KissMeData/011000/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	120254	57	100.00	KOSPI		의약품	N	N	N	N	N	2685	55	2	2.09	620945190	231738	38.92	2650	2720	2630	3415	1845	2630	2679.51	10.73	0	25093	2786	2707	2666	2587	2546	2687	2567	785	785	1000	1890	5	1	78473817	2107	-5.47	1.13	12	0.30	-491.00	2372.00	9050	20230206	-70.33	2485	20240118	8.05	3265	-17.76	20240118	2485	8.05	20240118	9050	-70.33	20230206	2485	8.05	20240118	0.21	N	011000	1000	784 억	8421044	N	N	2	N	N
3	20240123	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2680	50	2	1.90	534611515	199618	33.52	2650	2720	2630	3415	1845	2630	2678.17	10.73	0	19749	2786	2707	2666	2587	2546	2687	2567	785	785	1000	1890	5	1	78473817	2103	-5.46	1.13	12	0.25	-491.00	2372.00	9050	20230206	-70.39	2485	20240118	7.85	3265	-17.92	20240118	2485	7.85	20240118	9050	-70.39	20230206	2485	7.85	20240118	0.21	N	011000	1000	784 억	8421044	N	N	2	N	N
4	20240123	100253	57	100.00	KOSPI		의약품	N	N	N	N	N	2685	55	2	2.09	313208265	117440	19.72	2650	2695	2630	3415	1845	2630	2666.96	10.73	0	7874	2786	2707	2666	2587	2546	2687	2567	785	785	1000	1890	5	1	78473817	2107	-5.47	1.13	12	0.15	-491.00	2372.00	9050	20230206	-70.33	2485	20240118	8.05	3265	-17.76	20240118	2485	8.05	20240118	9050	-70.33	20230206	2485	8.05	20240118	0.21	N	011000	1000	784 억	8421044	N	N	2	N	N
5	20240123	090253	57	100.00	KOSPI		의약품	N	N	N	N	N	2635	5	2	0.19	69304340	26056	4.38	2650	2670	2635	3415	1845	2630	2659.82	10.73	0	-16478	2786	2707	2666	2587	2546	2687	2567	785	785	1000	1890	5	1	78473817	2068	-5.37	1.11	12	0.03	-491.00	2372.00	9050	20230206	-70.88	2485	20240118	6.04	3265	-19.30	20240118	2485	6.04	20240118	9050	-70.88	20230206	2485	6.04	20240118	0.21	N	011000	1000	784 억	8421044	N	N	2	N	N
6	20240119	160251	57	100.00	KOSPI		의약품	N	N	N	N	N	2700	-110	5	-3.91	3710201040	1349706	10.21	2780	2845	2680	3650	1970	2810	2748.94	10.54	0	118012	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2119	-5.50	1.14	12	1.72	-491.00	2372.00	9050	20230206	-70.17	2485	20240118	8.65	3265	-17.30	20240118	2485	8.65	20240118	9050	-70.17	20230206	2485	8.65	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
7	20240119	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2710	-100	5	-3.56	3499518570	1271987	9.62	2780	2845	2680	3650	1970	2810	2751.19	10.54	0	112330	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2127	-5.52	1.14	12	1.62	-491.00	2372.00	9050	20230206	-70.06	2485	20240118	9.05	3265	-17.00	20240118	2485	9.05	20240118	9050	-70.06	20230206	2485	9.05	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
8	20240119	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2700	-110	5	-3.91	3314439380	1203262	9.10	2780	2845	2680	3650	1970	2810	2754.51	10.54	0	113574	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2119	-5.50	1.14	12	1.53	-491.00	2372.00	9050	20230206	-70.17	2485	20240118	8.65	3265	-17.30	20240118	2485	8.65	20240118	9050	-70.17	20230206	2485	8.65	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
9	20240119	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2700	-110	5	-3.91	3149622325	1142264	8.64	2780	2845	2690	3650	1970	2810	2757.32	10.54	0	120106	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2119	-5.50	1.14	12	1.46	-491.00	2372.00	9050	20230206	-70.17	2485	20240118	8.65	3265	-17.30	20240118	2485	8.65	20240118	9050	-70.17	20230206	2485	8.65	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
10	20240119	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2730	-80	5	-2.85	2829563285	1023965	7.75	2780	2845	2695	3650	1970	2810	2763.31	10.54	0	120082	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2142	-5.56	1.15	12	1.30	-491.00	2372.00	9050	20230206	-69.83	2485	20240118	9.86	3265	-16.39	20240118	2485	9.86	20240118	9050	-69.83	20230206	2485	9.86	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
11	20240119	110252	57	100.00	KOSPI		의약품	N	N	N	N	N	2730	-80	5	-2.85	2581108635	933200	7.06	2780	2845	2695	3650	1970	2810	2765.84	10.54	0	140913	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2142	-5.56	1.15	12	1.19	-491.00	2372.00	9050	20230206	-69.83	2485	20240118	9.86	3265	-16.39	20240118	2485	9.86	20240118	9050	-69.83	20230206	2485	9.86	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
12	20240119	100256	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	-25	5	-0.89	1579035305	567067	4.29	2780	2845	2715	3650	1970	2810	2784.53	10.54	0	68911	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2185	-5.67	1.17	12	0.72	-491.00	2372.00	9050	20230206	-69.23	2485	20240118	12.07	3265	-14.70	20240118	2485	12.07	20240118	9050	-69.23	20230206	2485	12.07	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
13	20240119	090252	57	100.00	KOSPI		의약품	N	N	N	N	N	2735	-75	5	-2.67	375650435	136519	1.03	2780	2785	2715	3650	1970	2810	2751.34	10.54	0	24754	3633	3221	2853	2441	2073	3427	2647	785	840	1000	2020	5	1	78473817	2146	-5.57	1.15	12	0.17	-491.00	2372.00	9050	20230206	-69.78	2485	20240118	10.06	3265	-16.23	20240118	2485	10.06	20240118	9050	-69.78	20230206	2485	10.06	20240118	0.27	N	011000	1000	784 억	8268241	N	N	41	N	N
14	20240118	160251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2810	295	2	11.73	40004656840	13127926	3507.15	2520	3265	2485	3265	1765	2515	3047.34	10.57	0	-20235	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	2205	-5.72	1.18	12	16.73	-491.00	2372.00	9050	20230206	-68.95	2485	20240118	13.08	3265	-13.94	20240118	2485	13.08	20240118	9050	-68.95	20230206	2485	13.08	20240118	0.28	N	011000	1000	784 억	8294203	N	N	41	N	N
15	20240118	150251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2855	340	2	13.52	39301104765	12878083	3440.40	2520	3265	2485	3265	1765	2515	3051.78	10.57	0	-21297	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	2240	-5.81	1.20	12	16.41	-491.00	2372.00	9050	20230206	-68.45	2485	20240118	14.89	3265	-12.56	20240118	2485	14.89	20240118	9050	-68.45	20230206	2485	14.89	20240118	0.28	N	011000	1000	784 억	8294203	N	N	171	N	N
16	20240118	140252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2835	320	2	12.72	37019043445	12081937	3227.71	2520	3265	2485	3265	1765	2515	3064.00	10.57	0	-7404	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	2225	-5.77	1.20	12	15.40	-491.00	2372.00	9050	20230206	-68.67	2485	20240118	14.08	3265	-13.17	20240118	2485	14.08	20240118	9050	-68.67	20230206	2485	14.08	20240118	0.28	N	011000	1000	784 억	8294203	N	N	171	N	N
17	20240118	130251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2990	475	2	18.89	32816131595	10640281	2842.57	2520	3265	2485	3265	1765	2515	3084.14	10.57	0	-23376	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	2346	-6.09	1.26	12	13.56	-491.00	2372.00	9050	20230206	-66.96	2485	20240118	20.32	3265	-8.42	20240118	2485	20.32	20240118	9050	-66.96	20230206	2485	20.32	20240118	0.28	N	011000	1000	784 억	8294203	N	N	171	N	N
18	20240118	120252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2990	475	2	18.89	23200795925	7426442	1983.99	2520	3265	2485	3265	1765	2515	3124.08	10.57	0	-27079	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	2346	-6.09	1.26	12	9.46	-491.00	2372.00	9050	20230206	-66.96	2485	20240118	20.32	3265	-8.42	20240118	2485	20.32	20240118	9050	-66.96	20230206	2485	20.32	20240118	0.28	N	011000	1000	784 억	8294203	N	N	171	N	N
19	20240118	110253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2630	115	2	4.57	473821775	184841	49.38	2520	2655	2485	3265	1765	2515	2563.40	10.57	0	17618	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	2064	-5.36	1.11	12	0.24	-491.00	2372.00	9050	20230206	-70.94	2485	20240118	5.84	2960	-11.15	20240103	2485	5.84	20240118	9050	-70.94	20230206	2485	5.84	20240118	0.28	N	011000	1000	784 억	8294203	N	N	171	N	N
20	20240118	100251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2520	5	2	0.20	144085850	57514	15.36	2520	2525	2485	3265	1765	2515	2505.23	10.57	0	-1105	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	1978	-5.13	1.06	12	0.07	-491.00	2372.00	9050	20230206	-72.15	2485	20240118	1.41	2960	-14.86	20240103	2485	1.41	20240118	9050	-72.15	20230206	2485	1.41	20240118	0.28	N	011000	1000	784 억	8294203	N	N	171	N	N
21	20240118	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	5	2	0.20	4386140	1739	0.46	2520	2525	2520	3265	1765	2515	2522.22	10.57	0	-91	2731	2622	2566	2457	2401	2595	2430	785	750	1000	1810	5	1	78473817	1978	-5.13	1.06	12	0.00	-491.00	2372.00	9050	20230206	-72.15	2510	20240117	0.40	2960	-14.86	20240103	2510	0.40	20240117	9050	-72.15	20230206	2510	0.40	20240117	0.28	N	011000	1000	784 억	8294203	N	N	171	N	N
22	20240117	160250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2515	-125	5	-4.73	951261360	372406	148.19	2640	2675	2510	3430	1850	2640	2554.40	10.62	0	-38419	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	1974	-5.12	1.06	12	0.47	-491.00	2372.00	9050	20230206	-72.21	2510	20240117	0.20	2960	-15.03	20240103	2510	0.20	20240117	9050	-72.21	20230206	2510	0.20	20240117	0.28	N	011000	1000	784 억	8331578	N	N	171	N	N
23	20240117	150252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2515	-125	5	-4.73	909388195	355794	141.58	2640	2675	2510	3430	1850	2640	2555.94	10.62	0	-37720	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	1974	-5.12	1.06	12	0.45	-491.00	2372.00	9050	20230206	-72.21	2510	20240117	0.20	2960	-15.03	20240103	2510	0.20	20240117	9050	-72.21	20230206	2510	0.20	20240117	0.28	N	011000	1000	784 억	8331578	N	N	33	N	N
24	20240117	140250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2520	-120	5	-4.55	821153690	320751	127.63	2640	2675	2510	3430	1850	2640	2560.10	10.62	0	-32913	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	1978	-5.13	1.06	12	0.41	-491.00	2372.00	9050	20230206	-72.15	2510	20240117	0.40	2960	-14.86	20240103	2510	0.40	20240117	9050	-72.15	20230206	2510	0.40	20240117	0.28	N	011000	1000	784 억	8331578	N	N	33	N	N
25	20240117	130251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2520	-120	5	-4.55	770989380	300849	119.72	2640	2675	2510	3430	1850	2640	2562.71	10.62	0	-33674	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	1978	-5.13	1.06	12	0.38	-491.00	2372.00	9050	20230206	-72.15	2510	20240117	0.40	2960	-14.86	20240103	2510	0.40	20240117	9050	-72.15	20230206	2510	0.40	20240117	0.28	N	011000	1000	784 억	8331578	N	N	33	N	N
26	20240117	120251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2520	-120	5	-4.55	713111505	277864	110.57	2640	2675	2510	3430	1850	2640	2566.40	10.62	0	-33094	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	1978	-5.13	1.06	12	0.35	-491.00	2372.00	9050	20230206	-72.15	2510	20240117	0.40	2960	-14.86	20240103	2510	0.40	20240117	9050	-72.15	20230206	2510	0.40	20240117	0.28	N	011000	1000	784 억	8331578	N	N	33	N	N
27	20240117	110252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2530	-110	5	-4.17	586751975	227788	90.64	2640	2675	2525	3430	1850	2640	2575.87	10.62	0	-27185	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	1985	-5.15	1.07	12	0.29	-491.00	2372.00	9050	20230206	-72.04	2525	20240117	0.20	2960	-14.53	20240103	2525	0.20	20240117	9050	-72.04	20230206	2525	0.20	20240117	0.28	N	011000	1000	784 억	8331578	N	N	33	N	N
28	20240117	100250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2565	-75	5	-2.84	329890110	126782	50.45	2640	2675	2565	3430	1850	2640	2602.03	10.62	0	-27966	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	2013	-5.22	1.08	12	0.16	-491.00	2372.00	9050	20230206	-71.66	2565	20240117	0.00	2960	-13.34	20240103	2565	0.00	20240117	9050	-71.66	20230206	2565	0.00	20240117	0.28	N	011000	1000	784 억	8331578	N	N	33	N	N
29	20240117	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2670	30	2	1.14	4446110	1682	0.67	2640	2670	2640	3430	1850	2640	2643.35	10.62	0	-168	2713	2676	2638	2601	2563	2657	2582	785	790	1000	1900	5	1	78473817	2095	-5.44	1.13	12	0.00	-491.00	2372.00	9050	20230206	-70.50	2600	20240116	2.69	2960	-9.80	20240103	2600	2.69	20240116	9050	-70.50	20230206	2600	2.69	20240116	0.28	N	011000	1000	784 억	8331578	N	N	33	N	N
30	20240116	160250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2640	-5	5	-0.19	659006180	250805	72.25	2645	2675	2600	3435	1855	2645	2627.56	10.59	0	27123	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2072	-5.38	1.11	12	0.32	-491.00	2372.00	9050	20230206	-70.83	2600	20240116	1.54	2960	-10.81	20240103	2600	1.54	20240116	9050	-70.83	20230206	2600	1.54	20240116	0.27	N	011000	1000	784 억	8307576	N	N	33	N	N
31	20240116	150251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2655	10	2	0.38	582159745	221733	63.87	2645	2675	2600	3435	1855	2645	2625.50	10.59	0	26054	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2083	-5.41	1.12	12	0.28	-491.00	2372.00	9050	20230206	-70.66	2600	20240116	2.12	2960	-10.30	20240103	2600	2.12	20240116	9050	-70.66	20230206	2600	2.12	20240116	0.27	N	011000	1000	784 억	8307576	N	N	11	N	N
32	20240116	140251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2645	0	3	0.00	539818620	205770	59.27	2645	2675	2600	3435	1855	2645	2623.41	10.59	0	26388	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2076	-5.39	1.12	12	0.26	-491.00	2372.00	9050	20230206	-70.77	2600	20240116	1.73	2960	-10.64	20240103	2600	1.73	20240116	9050	-70.77	20230206	2600	1.73	20240116	0.27	N	011000	1000	784 억	8307576	N	N	11	N	N
33	20240116	130251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2635	-10	5	-0.38	499948465	190709	54.93	2645	2675	2600	3435	1855	2645	2621.53	10.59	0	27428	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2068	-5.37	1.11	12	0.24	-491.00	2372.00	9050	20230206	-70.88	2600	20240116	1.35	2960	-10.98	20240103	2600	1.35	20240116	9050	-70.88	20230206	2600	1.35	20240116	0.27	N	011000	1000	784 억	8307576	N	N	11	N	N
34	20240116	120250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2620	-25	5	-0.95	463788030	176954	50.97	2645	2675	2600	3435	1855	2645	2620.95	10.59	0	29070	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2056	-5.34	1.10	12	0.23	-491.00	2372.00	9050	20230206	-71.05	2600	20240116	0.77	2960	-11.49	20240103	2600	0.77	20240116	9050	-71.05	20230206	2600	0.77	20240116	0.27	N	011000	1000	784 억	8307576	N	N	11	N	N
35	20240116	110250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2620	-25	5	-0.95	384147655	146560	42.22	2645	2675	2600	3435	1855	2645	2621.09	10.59	0	30321	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2056	-5.34	1.10	12	0.19	-491.00	2372.00	9050	20230206	-71.05	2600	20240116	0.77	2960	-11.49	20240103	2600	0.77	20240116	9050	-71.05	20230206	2600	0.77	20240116	0.27	N	011000	1000	784 억	8307576	N	N	11	N	N
36	20240116	100250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2625	-20	5	-0.76	129903475	48987	14.11	2645	2675	2625	3435	1855	2645	2651.80	10.59	0	-12845	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2060	-5.35	1.11	12	0.06	-491.00	2372.00	9050	20230206	-70.99	2625	20240116	0.00	2960	-11.32	20240103	2625	0.00	20240116	9050	-70.99	20230206	2625	0.00	20240116	0.27	N	011000	1000	784 억	8307576	N	N	11	N	N
37	20240116	090249	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	20	2	0.76	1775605	670	0.19	2645	2665	2645	3435	1855	2645	2650.16	10.59	0	-186	2755	2700	2665	2610	2575	2682	2592	785	790	1000	1900	5	1	78473817	2091	-5.43	1.12	12	0.00	-491.00	2372.00	9050	20230206	-70.55	2630	20240115	1.33	2960	-9.97	20240103	2630	1.33	20240115	9050	-70.55	20230206	2630	1.33	20240115	0.27	N	011000	1000	784 억	8307576	N	N	11	N	N
38	20240115	160249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2645	-65	5	-2.40	921702900	344747	101.78	2700	2720	2630	3520	1900	2710	2673.57	10.64	-5200	-36986	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2076	-5.39	1.12	12	0.44	-491.00	2372.00	9050	20230206	-70.77	2630	20240115	0.57	2960	-10.64	20240103	2630	0.57	20240115	9050	-70.77	20230206	2630	0.57	20240115	0.27	N	011000	1000	784 억	8348041	N	N	11	N	N
39	20240115	150251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2635	-75	5	-2.77	879011165	328550	97.00	2700	2720	2635	3520	1900	2710	2675.43	10.64	-5200	-37504	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2068	-5.37	1.11	12	0.42	-491.00	2372.00	9050	20230206	-70.88	2635	20240115	0.00	2960	-10.98	20240103	2635	0.00	20240115	9050	-70.88	20230206	2635	0.00	20240115	0.27	N	011000	1000	784 억	8348041	N	N	225	N	N
40	20240115	140251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2660	-50	5	-1.85	690067060	257221	75.94	2700	2720	2655	3520	1900	2710	2682.78	10.64	-5200	-27732	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2087	-5.42	1.12	12	0.33	-491.00	2372.00	9050	20230206	-70.61	2655	20240115	0.19	2960	-10.14	20240103	2655	0.19	20240115	9050	-70.61	20230206	2655	0.19	20240115	0.27	N	011000	1000	784 억	8348041	N	N	225	N	N
41	20240115	130249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2670	-40	5	-1.48	496350230	184476	54.47	2700	2720	2665	3520	1900	2710	2690.60	10.64	-5200	-19254	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2095	-5.44	1.13	12	0.24	-491.00	2372.00	9050	20230206	-70.50	2665	20240115	0.19	2960	-9.80	20240103	2665	0.19	20240115	9050	-70.50	20230206	2665	0.19	20240115	0.27	N	011000	1000	784 억	8348041	N	N	225	N	N
42	20240115	120249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2690	-20	5	-0.74	359897975	133508	39.42	2700	2720	2670	3520	1900	2710	2695.70	10.64	-5200	-16848	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2111	-5.48	1.13	12	0.17	-491.00	2372.00	9050	20230206	-70.28	2670	20240115	0.75	2960	-9.12	20240103	2670	0.75	20240115	9050	-70.28	20230206	2670	0.75	20240115	0.27	N	011000	1000	784 억	8348041	N	N	225	N	N
43	20240115	110248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2690	-20	5	-0.74	302499195	112160	33.11	2700	2720	2670	3520	1900	2710	2697.03	10.64	-5200	-16959	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2111	-5.48	1.13	12	0.14	-491.00	2372.00	9050	20230206	-70.28	2670	20240115	0.75	2960	-9.12	20240103	2670	0.75	20240115	9050	-70.28	20230206	2670	0.75	20240115	0.27	N	011000	1000	784 억	8348041	N	N	225	N	N
44	20240115	100248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2710	0	3	0.00	174457895	64760	19.12	2700	2720	2670	3520	1900	2710	2693.91	10.64	-5200	-4373	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2127	-5.52	1.14	12	0.08	-491.00	2372.00	9050	20230206	-70.06	2670	20240115	1.50	2960	-8.45	20240103	2670	1.50	20240115	9050	-70.06	20230206	2670	1.50	20240115	0.27	N	011000	1000	784 억	8348041	N	N	225	N	N
45	20240115	090249	57	100.00	KOSPI		의약품	N	N	N	N	N	2710	0	3	0.00	10749110	3980	1.18	2700	2710	2695	3520	1900	2710	2700.78	10.64	-5200	-2263	2840	2775	2735	2670	2630	2755	2650	785	810	1000	1950	5	1	78473817	2127	-5.52	1.14	12	0.01	-491.00	2372.00	9050	20230206	-70.06	2690	20231215	0.74	2960	-8.45	20240103	2695	0.56	20240115	9050	-70.06	20230206	2690	0.74	20231215	0.27	N	011000	1000	784 억	8348041	N	N	225	N	N
46	20240112	160249	57	100.00	KOSPI		의약품	N	N	N	N	N	2710	-75	5	-2.69	915427260	336808	162.84	2790	2800	2695	3620	1950	2785	2717.95	10.80	0	-118449	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2127	-5.52	1.14	12	0.43	-491.00	2372.00	9050	20230206	-70.06	2690	20231215	0.74	2960	-8.45	20240103	2695	0.56	20240112	9050	-70.06	20230206	2690	0.74	20231215	0.26	N	011000	1000	784 억	8472314	N	N	225	N	N
47	20240112	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2705	-80	5	-2.87	872155975	320828	155.12	2790	2800	2695	3620	1950	2785	2718.45	10.80	0	-116535	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2123	-5.51	1.14	12	0.41	-491.00	2372.00	9050	20230206	-70.11	2690	20231215	0.56	2960	-8.61	20240103	2695	0.37	20240112	9050	-70.11	20230206	2690	0.56	20231215	0.26	N	011000	1000	784 억	8472314	N	N	45	N	N
48	20240112	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2705	-80	5	-2.87	749151990	275312	133.11	2790	2800	2695	3620	1950	2785	2721.10	10.80	0	-107687	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2123	-5.51	1.14	12	0.35	-491.00	2372.00	9050	20230206	-70.11	2690	20231215	0.56	2960	-8.61	20240103	2695	0.37	20240112	9050	-70.11	20230206	2690	0.56	20231215	0.26	N	011000	1000	784 억	8472314	N	N	45	N	N
49	20240112	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2710	-75	5	-2.69	662892845	243481	117.72	2790	2800	2695	3620	1950	2785	2722.56	10.80	0	-94886	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2127	-5.52	1.14	12	0.31	-491.00	2372.00	9050	20230206	-70.06	2690	20231215	0.74	2960	-8.45	20240103	2695	0.56	20240112	9050	-70.06	20230206	2690	0.74	20231215	0.26	N	011000	1000	784 억	8472314	N	N	45	N	N
50	20240112	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2720	-65	5	-2.33	585159320	214857	103.88	2790	2800	2695	3620	1950	2785	2723.48	10.80	0	-92065	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2134	-5.54	1.15	12	0.27	-491.00	2372.00	9050	20230206	-69.94	2690	20231215	1.12	2960	-8.11	20240103	2695	0.93	20240112	9050	-69.94	20230206	2690	1.12	20231215	0.26	N	011000	1000	784 억	8472314	N	N	45	N	N
51	20240112	110248	57	100.00	KOSPI		의약품	N	N	N	N	N	2715	-70	5	-2.51	538062220	197499	95.49	2790	2800	2695	3620	1950	2785	2724.38	10.80	0	-86685	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2131	-5.53	1.14	12	0.25	-491.00	2372.00	9050	20230206	-70.00	2690	20231215	0.93	2960	-8.28	20240103	2695	0.74	20240112	9050	-70.00	20230206	2690	0.93	20231215	0.26	N	011000	1000	784 억	8472314	N	N	45	N	N
52	20240112	100249	57	100.00	KOSPI		의약품	N	N	N	N	N	2705	-80	5	-2.87	446393405	163674	79.13	2790	2800	2695	3620	1950	2785	2727.33	10.80	0	-74072	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2123	-5.51	1.14	12	0.21	-491.00	2372.00	9050	20230206	-70.11	2690	20231215	0.56	2960	-8.61	20240103	2695	0.37	20240112	9050	-70.11	20230206	2690	0.56	20231215	0.26	N	011000	1000	784 억	8472314	N	N	45	N	N
53	20240112	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	15	2	0.54	12673620	4543	2.20	2790	2800	2765	3620	1950	2785	2789.70	10.80	0	940	2838	2811	2773	2746	2708	2825	2760	785	835	1000	2000	5	1	78473817	2197	-5.70	1.18	12	0.01	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	2960	-5.41	20240103	2725	2.75	20240110	9050	-69.06	20230206	2690	4.09	20231215	0.26	N	011000	1000	784 억	8472314	N	N	45	N	N
54	20240111	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	45	2	1.64	565997950	204315	57.79	2735	2800	2735	3560	1920	2740	2770.20	10.71	0	69591	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2185	-5.67	1.17	12	0.26	-491.00	2372.00	9050	20230206	-69.23	2690	20231215	3.53	2960	-5.91	20240103	2725	2.20	20240110	9050	-69.23	20230206	2690	3.53	20231215	0.26	N	011000	1000	784 억	8404092	N	N	45	N	N
55	20240111	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	50	2	1.82	548035185	197866	55.96	2735	2800	2735	3560	1920	2740	2769.73	10.71	0	67753	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2189	-5.68	1.18	12	0.25	-491.00	2372.00	9050	20230206	-69.17	2690	20231215	3.72	2960	-5.74	20240103	2725	2.39	20240110	9050	-69.17	20230206	2690	3.72	20231215	0.26	N	011000	1000	784 억	8404092	N	N	14	N	N
56	20240111	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	50	2	1.82	493898930	178431	50.47	2735	2800	2735	3560	1920	2740	2768.01	10.71	0	57962	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2189	-5.68	1.18	12	0.23	-491.00	2372.00	9050	20230206	-69.17	2690	20231215	3.72	2960	-5.74	20240103	2725	2.39	20240110	9050	-69.17	20230206	2690	3.72	20231215	0.26	N	011000	1000	784 억	8404092	N	N	14	N	N
57	20240111	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	40	2	1.46	346744300	125563	35.51	2735	2795	2735	3560	1920	2740	2761.52	10.71	0	17352	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2182	-5.66	1.17	12	0.16	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	2960	-6.08	20240103	2725	2.02	20240110	9050	-69.28	20230206	2690	3.35	20231215	0.26	N	011000	1000	784 억	8404092	N	N	14	N	N
58	20240111	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	40	2	1.46	327789575	118742	33.58	2735	2795	2735	3560	1920	2740	2760.52	10.71	0	14675	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2182	-5.66	1.17	12	0.15	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	2960	-6.08	20240103	2725	2.02	20240110	9050	-69.28	20230206	2690	3.35	20231215	0.26	N	011000	1000	784 억	8404092	N	N	14	N	N
59	20240111	110248	57	100.00	KOSPI		의약품	N	N	N	N	N	2770	30	2	1.09	216367780	78667	22.25	2735	2780	2735	3560	1920	2740	2750.43	10.71	0	763	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2174	-5.64	1.17	12	0.10	-491.00	2372.00	9050	20230206	-69.39	2690	20231215	2.97	2960	-6.42	20240103	2725	1.65	20240110	9050	-69.39	20230206	2690	2.97	20231215	0.26	N	011000	1000	784 억	8404092	N	N	14	N	N
60	20240111	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2755	15	2	0.55	161703195	58882	16.65	2735	2755	2735	3560	1920	2740	2746.22	10.71	0	-3657	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2162	-5.61	1.16	12	0.08	-491.00	2372.00	9050	20230206	-69.56	2690	20231215	2.42	2960	-6.93	20240103	2725	1.10	20240110	9050	-69.56	20230206	2690	2.42	20231215	0.26	N	011000	1000	784 억	8404092	N	N	14	N	N
61	20240111	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2755	15	2	0.55	4817820	1759	0.50	2735	2755	2735	3560	1920	2740	2738.95	10.71	0	-35	2856	2797	2761	2702	2666	2780	2685	785	820	1000	1970	5	1	78473817	2162	-5.61	1.16	12	0.00	-491.00	2372.00	9050	20230206	-69.56	2690	20231215	2.42	2960	-6.93	20240103	2725	1.10	20240110	9050	-69.56	20230206	2690	2.42	20231215	0.26	N	011000	1000	784 억	8404092	N	N	14	N	N
62	20240110	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2740	-70	5	-2.49	970476495	352460	94.27	2810	2820	2725	3650	1970	2810	2753.48	10.89	455	-149384	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2150	-5.58	1.16	12	0.45	-491.00	2372.00	9050	20230206	-69.72	2690	20231215	1.86	2960	-7.43	20240103	2725	0.55	20240110	9050	-69.72	20230206	2690	1.86	20231215	0.28	N	011000	1000	784 억	8544476	N	N	14	N	N
63	20240110	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2735	-75	5	-2.67	904348470	328329	87.82	2810	2820	2725	3650	1970	2810	2754.40	10.89	455	-135818	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2146	-5.57	1.15	12	0.42	-491.00	2372.00	9050	20230206	-69.78	2690	20231215	1.67	2960	-7.60	20240103	2725	0.37	20240110	9050	-69.78	20230206	2690	1.67	20231215	0.28	N	011000	1000	784 억	8544476	N	N	268	N	N
64	20240110	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2750	-60	5	-2.14	622495565	225418	60.29	2810	2820	2740	3650	1970	2810	2761.52	10.89	455	-103925	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2158	-5.60	1.16	12	0.29	-491.00	2372.00	9050	20230206	-69.61	2690	20231215	2.23	2960	-7.09	20240103	2740	0.36	20240110	9050	-69.61	20230206	2690	2.23	20231215	0.28	N	011000	1000	784 억	8544476	N	N	268	N	N
65	20240110	130248	57	100.00	KOSPI		의약품	N	N	N	N	N	2750	-60	5	-2.14	560553410	202875	54.26	2810	2820	2740	3650	1970	2810	2763.05	10.89	455	-94053	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2158	-5.60	1.16	12	0.26	-491.00	2372.00	9050	20230206	-69.61	2690	20231215	2.23	2960	-7.09	20240103	2740	0.36	20240110	9050	-69.61	20230206	2690	2.23	20231215	0.28	N	011000	1000	784 억	8544476	N	N	268	N	N
66	20240110	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2750	-60	5	-2.14	498319015	180235	48.21	2810	2820	2740	3650	1970	2810	2764.83	10.89	455	-78399	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2158	-5.60	1.16	12	0.23	-491.00	2372.00	9050	20230206	-69.61	2690	20231215	2.23	2960	-7.09	20240103	2740	0.36	20240110	9050	-69.61	20230206	2690	2.23	20231215	0.28	N	011000	1000	784 억	8544476	N	N	268	N	N
67	20240110	110247	57	100.00	KOSPI		의약품	N	N	N	N	N	2765	-45	5	-1.60	372206195	134423	35.96	2810	2820	2750	3650	1970	2810	2768.92	10.89	455	-45852	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2170	-5.63	1.17	12	0.17	-491.00	2372.00	9050	20230206	-69.45	2690	20231215	2.79	2960	-6.59	20240103	2750	0.55	20240110	9050	-69.45	20230206	2690	2.79	20231215	0.28	N	011000	1000	784 억	8544476	N	N	268	N	N
68	20240110	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2770	-40	5	-1.42	195760700	70428	18.84	2810	2820	2760	3650	1970	2810	2779.59	10.89	455	-26624	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2174	-5.64	1.17	12	0.09	-491.00	2372.00	9050	20230206	-69.39	2690	20231215	2.97	2960	-6.42	20240103	2750	0.73	20240105	9050	-69.39	20230206	2690	2.97	20231215	0.28	N	011000	1000	784 억	8544476	N	N	268	N	N
69	20240110	090247	57	100.00	KOSPI		의약품	N	N	N	N	N	2820	10	2	0.36	19866625	7073	1.89	2810	2820	2800	3650	1970	2810	2808.80	10.89	455	-4384	2850	2830	2795	2775	2740	2840	2785	785	840	1000	2020	5	1	78473817	2213	-5.74	1.19	12	0.01	-491.00	2372.00	9050	20230206	-68.84	2690	20231215	4.83	2960	-4.73	20240103	2750	2.55	20240105	9050	-68.84	20230206	2690	4.83	20231215	0.28	N	011000	1000	784 억	8544476	N	N	268	N	N
70	20240109	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	40	2	1.44	1036048565	371898	114.80	2775	2815	2760	3600	1940	2770	2785.82	10.75	-10716	107698	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2205	-5.72	1.18	12	0.47	-491.00	2372.00	9050	20230206	-68.95	2690	20231215	4.46	2960	-5.07	20240103	2750	2.18	20240105	9050	-68.95	20230206	2690	4.46	20231215	0.28	N	011000	1000	784 억	8436921	N	N	268	N	N
71	20240109	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	30	2	1.08	962844935	345801	106.75	2775	2815	2760	3600	1940	2770	2784.39	10.75	-10716	102082	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2197	-5.70	1.18	12	0.44	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	2960	-5.41	20240103	2750	1.82	20240105	9050	-69.06	20230206	2690	4.09	20231215	0.28	N	011000	1000	784 억	8436921	N	N	49	N	N
72	20240109	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	30	2	1.08	884445035	317775	98.10	2775	2815	2760	3600	1940	2770	2783.24	10.75	-10716	92124	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2197	-5.70	1.18	12	0.40	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	2960	-5.41	20240103	2750	1.82	20240105	9050	-69.06	20230206	2690	4.09	20231215	0.28	N	011000	1000	784 억	8436921	N	N	49	N	N
73	20240109	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	30	2	1.08	828484075	297801	91.93	2775	2815	2760	3600	1940	2770	2782.01	10.75	-10716	89693	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2197	-5.70	1.18	12	0.38	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	2960	-5.41	20240103	2750	1.82	20240105	9050	-69.06	20230206	2690	4.09	20231215	0.28	N	011000	1000	784 억	8436921	N	N	49	N	N
74	20240109	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	40	2	1.44	750097335	269853	83.30	2775	2810	2760	3600	1940	2770	2779.65	10.75	-10716	83540	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2205	-5.72	1.18	12	0.34	-491.00	2372.00	9050	20230206	-68.95	2690	20231215	4.46	2960	-5.07	20240103	2750	2.18	20240105	9050	-68.95	20230206	2690	4.46	20231215	0.28	N	011000	1000	784 억	8436921	N	N	49	N	N
75	20240109	110246	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	5	2	0.18	586272725	211062	65.15	2775	2805	2760	3600	1940	2770	2777.73	10.75	-10716	36944	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2178	-5.65	1.17	12	0.27	-491.00	2372.00	9050	20230206	-69.34	2690	20231215	3.16	2960	-6.25	20240103	2750	0.91	20240105	9050	-69.34	20230206	2690	3.16	20231215	0.28	N	011000	1000	784 억	8436921	N	N	49	N	N
76	20240109	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2760	-10	5	-0.36	492678405	177269	54.72	2775	2805	2760	3600	1940	2770	2779.27	10.75	-10716	31904	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2166	-5.62	1.16	12	0.23	-491.00	2372.00	9050	20230206	-69.50	2690	20231215	2.60	2960	-6.76	20240103	2750	0.36	20240105	9050	-69.50	20230206	2690	2.60	20231215	0.28	N	011000	1000	784 억	8436921	N	N	49	N	N
77	20240109	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	10	2	0.36	9041790	3255	1.00	2775	2790	2775	3600	1940	2770	2777.82	10.75	-10716	834	2846	2807	2781	2742	2716	2827	2762	785	830	1000	1990	5	1	78473817	2182	-5.66	1.17	12	0.00	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	2960	-6.08	20240103	2750	1.09	20240105	9050	-69.28	20230206	2690	3.35	20231215	0.28	N	011000	1000	784 억	8436921	N	N	49	N	N
78	20240108	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2770	10	2	0.36	902188585	323506	114.92	2765	2820	2755	3585	1935	2760	2788.80	10.71	-7815	46858	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2174	-5.64	1.17	12	0.41	-491.00	2372.00	9050	20230206	-69.39	2690	20231215	2.97	2960	-6.42	20240103	2750	0.73	20240105	9050	-69.39	20230206	2690	2.97	20231215	0.28	N	011000	1000	784 억	8403761	N	N	49	N	N
79	20240108	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2765	5	2	0.18	877234255	314489	111.72	2765	2820	2755	3585	1935	2760	2789.40	10.71	-7815	48759	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2170	-5.63	1.17	12	0.40	-491.00	2372.00	9050	20230206	-69.45	2690	20231215	2.79	2960	-6.59	20240103	2750	0.55	20240105	9050	-69.45	20230206	2690	2.79	20231215	0.28	N	011000	1000	784 억	8403761	N	N	9	N	N
80	20240108	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	20	2	0.72	826382245	296122	105.20	2765	2820	2755	3585	1935	2760	2790.68	10.71	-7815	56102	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2182	-5.66	1.17	12	0.38	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	2960	-6.08	20240103	2750	1.09	20240105	9050	-69.28	20230206	2690	3.35	20231215	0.28	N	011000	1000	784 억	8403761	N	N	9	N	N
81	20240108	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	35	2	1.27	687884540	246393	87.53	2765	2820	2755	3585	1935	2760	2791.82	10.71	-7815	58236	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2193	-5.69	1.18	12	0.31	-491.00	2372.00	9050	20230206	-69.12	2690	20231215	3.90	2960	-5.57	20240103	2750	1.64	20240105	9050	-69.12	20230206	2690	3.90	20231215	0.28	N	011000	1000	784 억	8403761	N	N	9	N	N
82	20240108	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	30	2	1.09	537174725	192327	68.32	2765	2820	2755	3585	1935	2760	2793.03	10.71	-7815	61173	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2189	-5.68	1.18	12	0.25	-491.00	2372.00	9050	20230206	-69.17	2690	20231215	3.72	2960	-5.74	20240103	2750	1.45	20240105	9050	-69.17	20230206	2690	3.72	20231215	0.28	N	011000	1000	784 억	8403761	N	N	9	N	N
83	20240108	110247	57	100.00	KOSPI		의약품	N	N	N	N	N	2815	55	2	1.99	509657470	182511	64.84	2765	2820	2755	3585	1935	2760	2792.48	10.71	-7815	64592	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2209	-5.73	1.19	12	0.23	-491.00	2372.00	9050	20230206	-68.90	2690	20231215	4.65	2960	-4.90	20240103	2750	2.36	20240105	9050	-68.90	20230206	2690	4.65	20231215	0.28	N	011000	1000	784 억	8403761	N	N	9	N	N
84	20240108	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	40	2	1.45	327871705	117733	41.82	2765	2815	2755	3585	1935	2760	2784.88	10.71	-7815	37313	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2197	-5.70	1.18	12	0.15	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	2960	-5.41	20240103	2750	1.82	20240105	9050	-69.06	20230206	2690	4.09	20231215	0.28	N	011000	1000	784 억	8403761	N	N	9	N	N
85	20240108	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	20	2	0.72	16136615	5838	2.07	2765	2780	2755	3585	1935	2760	2764.07	10.71	-7815	-619	2820	2790	2770	2740	2720	2780	2730	785	825	1000	1980	5	1	78473817	2182	-5.66	1.17	12	0.01	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	2960	-6.08	20240103	2750	1.09	20240105	9050	-69.28	20230206	2690	3.35	20231215	0.28	N	011000	1000	784 억	8403761	N	N	9	N	N
86	20240105	160246	57	100.00	KOSPI		의약품	N	N	N	N	N	2760	-35	5	-1.25	773630510	279179	77.81	2795	2800	2750	3630	1960	2795	2771.08	10.79	0	-60045	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2166	-5.62	1.16	12	0.36	-491.00	2372.00	9050	20230206	-69.50	2690	20231215	2.60	2960	-6.76	20240103	2750	0.36	20240105	9050	-69.50	20230206	2690	2.60	20231215	0.27	N	011000	1000	784 억	8469886	N	N	9	N	N
87	20240105	150246	57	100.00	KOSPI		의약품	N	N	N	N	N	2760	-35	5	-1.25	705059040	254312	70.88	2795	2800	2750	3630	1960	2795	2772.41	10.79	0	-50209	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2166	-5.62	1.16	12	0.32	-491.00	2372.00	9050	20230206	-69.50	2690	20231215	2.60	2960	-6.76	20240103	2750	0.36	20240105	9050	-69.50	20230206	2690	2.60	20231215	0.27	N	011000	1000	784 억	8469886	N	N	244	N	N
88	20240105	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2765	-30	5	-1.07	617421160	222532	62.02	2795	2800	2750	3630	1960	2795	2774.52	10.79	0	-47246	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2170	-5.63	1.17	12	0.28	-491.00	2372.00	9050	20230206	-69.45	2690	20231215	2.79	2960	-6.59	20240103	2750	0.55	20240105	9050	-69.45	20230206	2690	2.79	20231215	0.27	N	011000	1000	784 억	8469886	N	N	244	N	N
89	20240105	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2770	-25	5	-0.89	462066425	166278	46.34	2795	2800	2750	3630	1960	2795	2778.87	10.79	0	-37326	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2174	-5.64	1.17	12	0.21	-491.00	2372.00	9050	20230206	-69.39	2690	20231215	2.97	2960	-6.42	20240103	2750	0.73	20240105	9050	-69.39	20230206	2690	2.97	20231215	0.27	N	011000	1000	784 억	8469886	N	N	244	N	N
90	20240105	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	-20	5	-0.72	370919110	133390	37.18	2795	2800	2750	3630	1960	2795	2780.70	10.79	0	-14379	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2178	-5.65	1.17	12	0.17	-491.00	2372.00	9050	20230206	-69.34	2690	20231215	3.16	2960	-6.25	20240103	2750	0.91	20240105	9050	-69.34	20230206	2690	3.16	20231215	0.27	N	011000	1000	784 억	8469886	N	N	244	N	N
91	20240105	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	-15	5	-0.54	336553185	121031	33.73	2795	2800	2750	3630	1960	2795	2780.71	10.79	0	-9985	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2182	-5.66	1.17	12	0.15	-491.00	2372.00	9050	20230206	-69.28	2690	20231215	3.35	2960	-6.08	20240103	2750	1.09	20240105	9050	-69.28	20230206	2690	3.35	20231215	0.27	N	011000	1000	784 억	8469886	N	N	244	N	N
92	20240105	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	-20	5	-0.72	206725385	74410	20.74	2795	2800	2750	3630	1960	2795	2778.17	10.79	0	304	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2178	-5.65	1.17	12	0.09	-491.00	2372.00	9050	20230206	-69.34	2690	20231215	3.16	2960	-6.25	20240103	2750	0.91	20240105	9050	-69.34	20230206	2690	3.16	20231215	0.27	N	011000	1000	784 억	8469886	N	N	244	N	N
93	20240105	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	-20	5	-0.72	56677280	20367	5.68	2795	2800	2750	3630	1960	2795	2782.74	10.79	0	-9271	2868	2831	2803	2766	2738	2817	2752	785	835	1000	2010	5	1	78473817	2178	-5.65	1.17	12	0.03	-491.00	2372.00	9050	20230206	-69.34	2690	20231215	3.16	2960	-6.25	20240103	2750	0.91	20240105	9050	-69.34	20230206	2690	3.16	20231215	0.27	N	011000	1000	784 억	8469886	N	N	244	N	N
94	20240104	160244	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	-80	5	-2.78	980006470	350982	89.31	2840	2840	2775	3735	2015	2875	2792.18	10.95	1968	-121236	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2193	-5.69	1.18	12	0.45	-491.00	2372.00	9050	20230206	-69.12	2690	20231215	3.90	2960	-5.57	20240103	2775	0.72	20240104	9050	-69.12	20230206	2690	3.90	20231215	0.27	N	011000	1000	784 억	8590791	N	N	244	N	N
95	20240104	150246	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	-85	5	-2.96	934314610	334603	85.14	2840	2840	2775	3735	2015	2875	2792.31	10.95	1968	-116203	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2189	-5.68	1.18	12	0.43	-491.00	2372.00	9050	20230206	-69.17	2690	20231215	3.72	2960	-5.74	20240103	2775	0.54	20240104	9050	-69.17	20230206	2690	3.72	20231215	0.27	N	011000	1000	784 억	8590791	N	N	5524	N	N
96	20240104	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	-90	5	-3.13	853770110	305726	77.80	2840	2840	2775	3735	2015	2875	2792.60	10.95	1968	-104321	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2185	-5.67	1.17	12	0.39	-491.00	2372.00	9050	20230206	-69.23	2690	20231215	3.53	2960	-5.91	20240103	2775	0.36	20240104	9050	-69.23	20230206	2690	3.53	20231215	0.27	N	011000	1000	784 억	8590791	N	N	5524	N	N
97	20240104	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	-85	5	-2.96	747189395	267505	68.07	2840	2840	2775	3735	2015	2875	2793.18	10.95	1968	-94241	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2189	-5.68	1.18	12	0.34	-491.00	2372.00	9050	20230206	-69.17	2690	20231215	3.72	2960	-5.74	20240103	2775	0.54	20240104	9050	-69.17	20230206	2690	3.72	20231215	0.27	N	011000	1000	784 억	8590791	N	N	5524	N	N
98	20240104	120245	57	100.00	KOSPI		의약품	N	N	N	N	N	2790	-85	5	-2.96	687967165	246253	62.66	2840	2840	2775	3735	2015	2875	2793.74	10.95	1968	-84808	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2189	-5.68	1.18	12	0.31	-491.00	2372.00	9050	20230206	-69.17	2690	20231215	3.72	2960	-5.74	20240103	2775	0.54	20240104	9050	-69.17	20230206	2690	3.72	20231215	0.27	N	011000	1000	784 억	8590791	N	N	5524	N	N
99	20240104	110244	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	-90	5	-3.13	618464375	221327	56.32	2840	2840	2775	3735	2015	2875	2794.35	10.95	1968	-78147	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2185	-5.67	1.17	12	0.28	-491.00	2372.00	9050	20230206	-69.23	2690	20231215	3.53	2960	-5.91	20240103	2775	0.36	20240104	9050	-69.23	20230206	2690	3.53	20231215	0.27	N	011000	1000	784 억	8590791	N	N	5524	N	N
100	20240104	100245	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	-80	5	-2.78	415295865	148491	37.79	2840	2840	2775	3735	2015	2875	2796.77	10.95	1968	-56994	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2193	-5.69	1.18	12	0.19	-491.00	2372.00	9050	20230206	-69.12	2690	20231215	3.90	2960	-5.57	20240103	2775	0.72	20240104	9050	-69.12	20230206	2690	3.90	20231215	0.27	N	011000	1000	784 억	8590791	N	N	5524	N	N
101	20240104	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2815	-60	5	-2.09	40905990	14459	3.68	2840	2840	2815	3735	2015	2875	2829.10	10.95	1968	-2634	3005	2940	2895	2830	2785	2917	2807	785	860	1000	2070	5	1	78473817	2209	-5.73	1.19	12	0.02	-491.00	2372.00	9050	20230206	-68.90	2690	20231215	4.65	2960	-4.90	20240103	2795	0.72	20240102	9050	-68.90	20230206	2690	4.65	20231215	0.27	N	011000	1000	784 억	8590791	N	N	5524	N	N
102	20240103	160244	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	10	2	0.35	1125456050	390769	109.26	2885	2960	2850	3720	2010	2865	2880.11	11.03	-14912	-53558	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2256	-5.86	1.21	12	0.50	-491.00	2372.00	9050	20230206	-68.23	2690	20231215	6.88	2960	-2.87	20240103	2795	2.86	20240102	9050	-68.23	20230206	2690	6.88	20231215	0.27	N	011000	1000	784 억	8658227	N	N	5524	N	N
103	20240103	150244	57	100.00	KOSPI		의약품	N	N	N	N	N	2870	5	2	0.17	1059847020	367914	102.87	2885	2960	2850	3720	2010	2865	2880.69	11.03	-14912	-61956	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2252	-5.85	1.21	12	0.47	-491.00	2372.00	9050	20230206	-68.29	2690	20231215	6.69	2960	-3.04	20240103	2795	2.68	20240102	9050	-68.29	20230206	2690	6.69	20231215	0.27	N	011000	1000	784 억	8658227	N	N	1587	N	N
104	20240103	140242	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	10	2	0.35	972071580	337315	94.31	2885	2960	2850	3720	2010	2865	2881.79	11.03	-14912	-63643	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2256	-5.86	1.21	12	0.43	-491.00	2372.00	9050	20230206	-68.23	2690	20231215	6.88	2960	-2.87	20240103	2795	2.86	20240102	9050	-68.23	20230206	2690	6.88	20231215	0.27	N	011000	1000	784 억	8658227	N	N	1587	N	N
105	20240103	130244	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	10	2	0.35	917583985	318336	89.01	2885	2960	2850	3720	2010	2865	2882.44	11.03	-14912	-64004	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2256	-5.86	1.21	12	0.41	-491.00	2372.00	9050	20230206	-68.23	2690	20231215	6.88	2960	-2.87	20240103	2795	2.86	20240102	9050	-68.23	20230206	2690	6.88	20231215	0.27	N	011000	1000	784 억	8658227	N	N	1587	N	N
106	20240103	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2890	25	2	0.87	820508095	284565	79.57	2885	2960	2850	3720	2010	2865	2883.38	11.03	-14912	-60606	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2268	-5.89	1.22	12	0.36	-491.00	2372.00	9050	20230206	-68.07	2690	20231215	7.43	2960	-2.36	20240103	2795	3.40	20240102	9050	-68.07	20230206	2690	7.43	20231215	0.27	N	011000	1000	784 억	8658227	N	N	1587	N	N
107	20240103	110244	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	10	2	0.35	712255405	247037	69.07	2885	2960	2850	3720	2010	2865	2883.19	11.03	-14912	-57785	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2256	-5.86	1.21	12	0.31	-491.00	2372.00	9050	20230206	-68.23	2690	20231215	6.88	2960	-2.87	20240103	2795	2.86	20240102	9050	-68.23	20230206	2690	6.88	20231215	0.27	N	011000	1000	784 억	8658227	N	N	1587	N	N
108	20240103	100243	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	0	3	0.00	559997255	193872	54.21	2885	2960	2850	3720	2010	2865	2888.49	11.03	-14912	-60544	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2248	-5.84	1.21	12	0.25	-491.00	2372.00	9050	20230206	-68.34	2690	20231215	6.51	2960	-3.21	20240103	2795	2.50	20240102	9050	-68.34	20230206	2690	6.51	20231215	0.27	N	011000	1000	784 억	8658227	N	N	1587	N	N
109	20240103	090244	57	100.00	KOSPI		의약품	N	N	N	N	N	2880	15	2	0.52	72890290	25287	7.07	2885	2905	2870	3720	2010	2865	2882.52	11.03	-14912	-5049	2931	2897	2846	2812	2761	2915	2830	785	855	1000	2060	5	1	78473817	2260	-5.87	1.21	12	0.03	-491.00	2372.00	9050	20230206	-68.18	2690	20231215	7.06	2905	-0.86	20240103	2795	3.04	20240102	9050	-68.18	20230206	2690	7.06	20231215	0.27	N	011000	1000	784 억	8658227	N	N	1587	N	N
110	20240102	160243	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	25	2	0.88	1009799530	355523	96.37	2830	2880	2795	3690	1990	2840	2840.27	10.96	0	59985	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2248	-5.84	1.21	12	0.45	-491.00	2372.00	9050	20230206	-68.34	2690	20231215	6.51	2880	-0.52	20240102	2795	2.50	20240102	9050	-68.34	20230206	2690	6.51	20231215	0.26	N	011000	1000	784 억	8598666	N	N	1587	N	N
111	20240102	150243	57	100.00	KOSPI		의약품	N	N	N	N	N	2850	10	2	0.35	923072920	325208	88.15	2830	2880	2795	3690	1990	2840	2838.41	10.96	0	51517	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2237	-5.80	1.20	12	0.41	-491.00	2372.00	9050	20230206	-68.51	2690	20231215	5.95	2880	-1.04	20240102	2795	1.97	20240102	9050	-68.51	20230206	2690	5.95	20231215	0.26	N	011000	1000	784 억	8598666	N	N	10696	N	N
112	20240102	140244	57	100.00	KOSPI		의약품	N	N	N	N	N	2870	30	2	1.06	817174140	288176	78.12	2830	2880	2795	3690	1990	2840	2835.68	10.96	0	51537	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2252	-5.85	1.21	12	0.37	-491.00	2372.00	9050	20230206	-68.29	2690	20231215	6.69	2880	-0.35	20240102	2795	2.68	20240102	9050	-68.29	20230206	2690	6.69	20231215	0.26	N	011000	1000	784 억	8598666	N	N	10696	N	N
113	20240102	130243	57	100.00	KOSPI		의약품	N	N	N	N	N	2880	40	2	1.41	610105290	216015	58.56	2830	2880	2795	3690	1990	2840	2824.36	10.96	0	24133	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2260	-5.87	1.21	12	0.28	-491.00	2372.00	9050	20230206	-68.18	2690	20231215	7.06	2880	0.00	20240102	2795	3.04	20240102	9050	-68.18	20230206	2690	7.06	20231215	0.26	N	011000	1000	784 억	8598666	N	N	10696	N	N
114	20240102	120243	57	100.00	KOSPI		의약품	N	N	N	N	N	2845	5	2	0.18	438700945	156028	42.29	2830	2845	2795	3690	1990	2840	2811.66	10.96	0	-2359	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2233	-5.79	1.20	12	0.20	-491.00	2372.00	9050	20230206	-68.56	2690	20231215	5.76	2845	0.00	20240102	2795	1.79	20240102	9050	-68.56	20230206	2690	5.76	20231215	0.26	N	011000	1000	784 억	8598666	N	N	10696	N	N
115	20240102	110244	57	100.00	KOSPI		의약품	N	N	N	N	N	2800	-40	5	-1.41	290123230	103299	28.00	2830	2835	2795	3690	1990	2840	2808.53	10.96	0	-23630	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2197	-5.70	1.18	12	0.13	-491.00	2372.00	9050	20230206	-69.06	2690	20231215	4.09	2835	-1.23	20240102	2795	0.18	20240102	9050	-69.06	20230206	2690	4.09	20231215	0.26	N	011000	1000	784 억	8598666	N	N	10696	N	N
116	20240102	100239	57	100.00	KOSPI		의약품	N	N	N	N	N	2810	-30	5	-1.06	43190980	15320	4.15	2830	2835	2810	3690	1990	2840	2819.06	10.96	0	-1075	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2205	-5.72	1.18	12	0.02	-491.00	2372.00	9050	20230206	-68.95	2690	20231215	4.46	2835	-0.88	20240102	2810	0.00	20240102	9050	-68.95	20230206	2690	4.46	20231215	0.26	N	011000	1000	784 억	8598666	N	N	10696	N	N
117	20240102	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	2840	0	3	0.00	0	0	0.00	0	0	0	3690	1990	2840	0.00	10.96	0	0	2903	2871	2823	2791	2743	2887	2807	785	850	1000	2040	5	1	78473817	2229	-5.78	1.20	12	0.00	-491.00	2372.00	9050	20230206	-68.62	2690	20231215	5.58	0	0.00	0	0	0.00	0	9050	-68.62	20230206	2690	5.58	20231215	0.26	N	011000	1000	784 억	8598666	N	N	10696	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History