KissMeData/005500/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	120210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	100	2	0.49	338179900	16489	121.39	20450	20700	20400	26550	14350	20450	20509.42	2.06	0	3440	20650	20550	20450	20350	20250	20500	20300	139	6100	1000	15540	50	1	13900000	2856	13.05	0.99	12	0.12	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.79	N	005500	1000	139 억	286117	N	N	12	N	N
3	20240123	110209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	200	2	0.98	292731300	14278	105.11	20450	20650	20400	26550	14350	20450	20502.26	2.06	0	3790	20650	20550	20450	20350	20250	20500	20300	139	6100	1000	15540	50	1	13900000	2870	13.11	0.99	12	0.10	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.79	N	005500	1000	139 억	286117	N	N	12	N	N
4	20240123	100209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	100	2	0.49	156190950	7633	56.19	20450	20550	20400	26550	14350	20450	20462.59	2.06	0	1841	20650	20550	20450	20350	20250	20500	20300	139	6100	1000	15540	50	1	13900000	2856	13.05	0.99	12	0.05	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.79	N	005500	1000	139 억	286117	N	N	12	N	N
5	20240123	090209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	27899250	1366	10.06	20450	20450	20400	26550	14350	20450	20424.05	2.06	0	-770	20650	20550	20450	20350	20250	20500	20300	139	6100	1000	15540	50	1	13900000	2836	12.95	0.98	12	0.01	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.79	N	005500	1000	139 억	286117	N	N	12	N	N
6	20240119	160208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	200	2	0.99	482657500	23599	69.03	20300	20550	20300	26300	14200	20250	20452.46	2.05	0	917	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2843	12.98	0.98	12	0.17	1575.00	20799.00	25000	20230518	-18.20	19990	20230316	2.30	21850	-6.41	20240102	20200	1.24	20240118	25000	-18.20	20230518	19990	2.30	20230316	1.78	N	005500	1000	139 억	285093	N	N	8	N	N
7	20240119	150209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	150	2	0.74	459328550	22457	65.69	20300	20550	20300	26300	14200	20250	20453.69	2.05	0	1410	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2836	12.95	0.98	12	0.16	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.78	N	005500	1000	139 억	285093	N	N	6	N	N
8	20240119	140208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	150	2	0.74	413180450	20198	59.08	20300	20550	20300	26300	14200	20250	20456.50	2.05	0	1520	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2836	12.95	0.98	12	0.15	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.78	N	005500	1000	139 억	285093	N	N	6	N	N
9	20240119	130209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	150	2	0.74	384657150	18800	54.99	20300	20550	20300	26300	14200	20250	20460.49	2.05	0	2127	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2836	12.95	0.98	12	0.14	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.78	N	005500	1000	139 억	285093	N	N	6	N	N
10	20240119	120210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	200	2	0.99	345947250	16906	49.45	20300	20550	20300	26300	14200	20250	20462.99	2.05	0	2632	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2843	12.98	0.98	12	0.12	1575.00	20799.00	25000	20230518	-18.20	19990	20230316	2.30	21850	-6.41	20240102	20200	1.24	20240118	25000	-18.20	20230518	19990	2.30	20230316	1.78	N	005500	1000	139 억	285093	N	N	6	N	N
11	20240119	110209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	250	2	1.23	297910050	14561	42.59	20300	20550	20300	26300	14200	20250	20459.45	2.05	0	2575	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2850	13.02	0.99	12	0.10	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.78	N	005500	1000	139 억	285093	N	N	6	N	N
12	20240119	100210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	250	2	1.23	107068800	5242	15.33	20300	20500	20300	26300	14200	20250	20425.18	2.05	0	1759	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2850	13.02	0.99	12	0.04	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.78	N	005500	1000	139 억	285093	N	N	6	N	N
13	20240119	090208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	150	2	0.74	6533000	321	0.94	20300	20400	20300	26300	14200	20250	20352.02	2.05	0	-45	20950	20600	20400	20050	19850	20500	19950	139	6050	1000	15390	50	1	13900000	2836	12.95	0.98	12	0.00	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.78	N	005500	1000	139 억	285093	N	N	6	N	N
14	20240118	160208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20250	-350	5	-1.70	693000600	33985	124.74	20600	20750	20200	26750	14450	20600	20392.84	2.09	0	-4738	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2815	12.86	0.97	12	0.24	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20200	0.25	20240118	25000	-19.00	20230518	19990	1.30	20230316	1.77	N	005500	1000	139 억	289840	N	N	6	N	N
15	20240118	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20300	-300	5	-1.46	637376100	31240	114.67	20600	20750	20200	26750	14450	20600	20402.56	2.09	0	-4687	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2822	12.89	0.98	12	0.22	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20200	0.50	20240118	25000	-18.80	20230518	19990	1.55	20230316	1.77	N	005500	1000	139 억	289840	N	N	10	N	N
16	20240118	140209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20300	-300	5	-1.46	485240550	23737	87.13	20600	20750	20200	26750	14450	20600	20442.37	2.09	0	-4434	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2822	12.89	0.98	12	0.17	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20200	0.50	20240118	25000	-18.80	20230518	19990	1.55	20230316	1.77	N	005500	1000	139 억	289840	N	N	10	N	N
17	20240118	130208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-100	5	-0.49	300532000	14649	53.77	20600	20750	20400	26750	14450	20600	20515.53	2.09	0	-2440	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2850	13.02	0.99	12	0.11	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20400	0.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.77	N	005500	1000	139 억	289840	N	N	10	N	N
18	20240118	120209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-100	5	-0.49	244580600	11916	43.74	20600	20750	20400	26750	14450	20600	20525.39	2.09	0	-1206	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2850	13.02	0.99	12	0.09	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20400	0.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.77	N	005500	1000	139 억	289840	N	N	10	N	N
19	20240118	110209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-100	5	-0.49	182031750	8863	32.53	20600	20750	20400	26750	14450	20600	20538.39	2.09	0	-712	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2850	13.02	0.99	12	0.06	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20400	0.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.77	N	005500	1000	139 억	289840	N	N	10	N	N
20	20240118	100208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-50	5	-0.24	98753150	4794	17.60	20600	20750	20550	26750	14450	20600	20599.32	2.09	0	-561	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2856	13.05	0.99	12	0.03	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20400	0.74	20240117	25000	-17.80	20230518	19990	2.80	20230316	1.77	N	005500	1000	139 억	289840	N	N	10	N	N
21	20240118	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	50	2	0.24	20075800	973	3.57	20600	20650	20550	26750	14450	20600	20632.89	2.09	0	-108	21133	20866	20633	20366	20133	20750	20250	139	6150	1000	15650	50	1	13900000	2870	13.11	0.99	12	0.01	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20400	1.23	20240117	25000	-17.40	20230518	19990	3.30	20230316	1.77	N	005500	1000	139 억	289840	N	N	10	N	N
22	20240117	160207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	548500650	26668	167.39	20900	20900	20400	27100	14600	20850	20567.61	2.13	0	-6057	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2863	13.08	0.99	12	0.19	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20400	0.98	20240117	25000	-17.60	20230518	19990	3.05	20230316	1.77	N	005500	1000	139 억	295583	N	N	10	N	N
23	20240117	150209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	-400	5	-1.92	535533050	26036	163.42	20900	20900	20400	27100	14600	20850	20568.94	2.13	0	-5900	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2843	12.98	0.98	12	0.19	1575.00	20799.00	25000	20230518	-18.20	19990	20230316	2.30	21850	-6.41	20240102	20400	0.25	20240117	25000	-18.20	20230518	19990	2.30	20230316	1.77	N	005500	1000	139 억	295583	N	N	18	N	N
24	20240117	140207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	437098950	21222	133.20	20900	20900	20400	27100	14600	20850	20596.50	2.13	0	-5207	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2856	13.05	0.99	12	0.15	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20400	0.74	20240117	25000	-17.80	20230518	19990	2.80	20230316	1.77	N	005500	1000	139 억	295583	N	N	18	N	N
25	20240117	130207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	412251900	20008	125.58	20900	20900	20400	27100	14600	20850	20604.35	2.13	0	-5205	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2856	13.05	0.99	12	0.14	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20400	0.74	20240117	25000	-17.80	20230518	19990	2.80	20230316	1.77	N	005500	1000	139 억	295583	N	N	18	N	N
26	20240117	120208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	319081150	15460	97.04	20900	20900	20500	27100	14600	20850	20639.14	2.13	0	-4563	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2856	13.05	0.99	12	0.11	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20500	0.24	20240117	25000	-17.80	20230518	19990	2.80	20230316	1.77	N	005500	1000	139 억	295583	N	N	18	N	N
27	20240117	110208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-150	5	-0.72	287522700	13930	87.43	20900	20900	20500	27100	14600	20850	20640.54	2.13	0	-3491	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2877	13.14	1.00	12	0.10	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20500	0.98	20240117	25000	-17.20	20230518	19990	3.55	20230316	1.77	N	005500	1000	139 억	295583	N	N	18	N	N
28	20240117	100208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	-200	5	-0.96	188353350	9110	57.18	20900	20900	20500	27100	14600	20850	20675.45	2.13	0	-3386	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2870	13.11	0.99	12	0.07	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20500	0.73	20240117	25000	-17.40	20230518	19990	3.30	20230316	1.77	N	005500	1000	139 억	295583	N	N	18	N	N
29	20240117	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-50	5	-0.24	10427400	500	3.14	20900	20900	20800	27100	14600	20850	20854.80	2.13	0	58	21050	20950	20800	20700	20550	20975	20725	139	6250	1000	15840	50	1	13900000	2891	13.21	1.00	12	0.00	1575.00	20799.00	25000	20230518	-16.80	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.77	N	005500	1000	139 억	295583	N	N	18	N	N
30	20240116	160207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	330731050	15919	105.41	20850	20900	20650	27000	14600	20800	20775.81	2.12	0	905	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2898	13.24	1.00	12	0.11	1575.00	20799.00	25200	20230110	-17.26	19990	20230316	4.30	21850	-4.58	20240102	20500	1.71	20240102	25000	-16.60	20230518	19990	4.30	20230316	1.78	N	005500	1000	139 억	294711	N	N	18	N	N
31	20240116	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	292662550	14090	93.30	20850	20900	20650	27000	14600	20800	20770.94	2.12	0	398	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2898	13.24	1.00	12	0.10	1575.00	20799.00	25200	20230110	-17.26	19990	20230316	4.30	21850	-4.58	20240102	20500	1.71	20240102	25000	-16.60	20230518	19990	4.30	20230316	1.78	N	005500	1000	139 억	294711	N	N	3	N	N
32	20240116	140208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	229522200	11054	73.20	20850	20900	20650	27000	14600	20800	20763.72	2.12	0	279	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2898	13.24	1.00	12	0.08	1575.00	20799.00	25200	20230110	-17.26	19990	20230316	4.30	21850	-4.58	20240102	20500	1.71	20240102	25000	-16.60	20230518	19990	4.30	20230316	1.78	N	005500	1000	139 억	294711	N	N	3	N	N
33	20240116	130207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	163774200	7891	52.25	20850	20900	20650	27000	14600	20800	20754.56	2.12	0	-397	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2891	13.21	1.00	12	0.06	1575.00	20799.00	25200	20230110	-17.46	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.78	N	005500	1000	139 억	294711	N	N	3	N	N
34	20240116	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	132938700	6406	42.42	20850	20900	20650	27000	14600	20800	20752.22	2.12	0	-759	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2891	13.21	1.00	12	0.05	1575.00	20799.00	25200	20230110	-17.46	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.78	N	005500	1000	139 억	294711	N	N	3	N	N
35	20240116	110207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-50	5	-0.24	102781650	4953	32.80	20850	20900	20650	27000	14600	20800	20751.39	2.12	0	-718	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2884	13.17	1.00	12	0.04	1575.00	20799.00	25200	20230110	-17.66	19990	20230316	3.80	21850	-5.03	20240102	20500	1.22	20240102	25000	-17.00	20230518	19990	3.80	20230316	1.78	N	005500	1000	139 억	294711	N	N	3	N	N
36	20240116	100208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	76204850	3670	24.30	20850	20900	20700	27000	14600	20800	20764.26	2.12	0	-627	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2891	13.21	1.00	12	0.03	1575.00	20799.00	25200	20230110	-17.46	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.78	N	005500	1000	139 억	294711	N	N	3	N	N
37	20240116	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	2126700	102	0.68	20850	20850	20850	27000	14600	20800	20850.00	2.12	0	-7	21133	20966	20833	20666	20533	20900	20600	139	6200	1000	15800	50	1	13900000	2898	13.24	1.00	12	0.00	1575.00	20799.00	25200	20230110	-17.26	19990	20230316	4.30	21850	-4.58	20240102	20500	1.71	20240102	25000	-16.60	20230518	19990	4.30	20230316	1.78	N	005500	1000	139 억	294711	N	N	3	N	N
38	20240115	160207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-200	5	-0.95	313749800	15097	81.89	21000	21000	20700	27300	14700	21000	20782.26	2.13	0	-1335	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2891	13.21	1.00	12	0.11	1575.00	20799.00	25500	20230109	-18.43	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.80	N	005500	1000	139 억	295843	N	N	3	N	N
39	20240115	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-250	5	-1.19	284673200	13699	74.31	21000	21000	20700	27300	14700	21000	20780.58	2.13	0	-1221	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2884	13.17	1.00	12	0.10	1575.00	20799.00	25500	20230109	-18.63	19990	20230316	3.80	21850	-5.03	20240102	20500	1.22	20240102	25000	-17.00	20230518	19990	3.80	20230316	1.80	N	005500	1000	139 억	295843	N	N	13	N	N
40	20240115	140208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-250	5	-1.19	189335700	9098	49.35	21000	21000	20750	27300	14700	21000	20810.69	2.13	0	-1022	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2884	13.17	1.00	12	0.07	1575.00	20799.00	25500	20230109	-18.63	19990	20230316	3.80	21850	-5.03	20240102	20500	1.22	20240102	25000	-17.00	20230518	19990	3.80	20230316	1.80	N	005500	1000	139 억	295843	N	N	13	N	N
41	20240115	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-100	5	-0.48	162418400	7803	42.33	21000	21000	20750	27300	14700	21000	20814.87	2.13	0	-859	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2905	13.27	1.00	12	0.06	1575.00	20799.00	25500	20230109	-18.04	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25000	-16.40	20230518	19990	4.55	20230316	1.80	N	005500	1000	139 억	295843	N	N	13	N	N
42	20240115	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-200	5	-0.95	157520050	7568	41.05	21000	21000	20750	27300	14700	21000	20813.96	2.13	0	-667	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2891	13.21	1.00	12	0.05	1575.00	20799.00	25500	20230109	-18.43	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.80	N	005500	1000	139 억	295843	N	N	13	N	N
43	20240115	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-200	5	-0.95	122866400	5907	32.04	21000	21000	20750	27300	14700	21000	20800.14	2.13	0	330	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2891	13.21	1.00	12	0.04	1575.00	20799.00	25500	20230109	-18.43	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.80	N	005500	1000	139 억	295843	N	N	13	N	N
44	20240115	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-200	5	-0.95	86044700	4135	22.43	21000	21000	20750	27300	14700	21000	20808.88	2.13	0	493	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2891	13.21	1.00	12	0.03	1575.00	20799.00	25500	20230109	-18.43	19990	20230316	4.05	21850	-4.81	20240102	20500	1.46	20240102	25000	-16.80	20230518	19990	4.05	20230316	1.80	N	005500	1000	139 억	295843	N	N	13	N	N
45	20240115	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-150	5	-0.71	2408300	115	0.62	21000	21000	20850	27300	14700	21000	20941.74	2.13	0	-82	21400	21200	21000	20800	20600	21100	20700	139	6300	1000	15960	50	1	13900000	2898	13.24	1.00	12	0.00	1575.00	20799.00	25500	20230109	-18.24	19990	20230316	4.30	21850	-4.58	20240102	20500	1.71	20240102	25000	-16.60	20230518	19990	4.30	20230316	1.80	N	005500	1000	139 억	295843	N	N	13	N	N
46	20240112	160207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-50	5	-0.24	385856100	18404	71.04	21050	21200	20800	27350	14750	21050	20965.88	2.15	0	-2881	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2919	13.33	1.01	12	0.13	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25000	-16.00	20230518	19990	5.05	20230316	1.77	N	005500	1000	139 억	298807	N	N	13	N	N
47	20240112	150207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-100	5	-0.48	367430050	17523	67.64	21050	21200	20800	27350	14750	21050	20968.44	2.15	0	-2684	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2912	13.30	1.01	12	0.13	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25000	-16.20	20230518	19990	4.80	20230316	1.77	N	005500	1000	139 억	298807	N	N	7	N	N
48	20240112	140207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	314317150	14982	57.83	21050	21200	20800	27350	14750	21050	20979.65	2.15	0	-2417	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2905	13.27	1.00	12	0.11	1575.00	20799.00	25500	20230106	-18.04	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25000	-16.40	20230518	19990	4.55	20230316	1.77	N	005500	1000	139 억	298807	N	N	7	N	N
49	20240112	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-100	5	-0.48	294812050	14050	54.23	21050	21200	20800	27350	14750	21050	20983.06	2.15	0	-2346	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2912	13.30	1.01	12	0.10	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25000	-16.20	20230518	19990	4.80	20230316	1.77	N	005500	1000	139 억	298807	N	N	7	N	N
50	20240112	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21150	100	2	0.48	252542700	12036	46.46	21050	21200	20800	27350	14750	21050	20982.28	2.15	0	-2539	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2940	13.43	1.02	12	0.09	1575.00	20799.00	25500	20230106	-17.06	19990	20230316	5.80	21850	-3.20	20240102	20500	3.17	20240102	25000	-15.40	20230518	19990	5.80	20230316	1.77	N	005500	1000	139 억	298807	N	N	7	N	N
51	20240112	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	50	2	0.24	246873200	11767	45.42	21050	21200	20800	27350	14750	21050	20980.13	2.15	0	-2421	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2933	13.40	1.01	12	0.08	1575.00	20799.00	25500	20230106	-17.25	19990	20230316	5.55	21850	-3.43	20240102	20500	2.93	20240102	25000	-15.60	20230518	19990	5.55	20230316	1.77	N	005500	1000	139 억	298807	N	N	7	N	N
52	20240112	100207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	95331000	4565	17.62	21050	21050	20800	27350	14750	21050	20883.02	2.15	0	-569	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2905	13.27	1.00	12	0.03	1575.00	20799.00	25500	20230106	-18.04	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25000	-16.40	20230518	19990	4.55	20230316	1.77	N	005500	1000	139 억	298807	N	N	7	N	N
53	20240112	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-50	5	-0.24	315550	15	0.06	21050	21050	21000	27350	14750	21050	21036.67	2.15	0	-1	21216	21132	20966	20882	20716	21175	20925	139	6300	1000	15990	50	1	13900000	2919	13.33	1.01	12	0.00	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25000	-16.00	20230518	19990	5.05	20230316	1.77	N	005500	1000	139 억	298807	N	N	7	N	N
54	20240111	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	150	2	0.72	541453300	25892	146.82	20900	21050	20800	27150	14650	20900	20911.99	2.16	-799	-2050	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2926	13.37	1.01	12	0.19	1575.00	20799.00	25500	20230106	-17.45	19990	20230316	5.30	21850	-3.66	20240102	20500	2.68	20240102	25000	-15.80	20230518	19990	5.30	20230316	1.76	N	005500	1000	139 억	300879	N	N	7	N	N
55	20240111	150207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	150	2	0.72	500358650	23935	135.72	20900	21050	20800	27150	14650	20900	20904.89	2.16	-799	-2249	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2926	13.37	1.01	12	0.17	1575.00	20799.00	25500	20230106	-17.45	19990	20230316	5.30	21850	-3.66	20240102	20500	2.68	20240102	25000	-15.80	20230518	19990	5.30	20230316	1.76	N	005500	1000	139 억	300879	N	N	11	N	N
56	20240111	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	100	2	0.48	484905100	23200	131.56	20900	21050	20800	27150	14650	20900	20901.08	2.16	-799	-2249	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2919	13.33	1.01	12	0.17	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25000	-16.00	20230518	19990	5.05	20230316	1.76	N	005500	1000	139 억	300879	N	N	11	N	N
57	20240111	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	50	2	0.24	366514350	17555	99.55	20900	21050	20800	27150	14650	20900	20878.06	2.16	-799	-1751	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2912	13.30	1.01	12	0.13	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25000	-16.20	20230518	19990	4.80	20230316	1.76	N	005500	1000	139 억	300879	N	N	11	N	N
58	20240111	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	50	2	0.24	363914700	17431	98.84	20900	21050	20800	27150	14650	20900	20877.44	2.16	-799	-1713	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2912	13.30	1.01	12	0.13	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25000	-16.20	20230518	19990	4.80	20230316	1.76	N	005500	1000	139 억	300879	N	N	11	N	N
59	20240111	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	100	2	0.48	331999450	15907	90.20	20900	21050	20800	27150	14650	20900	20871.28	2.16	-799	-1483	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2919	13.33	1.01	12	0.11	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25000	-16.00	20230518	19990	5.05	20230316	1.76	N	005500	1000	139 억	300879	N	N	11	N	N
60	20240111	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	189240800	9072	51.44	20900	21050	20800	27150	14650	20900	20859.88	2.16	-799	-336	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2905	13.27	1.00	12	0.07	1575.00	20799.00	25500	20230106	-18.04	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25000	-16.40	20230518	19990	4.55	20230316	1.76	N	005500	1000	139 억	300879	N	N	11	N	N
61	20240111	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	2424400	116	0.66	20900	20900	20900	27150	14650	20900	20900.00	2.16	-799	-15	21300	21100	21000	20800	20700	21050	20750	139	6250	1000	15880	50	1	13900000	2905	13.27	1.00	12	0.00	1575.00	20799.00	25500	20230106	-18.04	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25000	-16.40	20230518	19990	4.55	20230316	1.76	N	005500	1000	139 억	300879	N	N	11	N	N
62	20240110	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-200	5	-0.95	369427850	17623	87.23	21100	21200	20900	27400	14800	21100	20962.82	2.18	0	-2467	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2905	13.27	1.00	12	0.13	1575.00	20799.00	25500	20230106	-18.04	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25200	-17.06	20230110	19990	4.55	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
63	20240110	150205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	233236850	11108	54.98	21100	21200	20900	27400	14800	21100	20997.20	2.18	0	-1293	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2912	13.30	1.01	12	0.08	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25200	-16.87	20230110	19990	4.80	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
64	20240110	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	215395100	10257	50.77	21100	21200	20900	27400	14800	21100	20999.81	2.18	0	-1040	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2912	13.30	1.01	12	0.07	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25200	-16.87	20230110	19990	4.80	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
65	20240110	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-100	5	-0.47	189001200	9000	44.55	21100	21200	20900	27400	14800	21100	21000.13	2.18	0	-725	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2919	13.33	1.01	12	0.06	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25200	-16.67	20230110	19990	5.05	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
66	20240110	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	111283000	5297	26.22	21100	21200	20900	27400	14800	21100	21008.68	2.18	0	-708	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2912	13.30	1.01	12	0.04	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25200	-16.87	20230110	19990	4.80	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
67	20240110	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-100	5	-0.47	55491050	2637	13.05	21100	21200	20950	27400	14800	21100	21043.25	2.18	0	-820	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2919	13.33	1.01	12	0.02	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25200	-16.67	20230110	19990	5.05	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
68	20240110	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-100	5	-0.47	27930850	1326	6.56	21100	21200	21000	27400	14800	21100	21063.99	2.18	0	-720	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2919	13.33	1.01	12	0.01	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25200	-16.67	20230110	19990	5.05	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
69	20240110	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	0	3	0.00	4980600	236	1.17	21100	21200	21100	27400	14800	21100	21104.24	2.18	0	-18	21233	21166	21033	20966	20833	21200	21000	139	6300	1000	16030	50	1	13900000	2933	13.40	1.01	12	0.00	1575.00	20799.00	25500	20230106	-17.25	19990	20230316	5.55	21850	-3.43	20240102	20500	2.93	20240102	25200	-16.27	20230110	19990	5.55	20230316	1.74	N	005500	1000	139 억	302406	N	N	11	N	N
70	20240109	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	200	2	0.96	423681350	20192	116.01	20900	21100	20900	27150	14650	20900	20981.87	2.17	0	1256	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2933	13.40	1.01	12	0.15	1575.00	20799.00	25500	20230106	-17.25	19990	20230316	5.55	21850	-3.43	20240102	20500	2.93	20240102	25500	-17.25	20230109	19990	5.55	20230316	1.79	N	005500	1000	139 억	301112	N	N	11	N	N
71	20240109	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	150	2	0.72	388394750	18518	106.39	20900	21100	20900	27150	14650	20900	20973.90	2.17	0	1654	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2926	13.37	1.01	12	0.13	1575.00	20799.00	25500	20230106	-17.45	19990	20230316	5.30	21850	-3.66	20240102	20500	2.68	20240102	25500	-17.45	20230109	19990	5.30	20230316	1.79	N	005500	1000	139 억	301112	N	N	615	N	N
72	20240109	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	100	2	0.48	300230700	14323	82.29	20900	21100	20900	27150	14650	20900	20961.44	2.17	0	1681	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2919	13.33	1.01	12	0.10	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25500	-17.65	20230109	19990	5.05	20230316	1.79	N	005500	1000	139 억	301112	N	N	615	N	N
73	20240109	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	100	2	0.48	282817650	13494	77.52	20900	21100	20900	27150	14650	20900	20958.77	2.17	0	1933	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2919	13.33	1.01	12	0.10	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25500	-17.65	20230109	19990	5.05	20230316	1.79	N	005500	1000	139 억	301112	N	N	615	N	N
74	20240109	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	50	2	0.24	223021550	10649	61.18	20900	21100	20900	27150	14650	20900	20942.96	2.17	0	1795	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2912	13.30	1.01	12	0.08	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230109	19990	4.80	20230316	1.79	N	005500	1000	139 억	301112	N	N	615	N	N
75	20240109	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	50	2	0.24	163565650	7809	44.86	20900	21100	20900	27150	14650	20900	20945.79	2.17	0	486	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2912	13.30	1.01	12	0.06	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230109	19990	4.80	20230316	1.79	N	005500	1000	139 억	301112	N	N	615	N	N
76	20240109	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	100	2	0.48	60387950	2878	16.53	20900	21100	20900	27150	14650	20900	20982.61	2.17	0	-121	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2919	13.33	1.01	12	0.02	1575.00	20799.00	25500	20230106	-17.65	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25500	-17.65	20230109	19990	5.05	20230316	1.79	N	005500	1000	139 억	301112	N	N	615	N	N
77	20240109	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	50	2	0.24	3783450	181	1.04	20900	20950	20900	27150	14650	20900	20903.04	2.17	0	-22	21200	21050	20950	20800	20700	21000	20750	139	6250	1000	15880	50	1	13900000	2912	13.30	1.01	12	0.00	1575.00	20799.00	25500	20230106	-17.84	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230109	19990	4.80	20230316	1.79	N	005500	1000	139 억	301112	N	N	615	N	N
78	20240108	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-50	5	-0.24	362398850	17301	33.49	21000	21100	20850	27200	14700	20950	20947.39	2.19	-807	-2951	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2905	13.27	1.00	12	0.12	1575.00	20799.00	26150	20230102	-20.08	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25500	-18.04	20230109	19990	4.55	20230316	1.78	N	005500	1000	139 억	303930	N	N	615	N	N
79	20240108	150205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	0	3	0.00	302050900	14416	27.91	21000	21100	20850	27200	14700	20950	20952.48	2.19	-807	-2507	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2912	13.30	1.01	12	0.10	1575.00	20799.00	26150	20230102	-19.89	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230109	19990	4.80	20230316	1.78	N	005500	1000	139 억	303930	N	N	117	N	N
80	20240108	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	0	3	0.00	268630100	12825	24.83	21000	21100	20850	27200	14700	20950	20945.82	2.19	-807	-1444	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2912	13.30	1.01	12	0.09	1575.00	20799.00	26150	20230102	-19.89	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230109	19990	4.80	20230316	1.78	N	005500	1000	139 억	303930	N	N	117	N	N
81	20240108	130204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	0	3	0.00	244066450	11650	22.55	21000	21100	20850	27200	14700	20950	20949.91	2.19	-807	-1395	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2912	13.30	1.01	12	0.08	1575.00	20799.00	26150	20230102	-19.89	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230109	19990	4.80	20230316	1.78	N	005500	1000	139 억	303930	N	N	117	N	N
82	20240108	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-50	5	-0.24	192477600	9182	17.78	21000	21100	20850	27200	14700	20950	20962.49	2.19	-807	-1126	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2905	13.27	1.00	12	0.07	1575.00	20799.00	26150	20230102	-20.08	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25500	-18.04	20230109	19990	4.55	20230316	1.78	N	005500	1000	139 억	303930	N	N	117	N	N
83	20240108	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	0	3	0.00	171005600	8157	15.79	21000	21100	20850	27200	14700	20950	20964.28	2.19	-807	-622	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2912	13.30	1.01	12	0.06	1575.00	20799.00	26150	20230102	-19.89	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230109	19990	4.80	20230316	1.78	N	005500	1000	139 억	303930	N	N	117	N	N
84	20240108	100207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	100	2	0.48	95994350	4587	8.88	21000	21050	20850	27200	14700	20950	20927.48	2.19	-807	-632	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2926	13.37	1.01	12	0.03	1575.00	20799.00	26150	20230102	-19.50	19990	20230316	5.30	21850	-3.66	20240102	20500	2.68	20240102	25500	-17.45	20230109	19990	5.30	20230316	1.78	N	005500	1000	139 억	303930	N	N	117	N	N
85	20240108	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-50	5	-0.24	17802400	850	1.65	21000	21000	20900	27200	14700	20950	20944.00	2.19	-807	-708	21550	21250	21100	20800	20650	21175	20725	139	6250	1000	15920	50	1	13900000	2905	13.27	1.00	12	0.01	1575.00	20799.00	26150	20230102	-20.08	19990	20230316	4.55	21850	-4.35	20240102	20500	1.95	20240102	25500	-18.04	20230109	19990	4.55	20230316	1.78	N	005500	1000	139 억	303930	N	N	117	N	N
86	20240105	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-450	5	-2.10	1084904000	51547	176.89	21400	21400	20950	27800	15000	21400	21046.98	2.39	-783	-27808	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2912	13.30	1.01	12	0.37	1575.00	20799.00	26150	20230102	-19.89	19990	20230316	4.80	21850	-4.12	20240102	20500	2.20	20240102	25500	-17.84	20230106	19990	4.80	20230316	1.76	N	005500	1000	139 억	331792	N	N	117	N	N
87	20240105	150205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-400	5	-1.87	1017326500	48324	165.83	21400	21400	20950	27800	15000	21400	21052.20	2.39	-783	-26428	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2919	13.33	1.01	12	0.35	1575.00	20799.00	26150	20230102	-19.69	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25500	-17.65	20230106	19990	5.05	20230316	1.76	N	005500	1000	139 억	331792	N	N	93	N	N
88	20240105	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-400	5	-1.87	839232650	39836	136.71	21400	21400	20950	27800	15000	21400	21067.19	2.39	-783	-21384	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2919	13.33	1.01	12	0.29	1575.00	20799.00	26150	20230102	-19.69	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25500	-17.65	20230106	19990	5.05	20230316	1.76	N	005500	1000	139 억	331792	N	N	93	N	N
89	20240105	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	-300	5	-1.40	648134350	30734	105.47	21400	21400	21000	27800	15000	21400	21088.51	2.39	-783	-13647	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2933	13.40	1.01	12	0.22	1575.00	20799.00	26150	20230102	-19.31	19990	20230316	5.55	21850	-3.43	20240102	20500	2.93	20240102	25500	-17.25	20230106	19990	5.55	20230316	1.76	N	005500	1000	139 억	331792	N	N	93	N	N
90	20240105	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-400	5	-1.87	618833150	29342	100.69	21400	21400	21000	27800	15000	21400	21090.35	2.39	-783	-12670	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2919	13.33	1.01	12	0.21	1575.00	20799.00	26150	20230102	-19.69	19990	20230316	5.05	21850	-3.89	20240102	20500	2.44	20240102	25500	-17.65	20230106	19990	5.05	20230316	1.76	N	005500	1000	139 억	331792	N	N	93	N	N
91	20240105	110204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	-350	5	-1.64	489908450	23214	79.66	21400	21400	21000	27800	15000	21400	21104.01	2.39	-783	-7777	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2926	13.37	1.01	12	0.17	1575.00	20799.00	26150	20230102	-19.50	19990	20230316	5.30	21850	-3.66	20240102	20500	2.68	20240102	25500	-17.45	20230106	19990	5.30	20230316	1.76	N	005500	1000	139 억	331792	N	N	93	N	N
92	20240105	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21150	-250	5	-1.17	292689550	13856	47.55	21400	21400	21000	27800	15000	21400	21123.67	2.39	-783	-3552	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2940	13.43	1.02	12	0.10	1575.00	20799.00	26150	20230102	-19.12	19990	20230316	5.80	21850	-3.20	20240102	20500	3.17	20240102	25500	-17.06	20230106	19990	5.80	20230316	1.76	N	005500	1000	139 억	331792	N	N	93	N	N
93	20240105	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	-150	5	-0.70	2403400	113	0.39	21400	21400	21250	27800	15000	21400	21269.03	2.39	-783	-13	21833	21616	21433	21216	21033	21525	21125	139	6400	1000	16260	50	1	13900000	2954	13.49	1.02	12	0.00	1575.00	20799.00	26150	20230102	-18.74	19990	20230316	6.30	21850	-2.75	20240102	20500	3.66	20240102	25500	-16.67	20230106	19990	6.30	20230316	1.76	N	005500	1000	139 억	331792	N	N	93	N	N
94	20240104	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-250	5	-1.15	603949800	28263	86.25	21550	21650	21250	28100	15200	21650	21368.87	2.52	0	-18411	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2975	13.59	1.03	12	0.20	1575.00	20799.00	26250	20221228	-18.48	19990	20230316	7.05	21850	-2.06	20240102	20500	4.39	20240102	25500	-16.08	20230106	19990	7.05	20230316	1.71	N	005500	1000	139 억	350952	N	N	93	N	N
95	20240104	150205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-250	5	-1.15	538494800	25194	76.89	21550	21650	21250	28100	15200	21650	21373.93	2.52	0	-17007	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2975	13.59	1.03	12	0.18	1575.00	20799.00	26250	20221228	-18.48	19990	20230316	7.05	21850	-2.06	20240102	20500	4.39	20240102	25500	-16.08	20230106	19990	7.05	20230316	1.71	N	005500	1000	139 억	350952	N	N	207	N	N
96	20240104	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	-350	5	-1.62	532001200	24890	75.96	21550	21650	21250	28100	15200	21650	21374.09	2.52	0	-16991	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2961	13.52	1.02	12	0.18	1575.00	20799.00	26250	20221228	-18.86	19990	20230316	6.55	21850	-2.52	20240102	20500	3.90	20240102	25500	-16.47	20230106	19990	6.55	20230316	1.71	N	005500	1000	139 억	350952	N	N	207	N	N
97	20240104	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	-350	5	-1.62	453425500	21206	64.72	21550	21650	21250	28100	15200	21650	21381.94	2.52	0	-14457	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2961	13.52	1.02	12	0.15	1575.00	20799.00	26250	20221228	-18.86	19990	20230316	6.55	21850	-2.52	20240102	20500	3.90	20240102	25500	-16.47	20230106	19990	6.55	20230316	1.71	N	005500	1000	139 억	350952	N	N	207	N	N
98	20240104	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	-300	5	-1.39	423616850	19806	60.44	21550	21650	21250	28100	15200	21650	21388.31	2.52	0	-14074	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2968	13.56	1.03	12	0.14	1575.00	20799.00	26250	20221228	-18.67	19990	20230316	6.80	21850	-2.29	20240102	20500	4.15	20240102	25500	-16.27	20230106	19990	6.80	20230316	1.71	N	005500	1000	139 억	350952	N	N	207	N	N
99	20240104	110203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	-400	5	-1.85	387564850	18116	55.29	21550	21650	21250	28100	15200	21650	21393.51	2.52	0	-12713	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2954	13.49	1.02	12	0.13	1575.00	20799.00	26250	20221228	-19.05	19990	20230316	6.30	21850	-2.75	20240102	20500	3.66	20240102	25500	-16.67	20230106	19990	6.30	20230316	1.71	N	005500	1000	139 억	350952	N	N	207	N	N
100	20240104	100204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-150	5	-0.69	171296100	7980	24.35	21550	21650	21400	28100	15200	21650	21465.68	2.52	0	-6393	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2989	13.65	1.03	12	0.06	1575.00	20799.00	26250	20221228	-18.10	19990	20230316	7.55	21850	-1.60	20240102	20500	4.88	20240102	25500	-15.69	20230106	19990	7.55	20230316	1.71	N	005500	1000	139 억	350952	N	N	207	N	N
101	20240104	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-150	5	-0.69	7712550	359	1.10	21550	21600	21450	28100	15200	21650	21483.43	2.52	0	-320	21816	21732	21616	21532	21416	21750	21550	139	6450	1000	16450	50	1	13900000	2989	13.65	1.03	12	0.00	1575.00	20799.00	26250	20221228	-18.10	19990	20230316	7.55	21850	-1.60	20240102	20500	4.88	20240102	25500	-15.69	20230106	19990	7.55	20230316	1.71	N	005500	1000	139 억	350952	N	N	207	N	N
102	20240103	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	0	3	0.00	703679650	32614	22.32	21650	21700	21500	28100	15200	21650	21576.00	2.49	-798	5216	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	3009	13.75	1.04	12	0.23	1575.00	20799.00	26800	20221227	-19.22	19990	20230316	8.30	21850	-0.92	20240102	20500	5.61	20240102	25500	-15.10	20230106	19990	8.30	20230316	1.76	N	005500	1000	139 억	345898	N	N	207	N	N
103	20240103	150203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	0	3	0.00	665429650	30848	21.11	21650	21700	21500	28100	15200	21650	21571.24	2.49	-798	5272	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	3009	13.75	1.04	12	0.22	1575.00	20799.00	26800	20221227	-19.22	19990	20230316	8.30	21850	-0.92	20240102	20500	5.61	20240102	25500	-15.10	20230106	19990	8.30	20230316	1.76	N	005500	1000	139 억	345898	N	N	266	N	N
104	20240103	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	-100	5	-0.46	553277050	25659	17.56	21650	21700	21500	28100	15200	21650	21562.69	2.49	-798	2472	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	2995	13.68	1.04	12	0.18	1575.00	20799.00	26800	20221227	-19.59	19990	20230316	7.80	21850	-1.37	20240102	20500	5.12	20240102	25500	-15.49	20230106	19990	7.80	20230316	1.76	N	005500	1000	139 억	345898	N	N	266	N	N
105	20240103	130204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	-100	5	-0.46	232637100	10781	7.38	21650	21700	21500	28100	15200	21650	21578.43	2.49	-798	-2855	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	2995	13.68	1.04	12	0.08	1575.00	20799.00	26800	20221227	-19.59	19990	20230316	7.80	21850	-1.37	20240102	20500	5.12	20240102	25500	-15.49	20230106	19990	7.80	20230316	1.76	N	005500	1000	139 억	345898	N	N	266	N	N
106	20240103	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	-50	5	-0.23	193095150	8946	6.12	21650	21700	21500	28100	15200	21650	21584.52	2.49	-798	-1325	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	3002	13.71	1.04	12	0.06	1575.00	20799.00	26800	20221227	-19.40	19990	20230316	8.05	21850	-1.14	20240102	20500	5.37	20240102	25500	-15.29	20230106	19990	8.05	20230316	1.76	N	005500	1000	139 억	345898	N	N	266	N	N
107	20240103	110204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	-50	5	-0.23	143693250	6657	4.56	21650	21700	21500	28100	15200	21650	21585.29	2.49	-798	-673	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	3002	13.71	1.04	12	0.05	1575.00	20799.00	26800	20221227	-19.40	19990	20230316	8.05	21850	-1.14	20240102	20500	5.37	20240102	25500	-15.29	20230106	19990	8.05	20230316	1.76	N	005500	1000	139 억	345898	N	N	266	N	N
108	20240103	100204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	0	3	0.00	85285900	3950	2.70	21650	21700	21500	28100	15200	21650	21591.37	2.49	-798	-52	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	3009	13.75	1.04	12	0.03	1575.00	20799.00	26800	20221227	-19.22	19990	20230316	8.30	21850	-0.92	20240102	20500	5.61	20240102	25500	-15.10	20230106	19990	8.30	20230316	1.76	N	005500	1000	139 억	345898	N	N	266	N	N
109	20240103	090204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	-100	5	-0.46	7560150	350	0.24	21650	21650	21550	28100	15200	21650	21600.43	2.49	-798	-195	22683	22166	21333	20816	19983	22325	20975	139	6450	1000	16450	50	1	13900000	2995	13.68	1.04	12	0.00	1575.00	20799.00	26800	20221227	-19.59	19990	20230316	7.80	21850	-1.37	20240102	20500	5.12	20240102	25500	-15.49	20230106	19990	7.80	20230316	1.76	N	005500	1000	139 억	345898	N	N	266	N	N
110	20240102	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	50	2	0.23	3083345600	145017	603.28	21650	21850	20500	28050	15150	21600	21261.06	2.25	0	32090	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	3009	13.75	1.04	12	1.04	1575.00	20799.00	26850	20221226	-19.37	19990	20230316	8.30	21850	-0.92	20240102	20500	5.61	20240102	26150	-17.21	20230102	19990	8.30	20230316	1.71	N	005500	1000	139 억	312398	N	N	266	N	N
111	20240102	150203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	-50	5	-0.23	2954426550	139064	578.52	21650	21850	20500	28050	15150	21600	21245.09	2.25	0	32990	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	2995	13.68	1.04	12	1.00	1575.00	20799.00	26850	20221226	-19.74	19990	20230316	7.80	21850	-1.37	20240102	20500	5.12	20240102	26150	-17.59	20230102	19990	7.80	20230316	1.71	N	005500	1000	139 억	312398	N	N	660	N	N
112	20240102	140204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-100	5	-0.46	2805682550	132164	549.81	21650	21850	20500	28050	15150	21600	21228.80	2.25	0	34163	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	2989	13.65	1.03	12	0.95	1575.00	20799.00	26850	20221226	-19.93	19990	20230316	7.55	21850	-1.60	20240102	20500	4.88	20240102	26150	-17.78	20230102	19990	7.55	20230316	1.71	N	005500	1000	139 억	312398	N	N	660	N	N
113	20240102	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-200	5	-0.93	2676230300	126126	524.69	21650	21850	20500	28050	15150	21600	21218.70	2.25	0	32462	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	2975	13.59	1.03	12	0.91	1575.00	20799.00	26850	20221226	-20.30	19990	20230316	7.05	21850	-2.06	20240102	20500	4.39	20240102	26150	-18.16	20230102	19990	7.05	20230316	1.71	N	005500	1000	139 억	312398	N	N	660	N	N
114	20240102	120203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	-150	5	-0.69	2566495250	120988	503.32	21650	21850	20500	28050	15150	21600	21212.81	2.25	0	30938	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	2982	13.62	1.03	12	0.87	1575.00	20799.00	26850	20221226	-20.11	19990	20230316	7.30	21850	-1.83	20240102	20500	4.63	20240102	26150	-17.97	20230102	19990	7.30	20230316	1.71	N	005500	1000	139 억	312398	N	N	660	N	N
115	20240102	110203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	-350	5	-1.62	2445314950	115317	479.73	21650	21850	20500	28050	15150	21600	21205.16	2.25	0	30137	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	2954	13.49	1.02	12	0.83	1575.00	20799.00	26850	20221226	-20.86	19990	20230316	6.30	21850	-2.75	20240102	20500	3.66	20240102	26150	-18.74	20230102	19990	6.30	20230316	1.71	N	005500	1000	139 억	312398	N	N	660	N	N
116	20240102	100201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	150	2	0.69	43934000	2025	8.42	21650	21750	21650	28050	15150	21600	21695.80	2.25	0	-375	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	3023	13.81	1.05	12	0.01	1575.00	20799.00	26850	20221226	-18.99	19990	20230316	8.80	21750	0.00	20240102	21650	0.46	20240102	26150	-16.83	20230102	19990	8.80	20230316	1.71	N	005500	1000	139 억	312398	N	N	660	N	N
117	20240102	090200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	2.25	0	0	21933	21766	21583	21416	21233	21850	21500	139	6450	1000	16410	50	1	13900000	3002	13.71	1.04	12	0.00	1575.00	20799.00	26850	20221226	-19.55	19990	20230316	8.05	0	0.00	0	0	0.00	0	26150	-17.40	20230102	19990	8.05	20230316	1.71	N	005500	1000	139 억	312398	N	N	660	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History