		N	2335	-20	5	-0.85	193718815	83695	32.79	2325	2340	2300	3060	1650	2355	2314.58	2.74	17416	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4271	-111.19	4.77	12	0.05	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.10	N	003520	500	914 억	5003995	N	N	4	N	N
158	20241002	110139	57	100.00	KOSPI	의약품	N	N	N	N		N	2325	-30	5	-1.27	189258855	81778	32.04	2325	2340	2300	3060	1650	2355	2314.30	2.74	16955	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4252	-110.71	4.74	12	0.04	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.10	N	003520	500	914 억	5003995	N	N	4	N	N
159	20241002	100139	57	100.00	KOSPI	의약품	N	N	N	N		N	2325	-30	5	-1.27	136995450	59285	23.22	2325	2340	2300	3060	1650	2355	2310.79	2.74	15415	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4252	-110.71	4.74	12	0.03	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.10	N	003520	500	914 억	5003995	N	N	4	N	N
160	20241002	090139	57	100.00	KOSPI	의약품	N	N	N	N		N	2340	-15	5	-0.64	8110860	3489	1.37	2325	2340	2320	3060	1650	2355	2324.68	2.74	275	2421	2387	2346	2312	2271	2367	2292	914	705	500	1780	5	1	182892731	4280	-111.43	4.78	12	0.00	-21.00	490.00	2790	20240911	-16.13	1950	20240524	20.00	2790	-16.13	20240911	1950	20.00	20240524	2790	-16.13	20240911	1950	20.00	20240524	0.10	N	003520	500	914 억	5003995	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History