KissMeData/016580/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	120322	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14510	120	2	0.83	53949970	3729	9.86	14540	14540	14390	18700	10080	14390	14467.68	11.41	0	-346	14663	14526	14403	14266	14143	14465	14205	97	4310	500	10640	10	1	18600070	2699	11.28	0.79	12	0.02	1286.00	18451.00	17530	20230203	-17.23	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	17530	-17.23	20230203	12410	16.92	20230726	0.44	N	016580	500	97 억	2121475	N	N	15	N	N
3	20240123	110321	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	110	2	0.76	41272230	2855	7.55	14540	14540	14390	18700	10080	14390	14456.12	11.41	0	-406	14663	14526	14403	14266	14143	14465	14205	97	4310	500	10640	10	1	18600070	2697	11.28	0.79	12	0.02	1286.00	18451.00	17530	20230203	-17.28	12410	20230726	16.84	15570	-6.87	20240102	13650	6.23	20240119	17530	-17.28	20230203	12410	16.84	20230726	0.44	N	016580	500	97 억	2121475	N	N	15	N	N
4	20240123	100321	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14510	120	2	0.83	22516920	1560	4.12	14540	14540	14390	18700	10080	14390	14433.92	11.41	0	-388	14663	14526	14403	14266	14143	14465	14205	97	4310	500	10640	10	1	18600070	2699	11.28	0.79	12	0.01	1286.00	18451.00	17530	20230203	-17.23	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	17530	-17.23	20230203	12410	16.92	20230726	0.44	N	016580	500	97 억	2121475	N	N	15	N	N
5	20240123	090320	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	40	2	0.28	4188190	291	0.77	14540	14540	14390	18700	10080	14390	14392.41	11.41	0	-289	14663	14526	14403	14266	14143	14465	14205	97	4310	500	10640	10	1	18600070	2684	11.22	0.78	12	0.00	1286.00	18451.00	17530	20230203	-17.68	12410	20230726	16.28	15570	-7.32	20240102	13650	5.71	20240119	17530	-17.68	20230203	12410	16.28	20230726	0.44	N	016580	500	97 억	2121475	N	N	15	N	N
6	20240119	160318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14410	-130	5	-0.89	497682270	34515	140.00	14790	14800	13650	18900	10180	14540	14419.30	11.37	0	-2849	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2680	11.21	0.78	12	0.19	1286.00	18451.00	17600	20230113	-18.12	12410	20230726	16.12	15570	-7.45	20240102	13650	5.57	20240119	17530	-17.80	20230203	12410	16.12	20230726	0.45	N	016580	500	97 억	2115629	N	N	9	N	N
7	20240119	150319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14350	-190	5	-1.31	484756550	33618	136.36	14790	14800	13650	18900	10180	14540	14419.55	11.37	0	-2868	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2669	11.16	0.78	12	0.18	1286.00	18451.00	17600	20230113	-18.47	12410	20230726	15.63	15570	-7.84	20240102	13650	5.13	20240119	17530	-18.14	20230203	12410	15.63	20230726	0.45	N	016580	500	97 억	2115629	N	N	10	N	N
8	20240119	140318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	0	3	0.00	157043260	10735	43.54	14790	14800	14530	18900	10180	14540	14629.09	11.37	0	-2188	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2704	11.31	0.79	12	0.06	1286.00	18451.00	17600	20230113	-17.39	12410	20230726	17.16	15570	-6.62	20240102	14350	1.32	20240118	17530	-17.06	20230203	12410	17.16	20230726	0.45	N	016580	500	97 억	2115629	N	N	10	N	N
9	20240119	130319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14570	30	2	0.21	129643240	8854	35.91	14790	14800	14560	18900	10180	14540	14642.34	11.37	0	-1034	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2710	11.33	0.79	12	0.05	1286.00	18451.00	17600	20230113	-17.22	12410	20230726	17.41	15570	-6.42	20240102	14350	1.53	20240118	17530	-16.89	20230203	12410	17.41	20230726	0.45	N	016580	500	97 억	2115629	N	N	10	N	N
10	20240119	120321	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14610	70	2	0.48	78114550	5326	21.60	14790	14800	14600	18900	10180	14540	14666.64	11.37	0	252	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2717	11.36	0.79	12	0.03	1286.00	18451.00	17600	20230113	-16.99	12410	20230726	17.73	15570	-6.17	20240102	14350	1.81	20240118	17530	-16.66	20230203	12410	17.73	20230726	0.45	N	016580	500	97 억	2115629	N	N	10	N	N
11	20240119	110320	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	80	2	0.55	67750280	4617	18.73	14790	14800	14610	18900	10180	14540	14674.09	11.37	0	-64	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2719	11.37	0.79	12	0.02	1286.00	18451.00	17600	20230113	-16.93	12410	20230726	17.81	15570	-6.10	20240102	14350	1.88	20240118	17530	-16.60	20230203	12410	17.81	20230726	0.45	N	016580	500	97 억	2115629	N	N	10	N	N
12	20240119	100323	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	100	2	0.69	43913240	2988	12.12	14790	14800	14610	18900	10180	14540	14696.53	11.37	0	-14	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2723	11.38	0.79	12	0.02	1286.00	18451.00	17600	20230113	-16.82	12410	20230726	17.97	15570	-5.97	20240102	14350	2.02	20240118	17530	-16.49	20230203	12410	17.97	20230726	0.45	N	016580	500	97 억	2115629	N	N	10	N	N
13	20240119	090318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	240	2	1.65	2556650	173	0.70	14790	14790	14650	18900	10180	14540	14778.32	11.37	0	-157	15013	14776	14563	14326	14113	14895	14445	97	4360	500	10750	10	1	18600070	2749	11.49	0.80	12	0.00	1286.00	18451.00	17600	20230113	-16.02	12410	20230726	19.10	15570	-5.07	20240102	14350	3.00	20240118	17530	-15.69	20230203	12410	19.10	20230726	0.45	N	016580	500	97 억	2115629	N	N	10	N	N
14	20240118	160319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	0	3	0.00	352390890	24204	70.00	14350	14800	14350	18900	10180	14540	14559.20	11.37	0	-2070	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2704	11.31	0.79	12	0.13	1286.00	18451.00	17600	20230112	-17.39	12410	20230726	17.16	15570	-6.62	20240102	14350	1.32	20240118	17530	-17.06	20230203	12410	17.16	20230726	0.47	N	016580	500	97 억	2115726	N	N	10	N	N
15	20240118	150318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	-40	5	-0.28	341108930	23428	67.76	14350	14800	14350	18900	10180	14540	14559.88	11.37	0	-2067	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2697	11.28	0.79	12	0.13	1286.00	18451.00	17600	20230112	-17.61	12410	20230726	16.84	15570	-6.87	20240102	14350	1.05	20240118	17530	-17.28	20230203	12410	16.84	20230726	0.47	N	016580	500	97 억	2115726	N	N	15	N	N
16	20240118	140319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	-10	5	-0.07	319691290	21955	63.50	14350	14800	14350	18900	10180	14540	14561.21	11.37	0	-2565	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2703	11.30	0.79	12	0.12	1286.00	18451.00	17600	20230112	-17.44	12410	20230726	17.08	15570	-6.68	20240102	14350	1.25	20240118	17530	-17.11	20230203	12410	17.08	20230726	0.47	N	016580	500	97 억	2115726	N	N	15	N	N
17	20240118	130319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14600	60	2	0.41	300595240	20644	59.71	14350	14800	14350	18900	10180	14540	14560.90	11.37	0	-1964	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2716	11.35	0.79	12	0.11	1286.00	18451.00	17600	20230112	-17.05	12410	20230726	17.65	15570	-6.23	20240102	14350	1.74	20240118	17530	-16.71	20230203	12410	17.65	20230726	0.47	N	016580	500	97 억	2115726	N	N	15	N	N
18	20240118	120320	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	100	2	0.69	279550080	19205	55.55	14350	14800	14350	18900	10180	14540	14556.11	11.37	0	-1768	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2723	11.38	0.79	12	0.10	1286.00	18451.00	17600	20230112	-16.82	12410	20230726	17.97	15570	-5.97	20240102	14350	2.02	20240118	17530	-16.49	20230203	12410	17.97	20230726	0.47	N	016580	500	97 억	2115726	N	N	15	N	N
19	20240118	110320	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14720	180	2	1.24	255982240	17600	50.90	14350	14800	14350	18900	10180	14540	14544.45	11.37	0	-645	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2738	11.45	0.80	12	0.09	1286.00	18451.00	17600	20230112	-16.36	12410	20230726	18.61	15570	-5.46	20240102	14350	2.58	20240118	17530	-16.03	20230203	12410	18.61	20230726	0.47	N	016580	500	97 억	2115726	N	N	15	N	N
20	20240118	100319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	80	2	0.55	197714760	13639	39.45	14350	14700	14350	18900	10180	14540	14496.28	11.37	0	85	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2719	11.37	0.79	12	0.07	1286.00	18451.00	17600	20230112	-16.93	12410	20230726	17.81	15570	-6.10	20240102	14350	1.88	20240118	17530	-16.60	20230203	12410	17.81	20230726	0.47	N	016580	500	97 억	2115726	N	N	15	N	N
21	20240118	090318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14480	-60	5	-0.41	71815560	5002	14.47	14350	14510	14350	18900	10180	14540	14357.37	11.37	0	1223	15100	14820	14640	14360	14180	14730	14270	97	4360	500	10750	10	1	18600070	2693	11.26	0.78	12	0.03	1286.00	18451.00	17600	20230112	-17.73	12410	20230726	16.68	15570	-7.00	20240102	14350	0.91	20240118	17530	-17.40	20230203	12410	16.68	20230726	0.47	N	016580	500	97 억	2115726	N	N	15	N	N
22	20240117	160318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-280	5	-1.89	503040270	34573	162.21	14740	14920	14460	19260	10380	14820	14550.10	11.37	0	1590	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2704	11.31	0.79	12	0.19	1286.00	18451.00	17650	20230111	-17.62	12410	20230726	17.16	15570	-6.62	20240102	14460	0.55	20240117	17530	-17.06	20230203	12410	17.16	20230726	0.46	N	016580	500	97 억	2114417	N	N	15	N	N
23	20240117	150320	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	-290	5	-1.96	452457440	31084	145.84	14740	14920	14470	19260	10380	14820	14555.96	11.37	0	1892	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2703	11.30	0.79	12	0.17	1286.00	18451.00	17650	20230111	-17.68	12410	20230726	17.08	15570	-6.68	20240102	14470	0.41	20240117	17530	-17.11	20230203	12410	17.08	20230726	0.46	N	016580	500	97 억	2114417	N	N	95	N	N
24	20240117	140317	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14520	-300	5	-2.02	431164450	29620	138.97	14740	14920	14470	19260	10380	14820	14556.53	11.37	0	2211	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2701	11.29	0.79	12	0.16	1286.00	18451.00	17650	20230111	-17.73	12410	20230726	17.00	15570	-6.74	20240102	14470	0.35	20240117	17530	-17.17	20230203	12410	17.00	20230726	0.46	N	016580	500	97 억	2114417	N	N	95	N	N
25	20240117	130318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14510	-310	5	-2.09	360599270	24752	116.13	14740	14920	14500	19260	10380	14820	14568.49	11.37	0	801	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2699	11.28	0.79	12	0.13	1286.00	18451.00	17650	20230111	-17.79	12410	20230726	16.92	15570	-6.81	20240102	14500	0.07	20240117	17530	-17.23	20230203	12410	16.92	20230726	0.46	N	016580	500	97 억	2114417	N	N	95	N	N
26	20240117	120319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	-290	5	-1.96	251373410	17224	80.81	14740	14920	14510	19260	10380	14820	14594.37	11.37	0	544	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2703	11.30	0.79	12	0.09	1286.00	18451.00	17650	20230111	-17.68	12410	20230726	17.08	15570	-6.68	20240102	14500	0.21	20240102	17530	-17.11	20230203	12410	17.08	20230726	0.46	N	016580	500	97 억	2114417	N	N	95	N	N
27	20240117	110319	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14590	-230	5	-1.55	197245510	13504	63.36	14740	14920	14510	19260	10380	14820	14606.45	11.37	0	1058	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2714	11.35	0.79	12	0.07	1286.00	18451.00	17650	20230111	-17.34	12410	20230726	17.57	15570	-6.29	20240102	14500	0.62	20240102	17530	-16.77	20230203	12410	17.57	20230726	0.46	N	016580	500	97 억	2114417	N	N	95	N	N
28	20240117	100317	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14630	-190	5	-1.28	109225970	7470	35.05	14740	14920	14510	19260	10380	14820	14621.95	11.37	0	-1219	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2721	11.38	0.79	12	0.04	1286.00	18451.00	17650	20230111	-17.11	12410	20230726	17.89	15570	-6.04	20240102	14500	0.90	20240102	17530	-16.54	20230203	12410	17.89	20230726	0.46	N	016580	500	97 억	2114417	N	N	95	N	N
29	20240117	090318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14740	-80	5	-0.54	884400	60	0.28	14740	14740	14740	19260	10380	14820	14740.00	11.37	0	-1	15173	14996	14873	14696	14573	14935	14635	97	4440	500	10960	10	1	18600070	2742	11.46	0.80	12	0.00	1286.00	18451.00	17650	20230111	-16.49	12410	20230726	18.78	15570	-5.33	20240102	14500	1.66	20240102	17530	-15.92	20230203	12410	18.78	20230726	0.46	N	016580	500	97 억	2114417	N	N	95	N	N
30	20240116	160317	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14820	-100	5	-0.67	315144420	21276	96.50	15050	15050	14750	19390	10450	14920	14812.20	11.37	0	167	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2757	11.52	0.80	12	0.11	1286.00	18451.00	17650	20230111	-16.03	12410	20230726	19.42	15570	-4.82	20240102	14500	2.21	20240102	17550	-15.56	20230116	12410	19.42	20230726	0.45	N	016580	500	97 억	2114596	N	N	95	N	N
31	20240116	150318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	-130	5	-0.87	310582880	20968	95.10	15050	15050	14750	19390	10450	14920	14812.23	11.37	0	194	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2751	11.50	0.80	12	0.11	1286.00	18451.00	17650	20230111	-16.20	12410	20230726	19.18	15570	-5.01	20240102	14500	2.00	20240102	17550	-15.73	20230116	12410	19.18	20230726	0.45	N	016580	500	97 억	2114596	N	N	7	N	N
32	20240116	140318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14850	-70	5	-0.47	282701870	19082	86.55	15050	15050	14760	19390	10450	14920	14815.11	11.37	0	467	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2762	11.55	0.80	12	0.10	1286.00	18451.00	17650	20230111	-15.86	12410	20230726	19.66	15570	-4.62	20240102	14500	2.41	20240102	17550	-15.38	20230116	12410	19.66	20230726	0.45	N	016580	500	97 억	2114596	N	N	7	N	N
33	20240116	130318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-140	5	-0.94	236184610	15938	72.29	15050	15050	14760	19390	10450	14920	14818.96	11.37	0	-54	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2749	11.49	0.80	12	0.09	1286.00	18451.00	17650	20230111	-16.26	12410	20230726	19.10	15570	-5.07	20240102	14500	1.93	20240102	17550	-15.78	20230116	12410	19.10	20230726	0.45	N	016580	500	97 억	2114596	N	N	7	N	N
34	20240116	120318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	-160	5	-1.07	208992380	14098	63.94	15050	15050	14760	19390	10450	14920	14824.26	11.37	0	-195	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2745	11.48	0.80	12	0.08	1286.00	18451.00	17650	20230111	-16.37	12410	20230726	18.94	15570	-5.20	20240102	14500	1.79	20240102	17550	-15.90	20230116	12410	18.94	20230726	0.45	N	016580	500	97 억	2114596	N	N	7	N	N
35	20240116	110317	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14820	-100	5	-0.67	159479350	10750	48.76	15050	15050	14760	19390	10450	14920	14835.29	11.37	0	50	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2757	11.52	0.80	12	0.06	1286.00	18451.00	17650	20230111	-16.03	12410	20230726	19.42	15570	-4.82	20240102	14500	2.21	20240102	17550	-15.56	20230116	12410	19.42	20230726	0.45	N	016580	500	97 억	2114596	N	N	7	N	N
36	20240116	100317	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14870	-50	5	-0.34	67052610	4509	20.45	15050	15050	14840	19390	10450	14920	14870.84	11.37	0	-977	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2766	11.56	0.81	12	0.02	1286.00	18451.00	17650	20230111	-15.75	12410	20230726	19.82	15570	-4.50	20240102	14500	2.55	20240102	17550	-15.27	20230116	12410	19.82	20230726	0.45	N	016580	500	97 억	2114596	N	N	7	N	N
37	20240116	090315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15050	130	2	0.87	15050	1	0.00	15050	15050	15050	19390	10450	14920	15050.00	11.37	0	0	15253	15086	14993	14826	14733	15040	14780	97	4470	500	11040	10	1	18600070	2799	11.70	0.82	12	0.00	1286.00	18451.00	17650	20230111	-14.73	12410	20230726	21.27	15570	-3.34	20240102	14500	3.79	20240102	17550	-14.25	20230116	12410	21.27	20230726	0.45	N	016580	500	97 억	2114596	N	N	7	N	N
38	20240115	160316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14920	-180	5	-1.19	329371630	21967	61.82	15080	15160	14900	19630	10570	15100	14993.93	11.37	-334	-1499	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2775	11.60	0.81	12	0.12	1286.00	18451.00	17650	20230111	-15.47	12410	20230726	20.23	15570	-4.17	20240102	14500	2.90	20240102	17550	-14.99	20230116	12410	20.23	20230726	0.46	N	016580	500	97 억	2114887	N	N	7	N	N
39	20240115	150318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14920	-180	5	-1.19	302188480	20144	56.69	15080	15160	14900	19630	10570	15100	15001.41	11.37	-334	-1350	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2775	11.60	0.81	12	0.11	1286.00	18451.00	17650	20230111	-15.47	12410	20230726	20.23	15570	-4.17	20240102	14500	2.90	20240102	17550	-14.99	20230116	12410	20.23	20230726	0.46	N	016580	500	97 억	2114887	N	N	105	N	N
40	20240115	140318	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14920	-180	5	-1.19	262038690	17453	49.12	15080	15160	14920	19630	10570	15100	15013.96	11.37	-334	-742	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2775	11.60	0.81	12	0.09	1286.00	18451.00	17650	20230111	-15.47	12410	20230726	20.23	15570	-4.17	20240102	14500	2.90	20240102	17550	-14.99	20230116	12410	20.23	20230726	0.46	N	016580	500	97 억	2114887	N	N	105	N	N
41	20240115	130316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14930	-170	5	-1.13	235279380	15661	44.07	15080	15160	14920	19630	10570	15100	15023.27	11.37	-334	-363	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2777	11.61	0.81	12	0.08	1286.00	18451.00	17650	20230111	-15.41	12410	20230726	20.31	15570	-4.11	20240102	14500	2.97	20240102	17550	-14.93	20230116	12410	20.31	20230726	0.46	N	016580	500	97 억	2114887	N	N	105	N	N
42	20240115	120315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	-110	5	-0.73	156329600	10386	29.23	15080	15160	14990	19630	10570	15100	15051.95	11.37	-334	-981	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2788	11.66	0.81	12	0.06	1286.00	18451.00	17650	20230111	-15.07	12410	20230726	20.79	15570	-3.73	20240102	14500	3.38	20240102	17550	-14.59	20230116	12410	20.79	20230726	0.46	N	016580	500	97 억	2114887	N	N	105	N	N
43	20240115	110315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15010	-90	5	-0.60	108374830	7191	20.24	15080	15160	14990	19630	10570	15100	15070.90	11.37	-334	-913	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2792	11.67	0.81	12	0.04	1286.00	18451.00	17650	20230111	-14.96	12410	20230726	20.95	15570	-3.60	20240102	14500	3.52	20240102	17550	-14.47	20230116	12410	20.95	20230726	0.46	N	016580	500	97 억	2114887	N	N	105	N	N
44	20240115	100315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-70	5	-0.46	38799650	2581	7.26	15080	15100	14990	19630	10570	15100	15032.80	11.37	-334	-378	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2796	11.69	0.81	12	0.01	1286.00	18451.00	17650	20230111	-14.84	12410	20230726	21.11	15570	-3.47	20240102	14500	3.66	20240102	17550	-14.36	20230116	12410	21.11	20230726	0.46	N	016580	500	97 억	2114887	N	N	105	N	N
45	20240115	090316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	-30	5	-0.20	708750	47	0.13	15080	15080	15070	19630	10570	15100	15079.79	11.37	-334	-2	15406	15252	15126	14972	14846	15190	14910	97	4530	500	11170	10	1	18600070	2803	11.72	0.82	12	0.00	1286.00	18451.00	17650	20230111	-14.62	12410	20230726	21.43	15570	-3.21	20240102	14500	3.93	20240102	17550	-14.13	20230116	12410	21.43	20230726	0.46	N	016580	500	97 억	2114887	N	N	105	N	N
46	20240112	160315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	-90	5	-0.59	535232770	35525	80.38	15280	15280	15000	19740	10640	15190	15066.37	11.39	0	-2673	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2809	11.74	0.82	12	0.19	1286.00	18451.00	17650	20230111	-14.45	12410	20230726	21.68	15570	-3.02	20240102	14500	4.14	20240102	17600	-14.20	20230112	12410	21.68	20230726	0.47	N	016580	500	97 억	2118916	N	N	105	N	N
47	20240112	150316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	-120	5	-0.79	522383370	34673	78.45	15280	15280	15000	19740	10640	15190	15066.00	11.39	0	-2785	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2803	11.72	0.82	12	0.19	1286.00	18451.00	17650	20230111	-14.62	12410	20230726	21.43	15570	-3.21	20240102	14500	3.93	20240102	17600	-14.38	20230112	12410	21.43	20230726	0.47	N	016580	500	97 억	2118916	N	N	126	N	N
48	20240112	140316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	-100	5	-0.66	513895510	34110	77.18	15280	15280	15000	19740	10640	15190	15065.83	11.39	0	-2820	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2807	11.73	0.82	12	0.18	1286.00	18451.00	17650	20230111	-14.50	12410	20230726	21.60	15570	-3.08	20240102	14500	4.07	20240102	17600	-14.26	20230112	12410	21.60	20230726	0.47	N	016580	500	97 억	2118916	N	N	126	N	N
49	20240112	130314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	-100	5	-0.66	368938640	24471	55.37	15280	15280	15000	19740	10640	15190	15076.57	11.39	0	-2784	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2807	11.73	0.82	12	0.13	1286.00	18451.00	17650	20230111	-14.50	12410	20230726	21.60	15570	-3.08	20240102	14500	4.07	20240102	17600	-14.26	20230112	12410	21.60	20230726	0.47	N	016580	500	97 억	2118916	N	N	126	N	N
50	20240112	120315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	-30	5	-0.20	305183730	20247	45.81	15280	15280	15000	19740	10640	15190	15073.03	11.39	0	-3273	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2820	11.79	0.82	12	0.11	1286.00	18451.00	17650	20230111	-14.11	12410	20230726	22.16	15570	-2.63	20240102	14500	4.55	20240102	17600	-13.86	20230112	12410	22.16	20230726	0.47	N	016580	500	97 억	2118916	N	N	126	N	N
51	20240112	110314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	-100	5	-0.66	209468770	13911	31.48	15280	15280	15000	19740	10640	15190	15057.78	11.39	0	-1323	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2807	11.73	0.82	12	0.07	1286.00	18451.00	17650	20230111	-14.50	12410	20230726	21.60	15570	-3.08	20240102	14500	4.07	20240102	17600	-14.26	20230112	12410	21.60	20230726	0.47	N	016580	500	97 억	2118916	N	N	126	N	N
52	20240112	100315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	-120	5	-0.79	171398090	11388	25.77	15280	15280	15000	19740	10640	15190	15050.76	11.39	0	-1305	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2803	11.72	0.82	12	0.06	1286.00	18451.00	17650	20230111	-14.62	12410	20230726	21.43	15570	-3.21	20240102	14500	3.93	20240102	17600	-14.38	20230112	12410	21.43	20230726	0.47	N	016580	500	97 억	2118916	N	N	126	N	N
53	20240112	090315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	-70	5	-0.46	2854030	188	0.43	15280	15280	15110	19740	10640	15190	15181.01	11.39	0	-85	15683	15436	15293	15046	14903	15365	14975	97	4550	500	11240	10	1	18600070	2812	11.76	0.82	12	0.00	1286.00	18451.00	17650	20230111	-14.33	12410	20230726	21.84	15570	-2.89	20240102	14500	4.28	20240102	17600	-14.09	20230112	12410	21.84	20230726	0.47	N	016580	500	97 억	2118916	N	N	126	N	N
54	20240111	160313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	-270	5	-1.75	674377670	44160	73.58	15540	15540	15150	20050	10830	15460	15271.25	11.43	0	-5412	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2825	11.81	0.82	12	0.24	1286.00	18451.00	17650	20230111	-13.94	12410	20230726	22.40	15570	-2.44	20240102	14500	4.76	20240102	17650	-13.94	20230111	12410	22.40	20230726	0.48	N	016580	500	97 억	2126232	N	N	126	N	N
55	20240111	150316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	-290	5	-1.88	610462370	39957	66.58	15540	15540	15150	20050	10830	15460	15277.98	11.43	0	-4368	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2822	11.80	0.82	12	0.21	1286.00	18451.00	17650	20230111	-14.05	12410	20230726	22.24	15570	-2.57	20240102	14500	4.62	20240102	17650	-14.05	20230111	12410	22.24	20230726	0.48	N	016580	500	97 억	2126232	N	N	12	N	N
56	20240111	140314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	-270	5	-1.75	476980590	31161	51.92	15540	15540	15150	20050	10830	15460	15306.97	11.43	0	-5589	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2825	11.81	0.82	12	0.17	1286.00	18451.00	17650	20230111	-13.94	12410	20230726	22.40	15570	-2.44	20240102	14500	4.76	20240102	17650	-13.94	20230111	12410	22.40	20230726	0.48	N	016580	500	97 억	2126232	N	N	12	N	N
57	20240111	130313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15310	-150	5	-0.97	355962450	23226	38.70	15540	15540	15230	20050	10830	15460	15326.03	11.43	0	-5272	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2848	11.91	0.83	12	0.12	1286.00	18451.00	17650	20230111	-13.26	12410	20230726	23.37	15570	-1.67	20240102	14500	5.59	20240102	17650	-13.26	20230111	12410	23.37	20230726	0.48	N	016580	500	97 억	2126232	N	N	12	N	N
58	20240111	120314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15370	-90	5	-0.58	301993420	19709	32.84	15540	15540	15230	20050	10830	15460	15322.62	11.43	0	-2929	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2859	11.95	0.83	12	0.11	1286.00	18451.00	17650	20230111	-12.92	12410	20230726	23.85	15570	-1.28	20240102	14500	6.00	20240102	17650	-12.92	20230111	12410	23.85	20230726	0.48	N	016580	500	97 억	2126232	N	N	12	N	N
59	20240111	110316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15380	-80	5	-0.52	285914610	18664	31.10	15540	15540	15230	20050	10830	15460	15319.04	11.43	0	-3352	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2861	11.96	0.83	12	0.10	1286.00	18451.00	17650	20230111	-12.86	12410	20230726	23.93	15570	-1.22	20240102	14500	6.07	20240102	17650	-12.86	20230111	12410	23.93	20230726	0.48	N	016580	500	97 억	2126232	N	N	12	N	N
60	20240111	100314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15250	-210	5	-1.36	161540000	10547	17.57	15540	15540	15230	20050	10830	15460	15316.20	11.43	0	-1818	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2837	11.86	0.83	12	0.06	1286.00	18451.00	17650	20230111	-13.60	12410	20230726	22.88	15570	-2.06	20240102	14500	5.17	20240102	17650	-13.60	20230111	12410	22.88	20230726	0.48	N	016580	500	97 억	2126232	N	N	12	N	N
61	20240111	090314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15500	40	2	0.26	4979980	321	0.53	15540	15540	15460	20050	10830	15460	15513.96	11.43	0	-101	15820	15640	15380	15200	14940	15730	15290	97	4590	500	11440	10	1	18600070	2883	12.05	0.84	12	0.00	1286.00	18451.00	17650	20230111	-12.18	12410	20230726	24.90	15570	-0.45	20240102	14500	6.90	20240102	17650	-12.18	20230111	12410	24.90	20230726	0.48	N	016580	500	97 억	2126232	N	N	12	N	N
62	20240110	160313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15460	270	2	1.78	925930440	60012	186.62	15280	15560	15120	19740	10640	15190	15429.09	11.41	-946	1122	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2876	12.02	0.84	12	0.32	1286.00	18451.00	17650	20230111	-12.41	12410	20230726	24.58	15570	-0.71	20240102	14500	6.62	20240102	17650	-12.41	20230111	12410	24.58	20230726	0.50	N	016580	500	97 억	2122060	N	N	12	N	N
63	20240110	150313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15480	290	2	1.91	821579490	53278	165.68	15280	15560	15120	19740	10640	15190	15420.61	11.41	-946	2940	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2879	12.04	0.84	12	0.29	1286.00	18451.00	17650	20230111	-12.29	12410	20230726	24.74	15570	-0.58	20240102	14500	6.76	20240102	17650	-12.29	20230111	12410	24.74	20230726	0.50	N	016580	500	97 억	2122060	N	N	16	N	N
64	20240110	140314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15490	300	2	1.97	723906210	46974	146.07	15280	15560	15120	19740	10640	15190	15410.78	11.41	-946	4396	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2881	12.05	0.84	12	0.25	1286.00	18451.00	17650	20230111	-12.24	12410	20230726	24.82	15570	-0.51	20240102	14500	6.83	20240102	17650	-12.24	20230111	12410	24.82	20230726	0.50	N	016580	500	97 억	2122060	N	N	16	N	N
65	20240110	130314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15450	260	2	1.71	642856150	41731	129.77	15280	15560	15120	19740	10640	15190	15404.76	11.41	-946	3601	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2874	12.01	0.84	12	0.22	1286.00	18451.00	17650	20230111	-12.46	12410	20230726	24.50	15570	-0.77	20240102	14500	6.55	20240102	17650	-12.46	20230111	12410	24.50	20230726	0.50	N	016580	500	97 억	2122060	N	N	16	N	N
66	20240110	120313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15520	330	2	2.17	507383150	32958	102.49	15280	15560	15120	19740	10640	15190	15394.84	11.41	-946	1793	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2887	12.07	0.84	12	0.18	1286.00	18451.00	17650	20230111	-12.07	12410	20230726	25.06	15570	-0.32	20240102	14500	7.03	20240102	17650	-12.07	20230111	12410	25.06	20230726	0.50	N	016580	500	97 억	2122060	N	N	16	N	N
67	20240110	110314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15500	310	2	2.04	405250150	26364	81.98	15280	15560	15120	19740	10640	15190	15371.35	11.41	-946	2691	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2883	12.05	0.84	12	0.14	1286.00	18451.00	17650	20230111	-12.18	12410	20230726	24.90	15570	-0.45	20240102	14500	6.90	20240102	17650	-12.18	20230111	12410	24.90	20230726	0.50	N	016580	500	97 억	2122060	N	N	16	N	N
68	20240110	100313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	220	2	1.45	174821900	11456	35.62	15280	15410	15120	19740	10640	15190	15260.29	11.41	-946	588	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2866	11.98	0.84	12	0.06	1286.00	18451.00	17650	20230111	-12.69	12410	20230726	24.17	15570	-1.03	20240102	14500	6.28	20240102	17650	-12.69	20230111	12410	24.17	20230726	0.50	N	016580	500	97 억	2122060	N	N	16	N	N
69	20240110	090313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	80	2	0.53	244380	16	0.05	15280	15280	15270	19740	10640	15190	15273.75	11.41	-946	-10	15396	15292	15196	15092	14996	15345	15145	97	4550	500	11240	10	1	18600070	2840	11.87	0.83	12	0.00	1286.00	18451.00	17650	20230111	-13.48	12410	20230726	23.05	15570	-1.93	20240102	14500	5.31	20240102	17650	-13.48	20230111	12410	23.05	20230726	0.50	N	016580	500	97 억	2122060	N	N	16	N	N
70	20240109	160313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	80	2	0.53	487511650	32116	164.08	15110	15300	15100	19640	10580	15110	15179.71	11.37	0	8332	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2825	11.81	0.82	12	0.17	1286.00	18451.00	17650	20230111	-13.94	12410	20230726	22.40	15570	-2.44	20240102	14500	4.76	20240102	17650	-13.94	20230111	12410	22.40	20230726	0.55	N	016580	500	97 억	2114216	N	N	16	N	N
71	20240109	150314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	70	2	0.46	475892310	31351	160.17	15110	15300	15100	19640	10580	15110	15179.49	11.37	0	8568	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2823	11.80	0.82	12	0.17	1286.00	18451.00	17650	20230111	-13.99	12410	20230726	22.32	15570	-2.50	20240102	14500	4.69	20240102	17650	-13.99	20230111	12410	22.32	20230726	0.55	N	016580	500	97 억	2114216	N	N	83	N	N
72	20240109	140312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	60	2	0.40	451184440	29724	151.86	15110	15300	15100	19640	10580	15110	15179.13	11.37	0	8265	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2822	11.80	0.82	12	0.16	1286.00	18451.00	17650	20230111	-14.05	12410	20230726	22.24	15570	-2.57	20240102	14500	4.62	20240102	17650	-14.05	20230111	12410	22.24	20230726	0.55	N	016580	500	97 억	2114216	N	N	83	N	N
73	20240109	130313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15250	140	2	0.93	411969580	27144	138.68	15110	15300	15100	19640	10580	15110	15177.19	11.37	0	7577	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2837	11.86	0.83	12	0.15	1286.00	18451.00	17650	20230111	-13.60	12410	20230726	22.88	15570	-2.06	20240102	14500	5.17	20240102	17650	-13.60	20230111	12410	22.88	20230726	0.55	N	016580	500	97 억	2114216	N	N	83	N	N
74	20240109	120315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15260	150	2	0.99	396813480	26149	133.60	15110	15300	15100	19640	10580	15110	15175.09	11.37	0	7245	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2838	11.87	0.83	12	0.14	1286.00	18451.00	17650	20230111	-13.54	12410	20230726	22.97	15570	-1.99	20240102	14500	5.24	20240102	17650	-13.54	20230111	12410	22.97	20230726	0.55	N	016580	500	97 억	2114216	N	N	83	N	N
75	20240109	110312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	70	2	0.46	231074890	15252	77.92	15110	15290	15100	19640	10580	15110	15150.46	11.37	0	2477	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2823	11.80	0.82	12	0.08	1286.00	18451.00	17650	20230111	-13.99	12410	20230726	22.32	15570	-2.50	20240102	14500	4.69	20240102	17650	-13.99	20230111	12410	22.32	20230726	0.55	N	016580	500	97 억	2114216	N	N	83	N	N
76	20240109	100313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	50	2	0.33	64422070	4248	21.70	15110	15290	15110	19640	10580	15110	15165.27	11.37	0	-787	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2820	11.79	0.82	12	0.02	1286.00	18451.00	17650	20230111	-14.11	12410	20230726	22.16	15570	-2.63	20240102	14500	4.55	20240102	17650	-14.11	20230111	12410	22.16	20230726	0.55	N	016580	500	97 억	2114216	N	N	83	N	N
77	20240109	090313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	10	2	0.07	5877990	389	1.99	15110	15120	15110	19640	10580	15110	15110.51	11.37	0	0	15470	15290	15200	15020	14930	15245	14975	97	4530	500	11180	10	1	18600070	2812	11.76	0.82	12	0.00	1286.00	18451.00	17650	20230111	-14.33	12410	20230726	21.84	15570	-2.89	20240102	14500	4.28	20240102	17650	-14.33	20230111	12410	21.84	20230726	0.55	N	016580	500	97 억	2114216	N	N	83	N	N
78	20240108	160313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	-100	5	-0.66	296934920	19572	42.92	15210	15380	15110	19770	10650	15210	15171.41	11.36	-244	2597	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2810	11.75	0.82	12	0.11	1286.00	18451.00	17650	20230102	-14.39	12410	20230726	21.76	15570	-2.95	20240102	14500	4.21	20240102	17650	-14.39	20230111	12410	21.76	20230726	0.56	N	016580	500	97 억	2113282	N	N	83	N	N
79	20240108	150313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	-50	5	-0.33	263162600	17338	38.02	15210	15380	15120	19770	10650	15210	15178.37	11.36	-244	2587	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2820	11.79	0.82	12	0.09	1286.00	18451.00	17650	20230102	-14.11	12410	20230726	22.16	15570	-2.63	20240102	14500	4.55	20240102	17650	-14.11	20230111	12410	22.16	20230726	0.56	N	016580	500	97 억	2113282	N	N	76	N	N
80	20240108	140312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	-60	5	-0.39	243236300	16022	35.13	15210	15380	15120	19770	10650	15210	15181.39	11.36	-244	2707	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2818	11.78	0.82	12	0.09	1286.00	18451.00	17650	20230102	-14.16	12410	20230726	22.08	15570	-2.70	20240102	14500	4.48	20240102	17650	-14.16	20230111	12410	22.08	20230726	0.56	N	016580	500	97 억	2113282	N	N	76	N	N
81	20240108	130312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	-70	5	-0.46	219607370	14461	31.71	15210	15380	15130	19770	10650	15210	15186.18	11.36	-244	2643	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2816	11.77	0.82	12	0.08	1286.00	18451.00	17650	20230102	-14.22	12410	20230726	22.00	15570	-2.76	20240102	14500	4.41	20240102	17650	-14.22	20230111	12410	22.00	20230726	0.56	N	016580	500	97 억	2113282	N	N	76	N	N
82	20240108	120313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	-60	5	-0.39	200910210	13226	29.00	15210	15380	15130	19770	10650	15210	15190.55	11.36	-244	2997	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2818	11.78	0.82	12	0.07	1286.00	18451.00	17650	20230102	-14.16	12410	20230726	22.08	15570	-2.70	20240102	14500	4.48	20240102	17650	-14.16	20230111	12410	22.08	20230726	0.56	N	016580	500	97 억	2113282	N	N	76	N	N
83	20240108	110313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	-70	5	-0.46	186562270	12279	26.93	15210	15380	15130	19770	10650	15210	15193.60	11.36	-244	3087	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2816	11.77	0.82	12	0.07	1286.00	18451.00	17650	20230102	-14.22	12410	20230726	22.00	15570	-2.76	20240102	14500	4.41	20240102	17650	-14.22	20230111	12410	22.00	20230726	0.56	N	016580	500	97 억	2113282	N	N	76	N	N
84	20240108	100314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	-70	5	-0.46	138732090	9122	20.00	15210	15380	15130	19770	10650	15210	15208.52	11.36	-244	2277	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2816	11.77	0.82	12	0.05	1286.00	18451.00	17650	20230102	-14.22	12410	20230726	22.00	15570	-2.76	20240102	14500	4.41	20240102	17650	-14.22	20230111	12410	22.00	20230726	0.56	N	016580	500	97 억	2113282	N	N	76	N	N
85	20240108	090312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15220	10	2	0.07	6662510	438	0.96	15210	15230	15150	19770	10650	15210	15211.21	11.36	-244	-288	15643	15426	15273	15056	14903	15350	14980	97	4560	500	11250	10	1	18600070	2831	11.84	0.82	12	0.00	1286.00	18451.00	17650	20230102	-13.77	12410	20230726	22.64	15570	-2.25	20240102	14500	4.97	20240102	17650	-13.77	20230111	12410	22.64	20230726	0.56	N	016580	500	97 억	2113282	N	N	76	N	N
86	20240105	160312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15210	-170	5	-1.11	698347310	45553	133.13	15380	15490	15120	19990	10770	15380	15330.45	11.37	-1280	-2121	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2829	11.83	0.82	12	0.24	1286.00	18451.00	17650	20230102	-13.82	12410	20230726	22.56	15570	-2.31	20240102	14500	4.90	20240102	17650	-13.82	20230111	12410	22.56	20230726	0.57	N	016580	500	97 억	2115259	N	N	76	N	N
87	20240105	150312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15240	-140	5	-0.91	685262220	44693	130.61	15380	15490	15120	19990	10770	15380	15332.65	11.37	-1280	-2011	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2835	11.85	0.83	12	0.24	1286.00	18451.00	17650	20230102	-13.65	12410	20230726	22.80	15570	-2.12	20240102	14500	5.10	20240102	17650	-13.65	20230111	12410	22.80	20230726	0.57	N	016580	500	97 억	2115259	N	N	153	N	N
88	20240105	140312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	-200	5	-1.30	583823710	38032	111.15	15380	15490	15120	19990	10770	15380	15350.85	11.37	-1280	1007	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2823	11.80	0.82	12	0.20	1286.00	18451.00	17650	20230102	-13.99	12410	20230726	22.32	15570	-2.50	20240102	14500	4.69	20240102	17650	-13.99	20230111	12410	22.32	20230726	0.57	N	016580	500	97 억	2115259	N	N	153	N	N
89	20240105	130312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15230	-150	5	-0.98	447581560	29077	84.98	15380	15490	15230	19990	10770	15380	15392.98	11.37	-1280	3676	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2833	11.84	0.83	12	0.16	1286.00	18451.00	17650	20230102	-13.71	12410	20230726	22.72	15570	-2.18	20240102	14500	5.03	20240102	17650	-13.71	20230111	12410	22.72	20230726	0.57	N	016580	500	97 억	2115259	N	N	153	N	N
90	20240105	120312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15310	-70	5	-0.46	412000640	26749	78.17	15380	15490	15270	19990	10770	15380	15402.47	11.37	-1280	4626	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2848	11.91	0.83	12	0.14	1286.00	18451.00	17650	20230102	-13.26	12410	20230726	23.37	15570	-1.67	20240102	14500	5.59	20240102	17650	-13.26	20230111	12410	23.37	20230726	0.57	N	016580	500	97 억	2115259	N	N	153	N	N
91	20240105	110311	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15330	-50	5	-0.33	341971690	22174	64.80	15380	15490	15280	19990	10770	15380	15422.19	11.37	-1280	5704	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2851	11.92	0.83	12	0.12	1286.00	18451.00	17650	20230102	-13.14	12410	20230726	23.53	15570	-1.54	20240102	14500	5.72	20240102	17650	-13.14	20230111	12410	23.53	20230726	0.57	N	016580	500	97 억	2115259	N	N	153	N	N
92	20240105	100314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15420	40	2	0.26	282185820	18289	53.45	15380	15490	15280	19990	10770	15380	15429.26	11.37	-1280	7144	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2868	11.99	0.84	12	0.10	1286.00	18451.00	17650	20230102	-12.63	12410	20230726	24.25	15570	-0.96	20240102	14500	6.34	20240102	17650	-12.63	20230111	12410	24.25	20230726	0.57	N	016580	500	97 억	2115259	N	N	153	N	N
93	20240105	090312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15370	-10	5	-0.07	1491770	97	0.28	15380	15390	15370	19990	10770	15380	15379.07	11.37	-1280	-24	15640	15510	15340	15210	15040	15425	15125	97	4610	500	11380	10	1	18600070	2859	11.95	0.83	12	0.00	1286.00	18451.00	17650	20230102	-12.92	12410	20230726	23.85	15570	-1.28	20240102	14500	6.00	20240102	17650	-12.92	20230111	12410	23.85	20230726	0.57	N	016580	500	97 억	2115259	N	N	153	N	N
94	20240104	160310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15380	-90	5	-0.58	523021530	34193	98.18	15470	15470	15170	20100	10830	15470	15296.15	11.39	0	-857	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2861	11.96	0.83	12	0.18	1286.00	18451.00	17650	20230102	-12.86	12410	20230726	23.93	15570	-1.22	20240102	14500	6.07	20240102	17650	-12.86	20230111	12410	23.93	20230726	0.64	N	016580	500	97 억	2117879	N	N	153	N	N
95	20240104	150311	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15330	-140	5	-0.90	476629130	31175	89.51	15470	15470	15170	20100	10830	15470	15288.83	11.39	0	-717	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2851	11.92	0.83	12	0.17	1286.00	18451.00	17650	20230102	-13.14	12410	20230726	23.53	15570	-1.54	20240102	14500	5.72	20240102	17650	-13.14	20230111	12410	23.53	20230726	0.64	N	016580	500	97 억	2117879	N	N	255	N	N
96	20240104	140312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15330	-140	5	-0.90	397072350	25989	74.62	15470	15470	15170	20100	10830	15470	15278.48	11.39	0	288	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2851	11.92	0.83	12	0.14	1286.00	18451.00	17650	20230102	-13.14	12410	20230726	23.53	15570	-1.54	20240102	14500	5.72	20240102	17650	-13.14	20230111	12410	23.53	20230726	0.64	N	016580	500	97 억	2117879	N	N	255	N	N
97	20240104	130311	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	-170	5	-1.10	370316240	24244	69.61	15470	15470	15170	20100	10830	15470	15274.55	11.39	0	-205	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2846	11.90	0.83	12	0.13	1286.00	18451.00	17650	20230102	-13.31	12410	20230726	23.29	15570	-1.73	20240102	14500	5.52	20240102	17650	-13.31	20230111	12410	23.29	20230726	0.64	N	016580	500	97 억	2117879	N	N	255	N	N
98	20240104	120310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15330	-140	5	-0.90	338212150	22144	63.58	15470	15470	15170	20100	10830	15470	15273.31	11.39	0	-1039	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2851	11.92	0.83	12	0.12	1286.00	18451.00	17650	20230102	-13.14	12410	20230726	23.53	15570	-1.54	20240102	14500	5.72	20240102	17650	-13.14	20230111	12410	23.53	20230726	0.64	N	016580	500	97 억	2117879	N	N	255	N	N
99	20240104	110310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15280	-190	5	-1.23	305585370	20012	57.46	15470	15470	15170	20100	10830	15470	15270.11	11.39	0	-2002	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2842	11.88	0.83	12	0.11	1286.00	18451.00	17650	20230102	-13.43	12410	20230726	23.13	15570	-1.86	20240102	14500	5.38	20240102	17650	-13.43	20230111	12410	23.13	20230726	0.64	N	016580	500	97 억	2117879	N	N	255	N	N
100	20240104	100310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	-170	5	-1.10	220963180	14478	41.57	15470	15470	15170	20100	10830	15470	15262.00	11.39	0	-1858	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2846	11.90	0.83	12	0.08	1286.00	18451.00	17650	20230102	-13.31	12410	20230726	23.29	15570	-1.73	20240102	14500	5.52	20240102	17650	-13.31	20230111	12410	23.29	20230726	0.64	N	016580	500	97 억	2117879	N	N	255	N	N
101	20240104	090312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	-60	5	-0.39	5864240	380	1.09	15470	15470	15410	20100	10830	15470	15432.21	11.39	0	-324	15703	15586	15433	15316	15163	15645	15375	97	4630	500	11440	10	1	18600070	2866	11.98	0.84	12	0.00	1286.00	18451.00	17650	20230102	-12.69	12410	20230726	24.17	15570	-1.03	20240102	14500	6.28	20240102	17650	-12.69	20230111	12410	24.17	20230726	0.64	N	016580	500	97 억	2117879	N	N	255	N	N
102	20240103	160310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15470	120	2	0.78	536467230	34785	34.79	15370	15550	15280	19950	10750	15350	15422.36	11.35	-934	7100	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2877	12.03	0.84	12	0.19	1286.00	18451.00	17650	20230102	-12.35	12410	20230726	24.66	15570	-0.64	20240102	14500	6.69	20240102	17650	-12.35	20230111	12410	24.66	20230726	0.65	N	016580	500	97 억	2110300	N	N	255	N	N
103	20240103	150309	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	80	2	0.52	492156180	31920	31.92	15370	15550	15280	19950	10750	15350	15418.43	11.35	-934	6140	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2870	12.00	0.84	12	0.17	1286.00	18451.00	17650	20230102	-12.58	12410	20230726	24.34	15570	-0.90	20240102	14500	6.41	20240102	17650	-12.58	20230111	12410	24.34	20230726	0.65	N	016580	500	97 억	2110300	N	N	2	N	N
104	20240103	140308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15460	110	2	0.72	425164490	27584	27.58	15370	15550	15280	19950	10750	15350	15413.45	11.35	-934	4060	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2876	12.02	0.84	12	0.15	1286.00	18451.00	17650	20230102	-12.41	12410	20230726	24.58	15570	-0.71	20240102	14500	6.62	20240102	17650	-12.41	20230111	12410	24.58	20230726	0.65	N	016580	500	97 억	2110300	N	N	2	N	N
105	20240103	130310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15440	90	2	0.59	369630870	23983	23.98	15370	15550	15280	19950	10750	15350	15412.20	11.35	-934	3092	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2872	12.01	0.84	12	0.13	1286.00	18451.00	17650	20230102	-12.52	12410	20230726	24.42	15570	-0.83	20240102	14500	6.48	20240102	17650	-12.52	20230111	12410	24.42	20230726	0.65	N	016580	500	97 억	2110300	N	N	2	N	N
106	20240103	120312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15440	90	2	0.59	308819270	20047	20.05	15370	15550	15280	19950	10750	15350	15404.76	11.35	-934	2477	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2872	12.01	0.84	12	0.11	1286.00	18451.00	17650	20230102	-12.52	12410	20230726	24.42	15570	-0.83	20240102	14500	6.48	20240102	17650	-12.52	20230111	12410	24.42	20230726	0.65	N	016580	500	97 억	2110300	N	N	2	N	N
107	20240103	110310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15370	20	2	0.13	194008570	12625	12.63	15370	15470	15280	19950	10750	15350	15367.02	11.35	-934	3579	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2859	11.95	0.83	12	0.07	1286.00	18451.00	17650	20230102	-12.92	12410	20230726	23.85	15570	-1.28	20240102	14500	6.00	20240102	17650	-12.92	20230111	12410	23.85	20230726	0.65	N	016580	500	97 억	2110300	N	N	2	N	N
108	20240103	100309	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15350	0	3	0.00	127471390	8282	8.28	15370	15470	15280	19950	10750	15350	15391.38	11.35	-934	2089	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2855	11.94	0.83	12	0.04	1286.00	18451.00	17650	20230102	-13.03	12410	20230726	23.69	15570	-1.41	20240102	14500	5.86	20240102	17650	-13.03	20230111	12410	23.69	20230726	0.65	N	016580	500	97 억	2110300	N	N	2	N	N
109	20240103	090309	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15360	10	2	0.07	9407530	614	0.61	15370	15370	15280	19950	10750	15350	15321.71	11.35	-934	-383	16210	15780	15140	14710	14070	15995	14925	97	4600	500	11350	10	1	18600070	2857	11.94	0.83	12	0.00	1286.00	18451.00	17650	20230102	-12.97	12410	20230726	23.77	15570	-1.35	20240102	14500	5.93	20240102	17650	-12.97	20230111	12410	23.77	20230726	0.65	N	016580	500	97 억	2110300	N	N	2	N	N
110	20240102	160309	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15350	310	2	2.06	1528337240	99927	467.74	15060	15570	14500	19550	10530	15040	15294.51	11.22	0	22303	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2855	11.94	0.83	12	0.54	1286.00	18451.00	17650	20221226	-13.03	12410	20230726	23.69	15570	-1.41	20240102	14500	5.86	20240102	17650	-13.03	20230102	12410	23.69	20230726	0.68	N	016580	500	97 억	2086946	N	N	2	N	N
111	20240102	150308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15380	340	2	2.26	1463918760	95730	448.09	15060	15570	14500	19550	10530	15040	15292.16	11.22	0	20737	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2861	11.96	0.83	12	0.51	1286.00	18451.00	17650	20221226	-12.86	12410	20230726	23.93	15570	-1.22	20240102	14500	6.07	20240102	17650	-12.86	20230102	12410	23.93	20230726	0.68	N	016580	500	97 억	2086946	N	N	0	N	N
112	20240102	140310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15460	420	2	2.79	1331096890	87119	407.78	15060	15570	14500	19550	10530	15040	15279.07	11.22	0	20227	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2876	12.02	0.84	12	0.47	1286.00	18451.00	17650	20221226	-12.41	12410	20230726	24.58	15570	-0.71	20240102	14500	6.62	20240102	17650	-12.41	20230102	12410	24.58	20230726	0.68	N	016580	500	97 억	2086946	N	N	0	N	N
113	20240102	130308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15410	370	2	2.46	1116861310	73237	342.81	15060	15570	14500	19550	10530	15040	15249.96	11.22	0	15203	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2866	11.98	0.84	12	0.39	1286.00	18451.00	17650	20221226	-12.69	12410	20230726	24.17	15570	-1.03	20240102	14500	6.28	20240102	17650	-12.69	20230102	12410	24.17	20230726	0.68	N	016580	500	97 억	2086946	N	N	0	N	N
114	20240102	120308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15340	300	2	1.99	971618670	63786	298.57	15060	15570	14500	19550	10530	15040	15232.48	11.22	0	13005	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2853	11.93	0.83	12	0.34	1286.00	18451.00	17650	20221226	-13.09	12410	20230726	23.61	15570	-1.48	20240102	14500	5.79	20240102	17650	-13.09	20230102	12410	23.61	20230726	0.68	N	016580	500	97 억	2086946	N	N	0	N	N
115	20240102	110309	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15220	180	2	1.20	377246780	24903	116.57	15060	15240	15030	19550	10530	15040	15148.65	11.22	0	6917	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2831	11.84	0.82	12	0.13	1286.00	18451.00	17650	20221226	-13.77	12410	20230726	22.64	15240	-0.13	20240102	15030	1.26	20240102	17650	-13.77	20230102	12410	22.64	20230726	0.68	N	016580	500	97 억	2086946	N	N	0	N	N
116	20240102	100304	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-10	5	-0.07	33098480	2200	10.30	15060	15060	15030	19550	10530	15040	15044.76	11.22	0	-833	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2796	11.69	0.81	12	0.01	1286.00	18451.00	17650	20221226	-14.84	12410	20230726	21.11	15060	-0.20	20240102	15030	0.00	20240102	17650	-14.84	20230102	12410	21.11	20230726	0.68	N	016580	500	97 억	2086946	N	N	0	N	N
117	20240102	090302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	11.22	0	0	15153	15096	15013	14956	14873	15055	14915	97	4510	500	11120	10	1	18600070	2797	11.70	0.82	12	0.00	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	0	0.00	0	0	0.00	0	17650	-14.79	20230102	12410	21.19	20230726	0.68	N	016580	500	97 억	2086946	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History