KissMeData/003220/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120144	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14940	90	2	0.61	397157910	26709	68.69	14970	14980	14770	19300	10400	14850	14869.82	14.79	0	10767	15130	14990	14820	14680	14510	15060	14750	111	4450	500	11280	10	1	22190194	3315	10.28	1.23	12	0.12	1454.00	12111.00	19490	20231122	-23.35	13530	20230712	10.42	16100	-7.20	20240104	14460	3.32	20240117	19490	-23.35	20231122	13530	10.42	20230712	2.73	N	003220	500	110 억	3281643	N	N	28	N	N
3	20240123	110143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14930	80	2	0.54	290521620	19566	50.32	14970	14980	14770	19300	10400	14850	14848.29	14.79	0	5501	15130	14990	14820	14680	14510	15060	14750	111	4450	500	11280	10	1	22190194	3313	10.27	1.23	12	0.09	1454.00	12111.00	19490	20231122	-23.40	13530	20230712	10.35	16100	-7.27	20240104	14460	3.25	20240117	19490	-23.40	20231122	13530	10.35	20230712	2.73	N	003220	500	110 억	3281643	N	N	28	N	N
4	20240123	100143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14870	20	2	0.13	156849740	10593	27.24	14970	14970	14770	19300	10400	14850	14806.92	14.79	0	1192	15130	14990	14820	14680	14510	15060	14750	111	4450	500	11280	10	1	22190194	3300	10.23	1.23	12	0.05	1454.00	12111.00	19490	20231122	-23.70	13530	20230712	9.90	16100	-7.64	20240104	14460	2.84	20240117	19490	-23.70	20231122	13530	9.90	20230712	2.73	N	003220	500	110 억	3281643	N	N	28	N	N
5	20240123	090143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14910	60	2	0.40	4625500	309	0.79	14970	14970	14910	19300	10400	14850	14969.64	14.79	0	-103	15130	14990	14820	14680	14510	15060	14750	111	4450	500	11280	10	1	22190194	3309	10.25	1.23	12	0.00	1454.00	12111.00	19490	20231122	-23.50	13530	20230712	10.20	16100	-7.39	20240104	14460	3.11	20240117	19490	-23.50	20231122	13530	10.20	20230712	2.73	N	003220	500	110 억	3281643	N	N	28	N	N
6	20240119	160142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14700	70	2	0.48	762772920	51997	79.88	14670	14820	14590	19010	10250	14630	14669.54	14.79	0	-8508	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3262	10.11	1.21	12	0.23	1454.00	12111.00	19490	20231122	-24.58	13530	20230712	8.65	16100	-8.70	20240104	14460	1.66	20240117	19490	-24.58	20231122	13530	8.65	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
7	20240119	150143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14620	-10	5	-0.07	655563600	44675	68.63	14670	14820	14590	19010	10250	14630	14674.06	14.79	0	-10071	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3244	10.06	1.21	12	0.20	1454.00	12111.00	19490	20231122	-24.99	13530	20230712	8.06	16100	-9.19	20240104	14460	1.11	20240117	19490	-24.99	20231122	13530	8.06	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
8	20240119	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14650	20	2	0.14	482595550	32848	50.46	14670	14820	14590	19010	10250	14630	14691.78	14.79	0	-8790	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3251	10.08	1.21	12	0.15	1454.00	12111.00	19490	20231122	-24.83	13530	20230712	8.28	16100	-9.01	20240104	14460	1.31	20240117	19490	-24.83	20231122	13530	8.28	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
9	20240119	130143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14690	60	2	0.41	362725030	24684	37.92	14670	14820	14590	19010	10250	14630	14694.75	14.79	0	-3059	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3260	10.10	1.21	12	0.11	1454.00	12111.00	19490	20231122	-24.63	13530	20230712	8.57	16100	-8.76	20240104	14460	1.59	20240117	19490	-24.63	20231122	13530	8.57	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
10	20240119	120143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14700	70	2	0.48	297576910	20251	31.11	14670	14820	14590	19010	10250	14630	14694.43	14.79	0	-951	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3262	10.11	1.21	12	0.09	1454.00	12111.00	19490	20231122	-24.58	13530	20230712	8.65	16100	-8.70	20240104	14460	1.66	20240117	19490	-24.58	20231122	13530	8.65	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
11	20240119	110143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14670	40	2	0.27	245580590	16713	25.68	14670	14820	14590	19010	10250	14630	14693.99	14.79	0	19	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3255	10.09	1.21	12	0.08	1454.00	12111.00	19490	20231122	-24.73	13530	20230712	8.43	16100	-8.88	20240104	14460	1.45	20240117	19490	-24.73	20231122	13530	8.43	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
12	20240119	100144	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14720	90	2	0.62	177394840	12069	18.54	14670	14820	14590	19010	10250	14630	14698.39	14.79	0	727	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3266	10.12	1.22	12	0.05	1454.00	12111.00	19490	20231122	-24.47	13530	20230712	8.80	16100	-8.57	20240104	14460	1.80	20240117	19490	-24.47	20231122	13530	8.80	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
13	20240119	090142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14670	40	2	0.27	6630800	452	0.69	14670	14670	14670	19010	10250	14630	14670.00	14.79	0	-58	14943	14786	14633	14476	14323	14865	14555	111	4380	500	11110	10	1	22190194	3255	10.09	1.21	12	0.00	1454.00	12111.00	19490	20231122	-24.73	13530	20230712	8.43	16100	-8.88	20240104	14460	1.45	20240117	19490	-24.73	20231122	13530	8.43	20230712	2.80	N	003220	500	110 억	3282672	N	N	1	N	N
14	20240118	160143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14630	140	2	0.97	949607670	64755	55.97	14480	14790	14480	18830	10150	14490	14664.92	14.73	0	13309	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3246	10.06	1.21	12	0.29	1454.00	12111.00	19490	20231122	-24.94	13530	20230712	8.13	16100	-9.13	20240104	14460	1.18	20240117	19490	-24.94	20231122	13530	8.13	20230712	2.96	N	003220	500	110 억	3268395	N	N	1	N	N
15	20240118	150142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14610	120	2	0.83	872544360	59476	51.40	14480	14790	14480	18830	10150	14490	14670.86	14.73	0	11341	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3242	10.05	1.21	12	0.27	1454.00	12111.00	19490	20231122	-25.04	13530	20230712	7.98	16100	-9.25	20240104	14460	1.04	20240117	19490	-25.04	20231122	13530	7.98	20230712	2.96	N	003220	500	110 억	3268395	N	N	0	N	N
16	20240118	140143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14610	120	2	0.83	660715680	44968	38.87	14480	14790	14480	18830	10150	14490	14693.52	14.73	0	8366	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3242	10.05	1.21	12	0.20	1454.00	12111.00	19490	20231122	-25.04	13530	20230712	7.98	16100	-9.25	20240104	14460	1.04	20240117	19490	-25.04	20231122	13530	7.98	20230712	2.96	N	003220	500	110 억	3268395	N	N	0	N	N
17	20240118	130142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14700	210	2	1.45	530197600	36061	31.17	14480	14790	14480	18830	10150	14490	14703.45	14.73	0	7281	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3262	10.11	1.21	12	0.16	1454.00	12111.00	19490	20231122	-24.58	13530	20230712	8.65	16100	-8.70	20240104	14460	1.66	20240117	19490	-24.58	20231122	13530	8.65	20230712	2.96	N	003220	500	110 억	3268395	N	N	0	N	N
18	20240118	120143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14740	250	2	1.73	421646470	28684	24.79	14480	14790	14480	18830	10150	14490	14700.52	14.73	0	6007	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3271	10.14	1.22	12	0.13	1454.00	12111.00	19490	20231122	-24.37	13530	20230712	8.94	16100	-8.45	20240104	14460	1.94	20240117	19490	-24.37	20231122	13530	8.94	20230712	2.96	N	003220	500	110 억	3268395	N	N	0	N	N
19	20240118	110143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14720	230	2	1.59	267474780	18241	15.77	14480	14780	14480	18830	10150	14490	14664.44	14.73	0	3286	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3266	10.12	1.22	12	0.08	1454.00	12111.00	19490	20231122	-24.47	13530	20230712	8.80	16100	-8.57	20240104	14460	1.80	20240117	19490	-24.47	20231122	13530	8.80	20230712	2.96	N	003220	500	110 억	3268395	N	N	0	N	N
20	20240118	100143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14690	200	2	1.38	142888900	9785	8.46	14480	14750	14480	18830	10150	14490	14604.13	14.73	0	2076	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3260	10.10	1.21	12	0.04	1454.00	12111.00	19490	20231122	-24.63	13530	20230712	8.57	16100	-8.76	20240104	14460	1.59	20240117	19490	-24.63	20231122	13530	8.57	20230712	2.96	N	003220	500	110 억	3268395	N	N	0	N	N
21	20240118	090142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14600	110	2	0.76	24336580	1680	1.45	14480	14600	14480	18830	10150	14490	14485.78	14.73	0	383	14910	14700	14580	14370	14250	14640	14310	111	4340	500	11010	10	1	22190194	3240	10.04	1.21	12	0.01	1454.00	12111.00	19490	20231122	-25.09	13530	20230712	7.91	16100	-9.32	20240104	14460	0.97	20240117	19490	-25.09	20231122	13530	7.91	20230712	2.96	N	003220	500	110 억	3268395	N	N	0	N	N
22	20240117	160142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14490	-290	5	-1.96	1670205970	114885	74.80	14780	14790	14460	19210	10350	14780	14538.09	14.84	0	-24460	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3215	9.97	1.20	12	0.52	1454.00	12111.00	19490	20231122	-25.65	13530	20230712	7.10	16100	-10.00	20240104	14460	0.21	20240117	19490	-25.65	20231122	13530	7.10	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
23	20240117	150143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14470	-310	5	-2.10	1557595920	107108	69.74	14780	14790	14460	19210	10350	14780	14542.29	14.84	0	-26499	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3211	9.95	1.19	12	0.48	1454.00	12111.00	19490	20231122	-25.76	13530	20230712	6.95	16100	-10.12	20240104	14460	0.07	20240117	19490	-25.76	20231122	13530	6.95	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
24	20240117	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-240	5	-1.62	1382792370	95049	61.89	14780	14790	14460	19210	10350	14780	14548.21	14.84	0	-26288	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3226	10.00	1.20	12	0.43	1454.00	12111.00	19490	20231122	-25.40	13530	20230712	7.46	16100	-9.69	20240104	14460	0.55	20240117	19490	-25.40	20231122	13530	7.46	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
25	20240117	130142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-240	5	-1.62	897059280	61552	40.08	14780	14790	14520	19210	10350	14780	14574.01	14.84	0	-22592	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3226	10.00	1.20	12	0.28	1454.00	12111.00	19490	20231122	-25.40	13530	20230712	7.46	16100	-9.69	20240104	14520	0.14	20240117	19490	-25.40	20231122	13530	7.46	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
26	20240117	120143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14550	-230	5	-1.56	739889110	50746	33.04	14780	14790	14520	19210	10350	14780	14580.24	14.84	0	-17912	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3229	10.01	1.20	12	0.23	1454.00	12111.00	19490	20231122	-25.35	13530	20230712	7.54	16100	-9.63	20240104	14520	0.21	20240117	19490	-25.35	20231122	13530	7.54	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
27	20240117	110143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14580	-200	5	-1.35	555286160	38065	24.78	14780	14790	14520	19210	10350	14780	14587.84	14.84	0	-8918	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3235	10.03	1.20	12	0.17	1454.00	12111.00	19490	20231122	-25.19	13530	20230712	7.76	16100	-9.44	20240104	14520	0.41	20240117	19490	-25.19	20231122	13530	7.76	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
28	20240117	100142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14570	-210	5	-1.42	378654140	25948	16.89	14780	14790	14520	19210	10350	14780	14592.81	14.84	0	-8021	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3233	10.02	1.20	12	0.12	1454.00	12111.00	19490	20231122	-25.24	13530	20230712	7.69	16100	-9.50	20240104	14520	0.34	20240117	19490	-25.24	20231122	13530	7.69	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
29	20240117	090142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14770	-10	5	-0.07	3813220	258	0.17	14780	14780	14770	19210	10350	14780	14779.92	14.84	0	-62	15253	15016	14813	14576	14373	14915	14475	111	4430	500	11230	10	1	22190194	3277	10.16	1.22	12	0.00	1454.00	12111.00	19490	20231122	-24.22	13530	20230712	9.16	16100	-8.26	20240104	14610	1.10	20240116	19490	-24.22	20231122	13530	9.16	20230712	3.01	N	003220	500	110 억	3293279	N	N	30	N	N
30	20240116	160141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-120	5	-0.81	2258281720	153149	231.01	14800	15050	14610	19370	10430	14900	14745.62	14.71	0	25010	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3280	10.17	1.22	12	0.69	1454.00	12111.00	19490	20231122	-24.17	13530	20230712	9.24	16100	-8.20	20240104	14610	1.16	20240116	19490	-24.17	20231122	13530	9.24	20230712	2.99	N	003220	500	110 억	3264742	N	N	30	N	N
31	20240116	150142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-120	5	-0.81	2131690550	144577	218.08	14800	15050	14610	19370	10430	14900	14744.32	14.71	0	22483	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3280	10.17	1.22	12	0.65	1454.00	12111.00	19490	20231122	-24.17	13530	20230712	9.24	16100	-8.20	20240104	14610	1.16	20240116	19490	-24.17	20231122	13530	9.24	20230712	2.99	N	003220	500	110 억	3264742	N	N	920	N	N
32	20240116	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14790	-110	5	-0.74	1879633110	127407	192.18	14800	15050	14610	19370	10430	14900	14752.98	14.71	0	16293	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3282	10.17	1.22	12	0.57	1454.00	12111.00	19490	20231122	-24.11	13530	20230712	9.31	16100	-8.14	20240104	14610	1.23	20240116	19490	-24.11	20231122	13530	9.31	20230712	2.99	N	003220	500	110 억	3264742	N	N	920	N	N
33	20240116	130142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14730	-170	5	-1.14	1529382200	103607	156.28	14800	15050	14610	19370	10430	14900	14761.37	14.71	0	9232	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3269	10.13	1.22	12	0.47	1454.00	12111.00	19490	20231122	-24.42	13530	20230712	8.87	16100	-8.51	20240104	14610	0.82	20240116	19490	-24.42	20231122	13530	8.87	20230712	2.99	N	003220	500	110 억	3264742	N	N	920	N	N
34	20240116	120142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14730	-170	5	-1.14	1416143980	95921	144.69	14800	15050	14610	19370	10430	14900	14763.64	14.71	0	6753	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3269	10.13	1.22	12	0.43	1454.00	12111.00	19490	20231122	-24.42	13530	20230712	8.87	16100	-8.51	20240104	14610	0.82	20240116	19490	-24.42	20231122	13530	8.87	20230712	2.99	N	003220	500	110 억	3264742	N	N	920	N	N
35	20240116	110142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14800	-100	5	-0.67	1253000630	84887	128.04	14800	15050	14610	19370	10430	14900	14760.80	14.71	0	7748	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3284	10.18	1.22	12	0.38	1454.00	12111.00	19490	20231122	-24.06	13530	20230712	9.39	16100	-8.07	20240104	14610	1.30	20240116	19490	-24.06	20231122	13530	9.39	20230712	2.99	N	003220	500	110 억	3264742	N	N	920	N	N
36	20240116	100142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14620	-280	5	-1.88	1120758460	75893	114.48	14800	15050	14610	19370	10430	14900	14767.60	14.71	0	7100	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3244	10.06	1.21	12	0.34	1454.00	12111.00	19490	20231122	-24.99	13530	20230712	8.06	16100	-9.19	20240104	14610	0.07	20240116	19490	-24.99	20231122	13530	8.06	20230712	2.99	N	003220	500	110 억	3264742	N	N	920	N	N
37	20240116	090142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14840	-60	5	-0.40	367955420	24856	37.49	14800	15050	14800	19370	10430	14900	14803.47	14.71	0	2918	15153	15026	14963	14836	14773	14995	14805	111	4470	500	11320	10	1	22190194	3293	10.21	1.23	12	0.11	1454.00	12111.00	19490	20231122	-23.86	13530	20230712	9.68	16100	-7.83	20240104	14800	0.27	20240116	19490	-23.86	20231122	13530	9.68	20230712	2.99	N	003220	500	110 억	3264742	N	N	920	N	N
38	20240115	160142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14900	-140	5	-0.93	984385740	65777	47.87	15040	15090	14900	19550	10530	15040	14965.53	14.78	0	-14219	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3306	10.25	1.23	12	0.30	1454.00	12111.00	19490	20231122	-23.55	13530	20230712	10.13	16100	-7.45	20240104	14900	0.00	20240115	19490	-23.55	20231122	13530	10.13	20230712	2.99	N	003220	500	110 억	3279302	N	N	920	N	N
39	20240115	150142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14940	-100	5	-0.66	904615700	60426	43.97	15040	15090	14910	19550	10530	15040	14970.62	14.78	0	-13626	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3315	10.28	1.23	12	0.27	1454.00	12111.00	19490	20231122	-23.35	13530	20230712	10.42	16100	-7.20	20240104	14910	0.20	20240115	19490	-23.35	20231122	13530	10.42	20230712	2.99	N	003220	500	110 억	3279302	N	N	0	N	N
40	20240115	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-80	5	-0.53	679036880	45318	32.98	15040	15090	14940	19550	10530	15040	14983.80	14.78	0	-10181	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3320	10.29	1.24	12	0.20	1454.00	12111.00	19490	20231122	-23.24	13530	20230712	10.57	16100	-7.08	20240104	14940	0.13	20240115	19490	-23.24	20231122	13530	10.57	20230712	2.99	N	003220	500	110 억	3279302	N	N	0	N	N
41	20240115	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-80	5	-0.53	627490540	41872	30.47	15040	15090	14940	19550	10530	15040	14985.90	14.78	0	-8591	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3320	10.29	1.24	12	0.19	1454.00	12111.00	19490	20231122	-23.24	13530	20230712	10.57	16100	-7.08	20240104	14940	0.13	20240115	19490	-23.24	20231122	13530	10.57	20230712	2.99	N	003220	500	110 억	3279302	N	N	0	N	N
42	20240115	120142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-80	5	-0.53	547352550	36514	26.57	15040	15090	14940	19550	10530	15040	14990.19	14.78	0	-9141	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3320	10.29	1.24	12	0.16	1454.00	12111.00	19490	20231122	-23.24	13530	20230712	10.57	16100	-7.08	20240104	14940	0.13	20240115	19490	-23.24	20231122	13530	10.57	20230712	2.99	N	003220	500	110 억	3279302	N	N	0	N	N
43	20240115	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-80	5	-0.53	456981890	30472	22.17	15040	15090	14950	19550	10530	15040	14996.76	14.78	0	-9516	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3320	10.29	1.24	12	0.14	1454.00	12111.00	19490	20231122	-23.24	13530	20230712	10.57	16100	-7.08	20240104	14950	0.07	20240115	19490	-23.24	20231122	13530	10.57	20230712	2.99	N	003220	500	110 억	3279302	N	N	0	N	N
44	20240115	100141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15070	30	2	0.20	261156710	17410	12.67	15040	15090	14950	19550	10530	15040	15000.35	14.78	0	-2622	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3344	10.36	1.24	12	0.08	1454.00	12111.00	19490	20231122	-22.68	13530	20230712	11.38	16100	-6.40	20240104	14950	0.80	20240115	19490	-22.68	20231122	13530	11.38	20230712	2.99	N	003220	500	110 억	3279302	N	N	0	N	N
45	20240115	090142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15020	-20	5	-0.13	9230780	614	0.45	15040	15040	15020	19550	10530	15040	15033.69	14.78	0	-126	15526	15282	15136	14892	14746	15210	14820	111	4510	500	11430	10	1	22190194	3333	10.33	1.24	12	0.00	1454.00	12111.00	19490	20231122	-22.93	13530	20230712	11.01	16100	-6.71	20240104	14990	0.20	20240112	19490	-22.93	20231122	13530	11.01	20230712	2.99	N	003220	500	110 억	3279302	N	N	0	N	N
46	20240112	160142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15040	-280	5	-1.83	2067133310	137066	260.53	15270	15380	14990	19910	10730	15320	15081.38	14.88	0	-22747	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3337	10.34	1.24	12	0.62	1454.00	12111.00	19490	20231122	-22.83	13530	20230712	11.16	16100	-6.58	20240104	14990	0.33	20240112	19490	-22.83	20231122	13530	11.16	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
47	20240112	150142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15020	-300	5	-1.96	1994743720	132256	251.39	15270	15380	14990	19910	10730	15320	15082.44	14.88	0	-21859	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3333	10.33	1.24	12	0.60	1454.00	12111.00	19490	20231122	-22.93	13530	20230712	11.01	16100	-6.71	20240104	14990	0.20	20240112	19490	-22.93	20231122	13530	11.01	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
48	20240112	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15060	-260	5	-1.70	1320761810	87358	166.05	15270	15380	15020	19910	10730	15320	15118.96	14.88	0	-20461	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3342	10.36	1.24	12	0.39	1454.00	12111.00	19490	20231122	-22.73	13530	20230712	11.31	16100	-6.46	20240104	15020	0.27	20240112	19490	-22.73	20231122	13530	11.31	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
49	20240112	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15120	-200	5	-1.31	879148530	58047	110.33	15270	15380	15100	19910	10730	15320	15145.46	14.88	0	-11815	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3355	10.40	1.25	12	0.26	1454.00	12111.00	19490	20231122	-22.42	13530	20230712	11.75	16100	-6.09	20240104	15100	0.13	20240112	19490	-22.42	20231122	13530	11.75	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
50	20240112	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15130	-190	5	-1.24	814772070	53789	102.24	15270	15380	15100	19910	10730	15320	15147.56	14.88	0	-12225	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3357	10.41	1.25	12	0.24	1454.00	12111.00	19490	20231122	-22.37	13530	20230712	11.83	16100	-6.02	20240104	15100	0.20	20240112	19490	-22.37	20231122	13530	11.83	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
51	20240112	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15120	-200	5	-1.31	532625280	35118	66.75	15270	15380	15110	19910	10730	15320	15166.73	14.88	0	-9023	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3355	10.40	1.25	12	0.16	1454.00	12111.00	19490	20231122	-22.42	13530	20230712	11.75	16100	-6.09	20240104	15110	0.07	20240112	19490	-22.42	20231122	13530	11.75	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
52	20240112	100141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15150	-170	5	-1.11	295710550	19461	36.99	15270	15380	15130	19910	10730	15320	15195.03	14.88	0	-8326	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3362	10.42	1.25	12	0.09	1454.00	12111.00	19490	20231122	-22.27	13530	20230712	11.97	16100	-5.90	20240104	15130	0.13	20240112	19490	-22.27	20231122	13530	11.97	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
53	20240112	090141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15380	60	2	0.39	3069400	201	0.38	15270	15380	15270	19910	10730	15320	15270.65	14.88	0	-30	15473	15396	15303	15226	15133	15405	15235	111	4590	500	11640	10	1	22190194	3413	10.58	1.27	12	0.00	1454.00	12111.00	19490	20231122	-21.09	13530	20230712	13.67	16100	-4.47	20240104	15160	1.45	20240110	19490	-21.09	20231122	13530	13.67	20230712	3.10	N	003220	500	110 억	3302299	N	N	8	N	N
54	20240111	160141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15320	10	2	0.07	802987030	52487	50.95	15320	15380	15210	19900	10720	15310	15298.78	14.86	0	1889	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3400	10.54	1.26	12	0.24	1454.00	12111.00	19490	20231122	-21.40	13530	20230712	13.23	16100	-4.84	20240104	15160	1.06	20240110	19490	-21.40	20231122	13530	13.23	20230712	3.12	N	003220	500	110 억	3297206	N	N	8	N	N
55	20240111	150141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15320	10	2	0.07	779411800	50948	49.46	15320	15380	15210	19900	10720	15310	15298.18	14.86	0	1416	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3400	10.54	1.26	12	0.23	1454.00	12111.00	19490	20231122	-21.40	13530	20230712	13.23	16100	-4.84	20240104	15160	1.06	20240110	19490	-21.40	20231122	13530	13.23	20230712	3.12	N	003220	500	110 억	3297206	N	N	2	N	N
56	20240111	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15330	20	2	0.13	665803830	43536	42.26	15320	15380	15210	19900	10720	15310	15293.18	14.86	0	-2907	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3402	10.54	1.27	12	0.20	1454.00	12111.00	19490	20231122	-21.34	13530	20230712	13.30	16100	-4.78	20240104	15160	1.12	20240110	19490	-21.34	20231122	13530	13.30	20230712	3.12	N	003220	500	110 억	3297206	N	N	2	N	N
57	20240111	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15250	-60	5	-0.39	547451380	35804	34.76	15320	15380	15210	19900	10720	15310	15290.23	14.86	0	-6826	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3384	10.49	1.26	12	0.16	1454.00	12111.00	19490	20231122	-21.75	13530	20230712	12.71	16100	-5.28	20240104	15160	0.59	20240110	19490	-21.75	20231122	13530	12.71	20230712	3.12	N	003220	500	110 억	3297206	N	N	2	N	N
58	20240111	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15270	-40	5	-0.26	466659540	30509	29.62	15320	15380	15210	19900	10720	15310	15295.80	14.86	0	-7885	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3388	10.50	1.26	12	0.14	1454.00	12111.00	19490	20231122	-21.65	13530	20230712	12.86	16100	-5.16	20240104	15160	0.73	20240110	19490	-21.65	20231122	13530	12.86	20230712	3.12	N	003220	500	110 억	3297206	N	N	2	N	N
59	20240111	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15240	-70	5	-0.46	317702990	20783	20.18	15320	15380	15210	19900	10720	15310	15286.68	14.86	0	-7379	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3382	10.48	1.26	12	0.09	1454.00	12111.00	19490	20231122	-21.81	13530	20230712	12.64	16100	-5.34	20240104	15160	0.53	20240110	19490	-21.81	20231122	13530	12.64	20230712	3.12	N	003220	500	110 억	3297206	N	N	2	N	N
60	20240111	100141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15290	-20	5	-0.13	221284780	14459	14.04	15320	15380	15240	19900	10720	15310	15304.29	14.86	0	-7219	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3393	10.52	1.26	12	0.07	1454.00	12111.00	19490	20231122	-21.55	13530	20230712	13.01	16100	-5.03	20240104	15160	0.86	20240110	19490	-21.55	20231122	13530	13.01	20230712	3.12	N	003220	500	110 억	3297206	N	N	2	N	N
61	20240111	090141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15330	20	2	0.13	5944430	388	0.38	15320	15380	15320	19900	10720	15310	15320.70	14.86	0	-51	15690	15500	15330	15140	14970	15415	15055	111	4590	500	11630	10	1	22190194	3402	10.54	1.27	12	0.00	1454.00	12111.00	19490	20231122	-21.34	13530	20230712	13.30	16100	-4.78	20240104	15160	1.12	20240110	19490	-21.34	20231122	13530	13.30	20230712	3.12	N	003220	500	110 억	3297206	N	N	2	N	N
62	20240110	160141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15310	-210	5	-1.35	1566545170	102467	147.42	15480	15520	15160	20150	10870	15520	15288.29	14.83	0	5517	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3397	10.53	1.26	12	0.46	1454.00	12111.00	19490	20231122	-21.45	13530	20230712	13.16	16100	-4.91	20240104	15160	0.99	20240110	19490	-21.45	20231122	13530	13.16	20230712	3.13	N	003220	500	110 억	3291461	N	N	2	N	N
63	20240110	150141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15260	-260	5	-1.68	1527470250	99913	143.74	15480	15520	15160	20150	10870	15520	15288.00	14.83	0	5443	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3386	10.50	1.26	12	0.45	1454.00	12111.00	19490	20231122	-21.70	13530	20230712	12.79	16100	-5.22	20240104	15160	0.66	20240110	19490	-21.70	20231122	13530	12.79	20230712	3.13	N	003220	500	110 억	3291461	N	N	103	N	N
64	20240110	140141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15270	-250	5	-1.61	1336460480	87393	125.73	15480	15520	15160	20150	10870	15520	15292.53	14.83	0	-798	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3388	10.50	1.26	12	0.39	1454.00	12111.00	19490	20231122	-21.65	13530	20230712	12.86	16100	-5.16	20240104	15160	0.73	20240110	19490	-21.65	20231122	13530	12.86	20230712	3.13	N	003220	500	110 억	3291461	N	N	103	N	N
65	20240110	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15350	-170	5	-1.10	1197614490	78301	112.65	15480	15520	15160	20150	10870	15520	15295.01	14.83	0	-3811	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3406	10.56	1.27	12	0.35	1454.00	12111.00	19490	20231122	-21.24	13530	20230712	13.45	16100	-4.66	20240104	15160	1.25	20240110	19490	-21.24	20231122	13530	13.45	20230712	3.13	N	003220	500	110 억	3291461	N	N	103	N	N
66	20240110	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15230	-290	5	-1.87	1106582210	72348	104.08	15480	15520	15160	20150	10870	15520	15295.27	14.83	0	-6388	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3380	10.47	1.26	12	0.33	1454.00	12111.00	19490	20231122	-21.86	13530	20230712	12.56	16100	-5.40	20240104	15160	0.46	20240110	19490	-21.86	20231122	13530	12.56	20230712	3.13	N	003220	500	110 억	3291461	N	N	103	N	N
67	20240110	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15210	-310	5	-2.00	912594630	59582	85.72	15480	15520	15200	20150	10870	15520	15316.62	14.83	0	-5581	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3375	10.46	1.26	12	0.27	1454.00	12111.00	19490	20231122	-21.96	13530	20230712	12.42	16100	-5.53	20240104	15200	0.07	20240110	19490	-21.96	20231122	13530	12.42	20230712	3.13	N	003220	500	110 억	3291461	N	N	103	N	N
68	20240110	100141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15340	-180	5	-1.16	382147810	24850	35.75	15480	15520	15300	20150	10870	15520	15378.18	14.83	0	-6354	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3404	10.55	1.27	12	0.11	1454.00	12111.00	19490	20231122	-21.29	13530	20230712	13.38	16100	-4.72	20240104	15300	0.26	20240110	19490	-21.29	20231122	13530	13.38	20230712	3.13	N	003220	500	110 억	3291461	N	N	103	N	N
69	20240110	090141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15480	-40	5	-0.26	2182680	141	0.20	15480	15480	15480	20150	10870	15520	15480.00	14.83	0	-9	15720	15620	15500	15400	15280	15560	15340	111	4630	500	11790	10	1	22190194	3435	10.65	1.28	12	0.00	1454.00	12111.00	19490	20231122	-20.57	13530	20230712	14.41	16100	-3.85	20240104	15380	0.65	20240109	19490	-20.57	20231122	13530	14.41	20230712	3.13	N	003220	500	110 억	3291461	N	N	103	N	N
70	20240109	160141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15520	20	2	0.13	1068898130	69162	113.16	15600	15600	15380	20150	10850	15500	15454.54	14.71	0	8417	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3444	10.67	1.28	12	0.31	1454.00	12111.00	19950	20230103	-22.21	13530	20230712	14.71	16100	-3.60	20240104	15380	0.91	20240109	19490	-20.37	20231122	13530	14.71	20230712	3.21	N	003220	500	110 억	3265058	N	N	103	N	N
71	20240109	150141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15450	-50	5	-0.32	965967260	62521	102.29	15600	15600	15380	20150	10850	15500	15450.25	14.71	0	5929	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3428	10.63	1.28	12	0.28	1454.00	12111.00	19950	20230103	-22.56	13530	20230712	14.19	16100	-4.04	20240104	15380	0.46	20240109	19490	-20.73	20231122	13530	14.19	20230712	3.21	N	003220	500	110 억	3265058	N	N	153	N	N
72	20240109	140140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15400	-100	5	-0.65	845571600	54724	89.54	15600	15600	15380	20150	10850	15500	15451.53	14.71	0	3395	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3417	10.59	1.27	12	0.25	1454.00	12111.00	19950	20230103	-22.81	13530	20230712	13.82	16100	-4.35	20240104	15380	0.13	20240109	19490	-20.99	20231122	13530	13.82	20230712	3.21	N	003220	500	110 억	3265058	N	N	153	N	N
73	20240109	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15470	-30	5	-0.19	615019650	39768	65.07	15600	15600	15410	20150	10850	15500	15465.15	14.71	0	3786	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3433	10.64	1.28	12	0.18	1454.00	12111.00	19950	20230103	-22.46	13530	20230712	14.34	16100	-3.91	20240104	15390	0.52	20240108	19490	-20.63	20231122	13530	14.34	20230712	3.21	N	003220	500	110 억	3265058	N	N	153	N	N
74	20240109	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15450	-50	5	-0.32	508188130	32855	53.76	15600	15600	15410	20150	10850	15500	15467.56	14.71	0	2558	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3428	10.63	1.28	12	0.15	1454.00	12111.00	19950	20230103	-22.56	13530	20230712	14.19	16100	-4.04	20240104	15390	0.39	20240108	19490	-20.73	20231122	13530	14.19	20230712	3.21	N	003220	500	110 억	3265058	N	N	153	N	N
75	20240109	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15490	-10	5	-0.06	330191590	21340	34.92	15600	15600	15420	20150	10850	15500	15472.84	14.71	0	2039	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3437	10.65	1.28	12	0.10	1454.00	12111.00	19950	20230103	-22.36	13530	20230712	14.49	16100	-3.79	20240104	15390	0.65	20240108	19490	-20.52	20231122	13530	14.49	20230712	3.21	N	003220	500	110 억	3265058	N	N	153	N	N
76	20240109	100140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15490	-10	5	-0.06	167038730	10781	17.64	15600	15600	15450	20150	10850	15500	15493.78	14.71	0	1050	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3437	10.65	1.28	12	0.05	1454.00	12111.00	19950	20230103	-22.36	13530	20230712	14.49	16100	-3.79	20240104	15390	0.65	20240108	19490	-20.52	20231122	13530	14.49	20230712	3.21	N	003220	500	110 억	3265058	N	N	153	N	N
77	20240109	090141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15550	50	2	0.32	21157500	1360	2.23	15600	15600	15550	20150	10850	15500	15558.71	14.71	0	-1012	15853	15676	15533	15356	15213	15605	15285	111	4650	500	11780	10	1	22190194	3451	10.69	1.28	12	0.01	1454.00	12111.00	19950	20230103	-22.06	13530	20230712	14.93	16100	-3.42	20240104	15390	1.04	20240108	19490	-20.22	20231122	13530	14.93	20230712	3.21	N	003220	500	110 억	3265058	N	N	153	N	N
78	20240108	160141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15500	30	2	0.19	944325700	61010	89.25	15510	15710	15390	20100	10830	15470	15478.20	14.69	0	4289	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3439	10.66	1.28	12	0.27	1454.00	12111.00	19950	20230103	-22.31	13530	20230712	14.56	16100	-3.73	20240104	15390	0.71	20240108	19490	-20.47	20231122	13530	14.56	20230712	3.18	N	003220	500	110 억	3260719	N	N	153	N	N
79	20240108	150141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15440	-30	5	-0.19	896908120	57950	84.77	15510	15710	15390	20100	10830	15470	15477.28	14.69	0	3734	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3426	10.62	1.27	12	0.26	1454.00	12111.00	19950	20230103	-22.61	13530	20230712	14.12	16100	-4.10	20240104	15390	0.32	20240108	19490	-20.78	20231122	13530	14.12	20230712	3.18	N	003220	500	110 억	3260719	N	N	1	N	N
80	20240108	140140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15440	-30	5	-0.19	771946730	49865	72.94	15510	15710	15390	20100	10830	15470	15480.73	14.69	0	3862	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3426	10.62	1.27	12	0.22	1454.00	12111.00	19950	20230103	-22.61	13530	20230712	14.12	16100	-4.10	20240104	15390	0.32	20240108	19490	-20.78	20231122	13530	14.12	20230712	3.18	N	003220	500	110 억	3260719	N	N	1	N	N
81	20240108	130140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15480	10	2	0.06	663984600	42876	62.72	15510	15710	15390	20100	10830	15470	15486.16	14.69	0	2304	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3435	10.65	1.28	12	0.19	1454.00	12111.00	19950	20230103	-22.41	13530	20230712	14.41	16100	-3.85	20240104	15390	0.58	20240108	19490	-20.57	20231122	13530	14.41	20230712	3.18	N	003220	500	110 억	3260719	N	N	1	N	N
82	20240108	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15480	10	2	0.06	614733920	39694	58.07	15510	15710	15390	20100	10830	15470	15486.82	14.69	0	1458	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3435	10.65	1.28	12	0.18	1454.00	12111.00	19950	20230103	-22.41	13530	20230712	14.41	16100	-3.85	20240104	15390	0.58	20240108	19490	-20.57	20231122	13530	14.41	20230712	3.18	N	003220	500	110 억	3260719	N	N	1	N	N
83	20240108	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15580	110	2	0.71	530450240	34258	50.11	15510	15710	15390	20100	10830	15470	15483.98	14.69	0	-219	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3457	10.72	1.29	12	0.15	1454.00	12111.00	19950	20230103	-21.90	13530	20230712	15.15	16100	-3.23	20240104	15390	1.23	20240108	19490	-20.06	20231122	13530	15.15	20230712	3.18	N	003220	500	110 억	3260719	N	N	1	N	N
84	20240108	100143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15450	-20	5	-0.13	283842610	18343	26.83	15510	15710	15390	20100	10830	15470	15474.17	14.69	0	-1335	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3428	10.63	1.28	12	0.08	1454.00	12111.00	19950	20230103	-22.56	13530	20230712	14.19	16100	-4.04	20240104	15390	0.39	20240108	19490	-20.73	20231122	13530	14.19	20230712	3.18	N	003220	500	110 억	3260719	N	N	1	N	N
85	20240108	090140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15540	70	2	0.45	22187580	1424	2.08	15510	15710	15500	20100	10830	15470	15581.32	14.69	0	16	15870	15670	15560	15360	15250	15615	15305	111	4630	500	11750	10	1	22190194	3448	10.69	1.28	12	0.01	1454.00	12111.00	19950	20230103	-22.11	13530	20230712	14.86	16100	-3.48	20240104	15450	0.58	20240105	19490	-20.27	20231122	13530	14.86	20230712	3.18	N	003220	500	110 억	3260719	N	N	1	N	N
86	20240105	160140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15470	-170	5	-1.09	1044107290	66977	54.23	15640	15760	15450	20300	10950	15640	15589.37	14.73	0	-11569	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3433	10.64	1.28	12	0.30	1454.00	12111.00	19950	20230103	-22.46	13530	20230712	14.34	16100	-3.91	20240104	15450	0.13	20240105	19490	-20.63	20231122	13530	14.34	20230712	3.19	N	003220	500	110 억	3267906	N	N	1	N	N
87	20240105	150140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15470	-170	5	-1.09	937227190	60065	48.63	15640	15760	15460	20300	10950	15640	15603.54	14.73	0	-11502	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3433	10.64	1.28	12	0.27	1454.00	12111.00	19950	20230103	-22.46	13530	20230712	14.34	16100	-3.91	20240104	15460	0.06	20240105	19490	-20.63	20231122	13530	14.34	20230712	3.19	N	003220	500	110 억	3267906	N	N	394	N	N
88	20240105	140140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15570	-70	5	-0.45	646852890	41336	33.47	15640	15760	15560	20300	10950	15640	15648.66	14.73	0	-7259	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3455	10.71	1.29	12	0.19	1454.00	12111.00	19950	20230103	-21.95	13530	20230712	15.08	16100	-3.29	20240104	15560	0.06	20240105	19490	-20.11	20231122	13530	15.08	20230712	3.19	N	003220	500	110 억	3267906	N	N	394	N	N
89	20240105	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15670	30	2	0.19	524697390	33499	27.12	15640	15760	15600	20300	10950	15640	15663.08	14.73	0	-3606	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3477	10.78	1.29	12	0.15	1454.00	12111.00	19950	20230103	-21.45	13530	20230712	15.82	16100	-2.67	20240104	15570	0.64	20240102	19490	-19.60	20231122	13530	15.82	20230712	3.19	N	003220	500	110 억	3267906	N	N	394	N	N
90	20240105	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15640	0	3	0.00	445347800	28422	23.01	15640	15760	15600	20300	10950	15640	15669.13	14.73	0	-960	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3471	10.76	1.29	12	0.13	1454.00	12111.00	19950	20230103	-21.60	13530	20230712	15.59	16100	-2.86	20240104	15570	0.45	20240102	19490	-19.75	20231122	13530	15.59	20230712	3.19	N	003220	500	110 억	3267906	N	N	394	N	N
91	20240105	110140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15710	70	2	0.45	353134610	22521	18.23	15640	15760	15600	20300	10950	15640	15680.25	14.73	0	-803	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3486	10.80	1.30	12	0.10	1454.00	12111.00	19950	20230103	-21.25	13530	20230712	16.11	16100	-2.42	20240104	15570	0.90	20240102	19490	-19.39	20231122	13530	16.11	20230712	3.19	N	003220	500	110 억	3267906	N	N	394	N	N
92	20240105	100140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15700	60	2	0.38	215924670	13764	11.14	15640	15760	15600	20300	10950	15640	15687.67	14.73	0	458	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3484	10.80	1.30	12	0.06	1454.00	12111.00	19950	20230103	-21.30	13530	20230712	16.04	16100	-2.48	20240104	15570	0.83	20240102	19490	-19.45	20231122	13530	16.04	20230712	3.19	N	003220	500	110 억	3267906	N	N	394	N	N
93	20240105	090140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15640	0	3	0.00	625600	40	0.03	15640	15640	15640	20300	10950	15640	15640.00	14.73	0	-15	16286	15962	15776	15452	15266	15870	15360	111	4660	500	11880	10	1	22190194	3471	10.76	1.29	12	0.00	1454.00	12111.00	19950	20230103	-21.60	13530	20230712	15.59	16100	-2.86	20240104	15570	0.45	20240102	19490	-19.75	20231122	13530	15.59	20230712	3.19	N	003220	500	110 억	3267906	N	N	394	N	N
94	20240104	160139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15640	-270	5	-1.70	1941468860	123257	113.64	16030	16100	15590	20650	11140	15910	15751.32	14.89	-186	-35452	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3471	10.76	1.29	12	0.56	1454.00	12111.00	19950	20230103	-21.60	13530	20230712	15.59	16100	-2.86	20240104	15570	0.45	20240102	19490	-19.75	20231122	13530	15.59	20230712	3.20	N	003220	500	110 억	3305142	N	N	394	N	N
95	20240104	150141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15610	-300	5	-1.89	1893702880	120202	110.82	16030	16100	15590	20650	11140	15910	15754.22	14.89	-186	-35729	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3464	10.74	1.29	12	0.54	1454.00	12111.00	19950	20230103	-21.75	13530	20230712	15.37	16100	-3.04	20240104	15570	0.26	20240102	19490	-19.91	20231122	13530	15.37	20230712	3.20	N	003220	500	110 억	3305142	N	N	66	N	N
96	20240104	140141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15630	-280	5	-1.76	1789729070	113548	104.69	16030	16100	15590	20650	11140	15910	15761.75	14.89	-186	-35968	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3468	10.75	1.29	12	0.51	1454.00	12111.00	19950	20230103	-21.65	13530	20230712	15.52	16100	-2.92	20240104	15570	0.39	20240102	19490	-19.81	20231122	13530	15.52	20230712	3.20	N	003220	500	110 억	3305142	N	N	66	N	N
97	20240104	130140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15640	-270	5	-1.70	1668839690	105816	97.56	16030	16100	15590	20650	11140	15910	15771.02	14.89	-186	-36896	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3471	10.76	1.29	12	0.48	1454.00	12111.00	19950	20230103	-21.60	13530	20230712	15.59	16100	-2.86	20240104	15570	0.45	20240102	19490	-19.75	20231122	13530	15.59	20230712	3.20	N	003220	500	110 억	3305142	N	N	66	N	N
98	20240104	120140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15600	-310	5	-1.95	1608332160	101943	93.99	16030	16100	15590	20650	11140	15910	15776.66	14.89	-186	-37515	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3462	10.73	1.29	12	0.46	1454.00	12111.00	19950	20230103	-21.80	13530	20230712	15.30	16100	-3.11	20240104	15570	0.19	20240102	19490	-19.96	20231122	13530	15.30	20230712	3.20	N	003220	500	110 억	3305142	N	N	66	N	N
99	20240104	110140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15630	-280	5	-1.76	1450107060	91803	84.64	16030	16100	15620	20650	11140	15910	15795.74	14.89	-186	-33130	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3468	10.75	1.29	12	0.41	1454.00	12111.00	19950	20230103	-21.65	13530	20230712	15.52	16100	-2.92	20240104	15570	0.39	20240102	19490	-19.81	20231122	13530	15.52	20230712	3.20	N	003220	500	110 억	3305142	N	N	66	N	N
100	20240104	100140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15700	-210	5	-1.32	1193056180	75373	69.49	16030	16100	15630	20650	11140	15910	15828.59	14.89	-186	-28376	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3484	10.80	1.30	12	0.34	1454.00	12111.00	19950	20230103	-21.30	13530	20230712	16.04	16100	-2.48	20240104	15570	0.83	20240102	19490	-19.45	20231122	13530	16.04	20230712	3.20	N	003220	500	110 억	3305142	N	N	66	N	N
101	20240104	090141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15960	50	2	0.31	189912610	11844	10.92	16030	16100	15960	20650	11140	15910	16035.48	14.89	-186	-3877	16183	16046	15873	15736	15563	16115	15805	111	4740	500	12090	10	1	22190194	3542	10.98	1.32	12	0.05	1454.00	12111.00	19950	20230103	-20.00	13530	20230712	17.96	16100	-0.87	20240104	15570	2.50	20240102	19490	-18.11	20231122	13530	17.96	20230712	3.20	N	003220	500	110 억	3305142	N	N	66	N	N
102	20240103	160140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15910	30	2	0.19	1723246590	108259	99.26	15880	16010	15700	20600	11120	15880	15917.88	14.85	0	1742	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3530	10.94	1.31	12	0.49	1454.00	12111.00	19950	20230103	-20.25	13530	20230712	17.59	16010	-0.62	20240103	15570	2.18	20240102	19950	-20.25	20230103	13530	17.59	20230712	3.30	N	003220	500	110 억	3295791	N	N	66	N	N
103	20240103	150139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15870	-10	5	-0.06	1600981640	100557	92.20	15880	16010	15700	20600	11120	15880	15921.21	14.85	0	1635	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3522	10.91	1.31	12	0.45	1454.00	12111.00	19950	20230103	-20.45	13530	20230712	17.29	16010	-0.87	20240103	15570	1.93	20240102	19950	-20.45	20230103	13530	17.29	20230712	3.30	N	003220	500	110 억	3295791	N	N	2641	N	N
104	20240103	140139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15910	30	2	0.19	1395068090	87597	80.31	15880	16010	15700	20600	11120	15880	15926.08	14.85	0	6455	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3530	10.94	1.31	12	0.39	1454.00	12111.00	19950	20230103	-20.25	13530	20230712	17.59	16010	-0.62	20240103	15570	2.18	20240102	19950	-20.25	20230103	13530	17.59	20230712	3.30	N	003220	500	110 억	3295791	N	N	2641	N	N
105	20240103	130140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15890	10	2	0.06	1280351880	80368	73.69	15880	16010	15700	20600	11120	15880	15931.24	14.85	0	5829	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3526	10.93	1.31	12	0.36	1454.00	12111.00	19950	20230103	-20.35	13530	20230712	17.44	16010	-0.75	20240103	15570	2.06	20240102	19950	-20.35	20230103	13530	17.44	20230712	3.30	N	003220	500	110 억	3295791	N	N	2641	N	N
106	20240103	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15950	70	2	0.44	1193627860	74916	68.69	15880	16010	15700	20600	11120	15880	15933.02	14.85	0	8071	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3539	10.97	1.32	12	0.34	1454.00	12111.00	19950	20230103	-20.05	13530	20230712	17.89	16010	-0.37	20240103	15570	2.44	20240102	19950	-20.05	20230103	13530	17.89	20230712	3.30	N	003220	500	110 억	3295791	N	N	2641	N	N
107	20240103	110140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15940	60	2	0.38	1060000070	66524	60.99	15880	16010	15700	20600	11120	15880	15934.26	14.85	0	7759	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3537	10.96	1.32	12	0.30	1454.00	12111.00	19950	20230103	-20.10	13530	20230712	17.81	16010	-0.44	20240103	15570	2.38	20240102	19950	-20.10	20230103	13530	17.81	20230712	3.30	N	003220	500	110 억	3295791	N	N	2641	N	N
108	20240103	100139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15940	60	2	0.38	814654640	51124	46.87	15880	16010	15700	20600	11120	15880	15935.08	14.85	0	7121	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3537	10.96	1.32	12	0.23	1454.00	12111.00	19950	20230103	-20.10	13530	20230712	17.81	16010	-0.44	20240103	15570	2.38	20240102	19950	-20.10	20230103	13530	17.81	20230712	3.30	N	003220	500	110 억	3295791	N	N	2641	N	N
109	20240103	090140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15700	-180	5	-1.13	45604080	2876	2.64	15880	15880	15700	20600	11120	15880	15855.11	14.85	0	-192	16113	15996	15783	15666	15453	16055	15725	111	4720	500	12060	10	1	22190194	3484	10.80	1.30	12	0.01	1454.00	12111.00	19950	20230103	-21.30	13530	20230712	16.04	15900	-1.26	20240102	15570	0.83	20240102	19950	-21.30	20230103	13530	16.04	20230712	3.30	N	003220	500	110 억	3295791	N	N	2641	N	N
110	20240102	160140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15880	220	2	1.40	1662033820	105470	88.62	15660	15900	15570	20350	10970	15660	15758.44	14.68	2636	33637	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3524	10.92	1.31	12	0.48	1454.00	12111.00	19950	20230103	-20.40	13530	20230712	17.37	15900	-0.13	20240102	15570	1.99	20240102	19950	-20.40	20230103	13530	17.37	20230712	3.24	N	003220	500	110 억	3257755	N	N	2641	N	N
111	20240102	150139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15830	170	2	1.09	1507194290	95700	80.41	15660	15900	15570	20350	10970	15660	15749.46	14.68	2636	28716	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3513	10.89	1.31	12	0.43	1454.00	12111.00	19950	20230103	-20.65	13530	20230712	17.00	15900	-0.44	20240102	15570	1.67	20240102	19950	-20.65	20230103	13530	17.00	20230712	3.24	N	003220	500	110 억	3257755	N	N	263	N	N
112	20240102	140139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15820	160	2	1.02	1159436780	73653	61.88	15660	15900	15570	20350	10970	15660	15742.24	14.68	2636	25285	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3510	10.88	1.31	12	0.33	1454.00	12111.00	19950	20230103	-20.70	13530	20230712	16.93	15900	-0.50	20240102	15570	1.61	20240102	19950	-20.70	20230103	13530	16.93	20230712	3.24	N	003220	500	110 억	3257755	N	N	263	N	N
113	20240102	130139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15780	120	2	0.77	765707460	48798	41.00	15660	15800	15570	20350	10970	15660	15691.58	14.68	2636	19407	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3502	10.85	1.30	12	0.22	1454.00	12111.00	19950	20230103	-20.90	13530	20230712	16.63	15800	-0.13	20240102	15570	1.35	20240102	19950	-20.90	20230103	13530	16.63	20230712	3.24	N	003220	500	110 억	3257755	N	N	263	N	N
114	20240102	120140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15740	80	2	0.51	492234140	31406	26.39	15660	15760	15570	20350	10970	15660	15673.39	14.68	2636	10489	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3493	10.83	1.30	12	0.14	1454.00	12111.00	19950	20230103	-21.10	13530	20230712	16.33	15760	-0.13	20240102	15570	1.09	20240102	19950	-21.10	20230103	13530	16.33	20230712	3.24	N	003220	500	110 억	3257755	N	N	263	N	N
115	20240102	110140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15660	0	3	0.00	254934730	16301	13.70	15660	15730	15570	20350	10970	15660	15638.79	14.68	2636	1669	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3475	10.77	1.29	12	0.07	1454.00	12111.00	19950	20230103	-21.50	13530	20230712	15.74	15730	-0.45	20240102	15570	0.58	20240102	19950	-21.50	20230103	13530	15.74	20230712	3.24	N	003220	500	110 억	3257755	N	N	263	N	N
116	20240102	100138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15690	30	2	0.19	26578000	1697	1.43	15660	15700	15570	20350	10970	15660	15662.17	14.68	2636	-299	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3482	10.79	1.30	12	0.01	1454.00	12111.00	19950	20230103	-21.35	13530	20230712	15.96	15700	-0.06	20240102	15570	0.77	20240102	19950	-21.35	20230103	13530	15.96	20230712	3.24	N	003220	500	110 억	3257755	N	N	263	N	N
117	20240102	090138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15660	0	3	0.00	0	0	0.00	0	0	0	20350	10970	15660	0.00	14.68	2636	0	15873	15766	15583	15476	15293	15820	15530	111	4690	500	11900	10	1	22190194	3475	10.77	1.29	12	0.00	1454.00	12111.00	19950	20230103	-21.50	13530	20230712	15.74	0	0.00	0	0	0.00	0	19950	-21.50	20230103	13530	15.74	20230712	3.24	N	003220	500	110 억	3257755	N	N	263	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History