KissMeData/017180/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	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	20241129	160338	57	100.00	KOSPI		의약품	N	N	N	N	N	1872	-32	5	-1.68	323688198	173117	168.63	1904	1928	1843	2475	1333	1904	1869.77	1.20	-54057	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	636	-14.08	0.75	12	0.51	-133.00	2494.00	2970	20240731	-36.97	1820	20241115	2.86	2970	-36.97	20240731	1820	2.86	20241115	2970	-36.97	20240731	1820	2.86	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
3	20241129	150341	57	100.00	KOSPI		의약품	N	N	N	N	N	1870	-34	5	-1.79	306047835	163693	159.45	1904	1928	1843	2475	1333	1904	1869.65	1.20	-53003	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	635	-14.06	0.75	12	0.48	-133.00	2494.00	2970	20240731	-37.04	1820	20241115	2.75	2970	-37.04	20240731	1820	2.75	20241115	2970	-37.04	20240731	1820	2.75	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
4	20241129	140339	57	100.00	KOSPI		의약품	N	N	N	N	N	1868	-36	5	-1.89	291204867	155746	151.71	1904	1928	1843	2475	1333	1904	1869.74	1.20	-47668	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	634	-14.05	0.75	12	0.46	-133.00	2494.00	2970	20240731	-37.10	1820	20241115	2.64	2970	-37.10	20240731	1820	2.64	20241115	2970	-37.10	20240731	1820	2.64	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
5	20241129	130341	57	100.00	KOSPI		의약품	N	N	N	N	N	1868	-36	5	-1.89	278844816	149129	145.27	1904	1928	1843	2475	1333	1904	1869.82	1.20	-47226	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	634	-14.05	0.75	12	0.44	-133.00	2494.00	2970	20240731	-37.10	1820	20241115	2.64	2970	-37.10	20240731	1820	2.64	20241115	2970	-37.10	20240731	1820	2.64	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
6	20241129	120342	57	100.00	KOSPI		의약품	N	N	N	N	N	1871	-33	5	-1.73	209193481	111879	108.98	1904	1928	1843	2475	1333	1904	1869.82	1.20	-48188	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	635	-14.07	0.75	12	0.33	-133.00	2494.00	2970	20240731	-37.00	1820	20241115	2.80	2970	-37.00	20240731	1820	2.80	20241115	2970	-37.00	20240731	1820	2.80	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
7	20241129	110342	57	100.00	KOSPI		의약품	N	N	N	N	N	1869	-35	5	-1.84	194603101	104093	101.40	1904	1928	1843	2475	1333	1904	1869.51	1.20	-47206	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	635	-14.05	0.75	12	0.31	-133.00	2494.00	2970	20240731	-37.07	1820	20241115	2.69	2970	-37.07	20240731	1820	2.69	20241115	2970	-37.07	20240731	1820	2.69	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
8	20241129	100341	57	100.00	KOSPI		의약품	N	N	N	N	N	1850	-54	5	-2.84	149423477	79821	77.75	1904	1928	1850	2475	1333	1904	1871.98	1.20	-40966	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	628	-13.91	0.74	12	0.24	-133.00	2494.00	2970	20240731	-37.71	1820	20241115	1.65	2970	-37.71	20240731	1820	1.65	20241115	2970	-37.71	20240731	1820	1.65	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
9	20241129	090341	57	100.00	KOSPI		의약품	N	N	N	N	N	1900	-4	5	-0.21	2536212	1328	1.29	1904	1928	1900	2475	1333	1904	1909.80	1.20	-181	1924	1914	1900	1890	1876	1919	1895	170	571	500	1250	1	1	33953454	645	-14.29	0.76	12	0.00	-133.00	2494.00	2970	20240731	-36.03	1820	20241115	4.40	2970	-36.03	20240731	1820	4.40	20241115	2970	-36.03	20240731	1820	4.40	20241115	0.77	N	017180	500	169 억	408336	N	N	3	N	N
10	20241128	160337	57	100.00	KOSPI		의약품	N	N	N	N	N	1904	11	2	0.58	194663027	102548	75.03	1888	1910	1886	2460	1326	1893	1898.22	1.14	20249	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	646	-14.32	0.76	12	0.30	-133.00	2494.00	2970	20240731	-35.89	1820	20241115	4.62	2970	-35.89	20240731	1820	4.62	20241115	2970	-35.89	20240731	1820	4.62	20241115	0.77	N	017180	500	169 억	388134	N	N	3	N	N
11	20241128	150344	57	100.00	KOSPI		의약품	N	N	N	N	N	1897	4	2	0.21	183008849	96418	70.54	1888	1910	1886	2460	1326	1893	1898.08	1.14	19620	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	644	-14.26	0.76	12	0.28	-133.00	2494.00	2970	20240731	-36.13	1820	20241115	4.23	2970	-36.13	20240731	1820	4.23	20241115	2970	-36.13	20240731	1820	4.23	20241115	0.77	N	017180	500	169 억	388134	N	N	1	N	N
12	20241128	140345	57	100.00	KOSPI		의약품	N	N	N	N	N	1909	16	2	0.85	164415805	86632	63.38	1888	1910	1886	2460	1326	1893	1897.86	1.14	22937	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	648	-14.35	0.77	12	0.26	-133.00	2494.00	2970	20240731	-35.72	1820	20241115	4.89	2970	-35.72	20240731	1820	4.89	20241115	2970	-35.72	20240731	1820	4.89	20241115	0.77	N	017180	500	169 억	388134	N	N	1	N	N
13	20241128	130342	57	100.00	KOSPI		의약품	N	N	N	N	N	1900	7	2	0.37	143436325	75568	55.29	1888	1910	1886	2460	1326	1893	1898.11	1.14	22786	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	645	-14.29	0.76	12	0.22	-133.00	2494.00	2970	20240731	-36.03	1820	20241115	4.40	2970	-36.03	20240731	1820	4.40	20241115	2970	-36.03	20240731	1820	4.40	20241115	0.77	N	017180	500	169 억	388134	N	N	1	N	N
14	20241128	120344	57	100.00	KOSPI		의약품	N	N	N	N	N	1904	11	2	0.58	129457827	68205	49.90	1888	1910	1886	2460	1326	1893	1898.07	1.14	21125	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	646	-14.32	0.76	12	0.20	-133.00	2494.00	2970	20240731	-35.89	1820	20241115	4.62	2970	-35.89	20240731	1820	4.62	20241115	2970	-35.89	20240731	1820	4.62	20241115	0.77	N	017180	500	169 억	388134	N	N	1	N	N
15	20241128	110347	57	100.00	KOSPI		의약품	N	N	N	N	N	1910	17	2	0.90	83002809	43767	32.02	1888	1910	1886	2460	1326	1893	1896.47	1.14	16662	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	649	-14.36	0.77	12	0.13	-133.00	2494.00	2970	20240731	-35.69	1820	20241115	4.95	2970	-35.69	20240731	1820	4.95	20241115	2970	-35.69	20240731	1820	4.95	20241115	0.77	N	017180	500	169 억	388134	N	N	1	N	N
16	20241128	100343	57	100.00	KOSPI		의약품	N	N	N	N	N	1908	15	2	0.79	61134052	32281	23.62	1888	1909	1886	2460	1326	1893	1893.81	1.14	9011	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	648	-14.35	0.77	12	0.10	-133.00	2494.00	2970	20240731	-35.76	1820	20241115	4.84	2970	-35.76	20240731	1820	4.84	20241115	2970	-35.76	20240731	1820	4.84	20241115	0.77	N	017180	500	169 억	388134	N	N	1	N	N
17	20241128	090342	57	100.00	KOSPI		의약품	N	N	N	N	N	1890	-3	5	-0.16	17077742	9042	6.62	1888	1907	1888	2460	1326	1893	1888.71	1.14	1948	1954	1923	1904	1873	1854	1914	1864	170	567	500	1240	1	1	33953454	642	-14.21	0.76	12	0.03	-133.00	2494.00	2970	20240731	-36.36	1820	20241115	3.85	2970	-36.36	20240731	1820	3.85	20241115	2970	-36.36	20240731	1820	3.85	20241115	0.77	N	017180	500	169 억	388134	N	N	1	N	N
18	20241127	160334	57	100.00	KOSPI		의약품	N	N	N	N	N	1893	-12	5	-0.63	255441787	134531	161.61	1911	1935	1885	2475	1334	1905	1898.75	1.15	-5639	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	643	-14.23	0.76	12	0.40	-133.00	2494.00	2970	20240731	-36.26	1820	20241115	4.01	2970	-36.26	20240731	1820	4.01	20241115	2970	-36.26	20240731	1820	4.01	20241115	0.77	N	017180	500	169 억	391039	N	N	1	N	N
19	20241127	150339	57	100.00	KOSPI		의약품	N	N	N	N	N	1900	-5	5	-0.26	192817581	101455	121.88	1911	1935	1885	2475	1334	1905	1900.51	1.15	-11632	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	645	-14.29	0.76	12	0.30	-133.00	2494.00	2970	20240731	-36.03	1820	20241115	4.40	2970	-36.03	20240731	1820	4.40	20241115	2970	-36.03	20240731	1820	4.40	20241115	0.77	N	017180	500	169 억	391039	N	N	2	N	N
20	20241127	140340	57	100.00	KOSPI		의약품	N	N	N	N	N	1902	-3	5	-0.16	183913366	96774	116.25	1911	1935	1885	2475	1334	1905	1900.43	1.15	-12371	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	646	-14.30	0.76	12	0.29	-133.00	2494.00	2970	20240731	-35.96	1820	20241115	4.51	2970	-35.96	20240731	1820	4.51	20241115	2970	-35.96	20240731	1820	4.51	20241115	0.77	N	017180	500	169 억	391039	N	N	2	N	N
21	20241127	130336	57	100.00	KOSPI		의약품	N	N	N	N	N	1905	0	3	0.00	172705716	90890	109.18	1911	1935	1885	2475	1334	1905	1900.15	1.15	-12825	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	647	-14.32	0.76	12	0.27	-133.00	2494.00	2970	20240731	-35.86	1820	20241115	4.67	2970	-35.86	20240731	1820	4.67	20241115	2970	-35.86	20240731	1820	4.67	20241115	0.77	N	017180	500	169 억	391039	N	N	2	N	N
22	20241127	120341	57	100.00	KOSPI		의약품	N	N	N	N	N	1909	4	2	0.21	161651945	85082	102.21	1911	1935	1885	2475	1334	1905	1899.94	1.15	-14891	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	648	-14.35	0.77	12	0.25	-133.00	2494.00	2970	20240731	-35.72	1820	20241115	4.89	2970	-35.72	20240731	1820	4.89	20241115	2970	-35.72	20240731	1820	4.89	20241115	0.77	N	017180	500	169 억	391039	N	N	2	N	N
23	20241127	110340	57	100.00	KOSPI		의약품	N	N	N	N	N	1898	-7	5	-0.37	154005971	81069	97.39	1911	1935	1885	2475	1334	1905	1899.68	1.15	-14859	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	644	-14.27	0.76	12	0.24	-133.00	2494.00	2970	20240731	-36.09	1820	20241115	4.29	2970	-36.09	20240731	1820	4.29	20241115	2970	-36.09	20240731	1820	4.29	20241115	0.77	N	017180	500	169 억	391039	N	N	2	N	N
24	20241127	100338	57	100.00	KOSPI		의약품	N	N	N	N	N	1897	-8	5	-0.42	75782405	39981	48.03	1911	1912	1885	2475	1334	1905	1895.41	1.15	-20205	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	644	-14.26	0.76	12	0.12	-133.00	2494.00	2970	20240731	-36.13	1820	20241115	4.23	2970	-36.13	20240731	1820	4.23	20241115	2970	-36.13	20240731	1820	4.23	20241115	0.77	N	017180	500	169 억	391039	N	N	2	N	N
25	20241127	090338	57	100.00	KOSPI		의약품	N	N	N	N	N	1905	0	3	0.00	818613	429	0.52	1911	1911	1905	2475	1334	1905	1910.75	1.15	-46	1937	1921	1905	1889	1873	1913	1881	170	570	500	1250	1	1	33953454	647	-14.32	0.76	12	0.00	-133.00	2494.00	2970	20240731	-35.86	1820	20241115	4.67	2970	-35.86	20240731	1820	4.67	20241115	2970	-35.86	20240731	1820	4.67	20241115	0.77	N	017180	500	169 억	391039	N	N	2	N	N
26	20241126	160339	57	100.00	KOSPI		의약품	N	N	N	N	N	1905	-1	5	-0.05	158200893	83216	64.18	1912	1921	1889	2475	1335	1906	1901.09	1.17	-3474	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	647	-14.32	0.76	12	0.25	-133.00	2494.00	2970	20240731	-35.86	1820	20241115	4.67	2970	-35.86	20240731	1820	4.67	20241115	2970	-35.86	20240731	1820	4.67	20241115	0.76	N	017180	500	169 억	398329	N	N	2	N	N
27	20241126	150337	57	100.00	KOSPI		의약품	N	N	N	N	N	1907	1	2	0.05	143074906	75261	58.04	1912	1921	1889	2475	1335	1906	1901.05	1.17	-7140	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	647	-14.34	0.76	12	0.22	-133.00	2494.00	2970	20240731	-35.79	1820	20241115	4.78	2970	-35.79	20240731	1820	4.78	20241115	2970	-35.79	20240731	1820	4.78	20241115	0.76	N	017180	500	169 억	398329	N	N	0	N	N
28	20241126	140336	57	100.00	KOSPI		의약품	N	N	N	N	N	1894	-12	5	-0.63	138976701	73109	56.38	1912	1921	1889	2475	1335	1906	1900.95	1.17	-7186	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	643	-14.24	0.76	12	0.22	-133.00	2494.00	2970	20240731	-36.23	1820	20241115	4.07	2970	-36.23	20240731	1820	4.07	20241115	2970	-36.23	20240731	1820	4.07	20241115	0.76	N	017180	500	169 억	398329	N	N	0	N	N
29	20241126	130336	57	100.00	KOSPI		의약품	N	N	N	N	N	1899	-7	5	-0.37	134057493	70513	54.38	1912	1921	1889	2475	1335	1906	1901.17	1.17	-6424	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	645	-14.28	0.76	12	0.21	-133.00	2494.00	2970	20240731	-36.06	1820	20241115	4.34	2970	-36.06	20240731	1820	4.34	20241115	2970	-36.06	20240731	1820	4.34	20241115	0.76	N	017180	500	169 억	398329	N	N	0	N	N
30	20241126	120339	57	100.00	KOSPI		의약품	N	N	N	N	N	1907	1	2	0.05	105178078	55334	42.67	1912	1921	1889	2475	1335	1906	1900.79	1.17	-5134	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	647	-14.34	0.76	12	0.16	-133.00	2494.00	2970	20240731	-35.79	1820	20241115	4.78	2970	-35.79	20240731	1820	4.78	20241115	2970	-35.79	20240731	1820	4.78	20241115	0.76	N	017180	500	169 억	398329	N	N	0	N	N
31	20241126	110342	57	100.00	KOSPI		의약품	N	N	N	N	N	1906	0	3	0.00	78909415	41546	32.04	1912	1921	1889	2475	1335	1906	1899.33	1.17	-5075	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	647	-14.33	0.76	12	0.12	-133.00	2494.00	2970	20240731	-35.82	1820	20241115	4.73	2970	-35.82	20240731	1820	4.73	20241115	2970	-35.82	20240731	1820	4.73	20241115	0.76	N	017180	500	169 억	398329	N	N	0	N	N
32	20241126	100340	57	100.00	KOSPI		의약품	N	N	N	N	N	1892	-14	5	-0.73	68520702	36070	27.82	1912	1921	1889	2475	1335	1906	1899.66	1.17	-5706	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	642	-14.23	0.76	12	0.11	-133.00	2494.00	2970	20240731	-36.30	1820	20241115	3.96	2970	-36.30	20240731	1820	3.96	20241115	2970	-36.30	20240731	1820	3.96	20241115	0.76	N	017180	500	169 억	398329	N	N	0	N	N
33	20241126	090337	57	100.00	KOSPI		의약품	N	N	N	N	N	1904	-2	5	-0.10	3478792	1817	1.40	1912	1921	1904	2475	1335	1906	1914.58	1.17	-1791	1946	1926	1905	1885	1864	1936	1895	170	569	500	1250	1	1	33953454	646	-14.32	0.76	12	0.01	-133.00	2494.00	2970	20240731	-35.89	1820	20241115	4.62	2970	-35.89	20240731	1820	4.62	20241115	2970	-35.89	20240731	1820	4.62	20241115	0.76	N	017180	500	169 억	398329	N	N	0	N	N
34	20241125	160332	57	100.00	KOSPI		의약품	N	N	N	N	N	1906	20	2	1.06	247838025	129660	73.41	1884	1925	1884	2450	1321	1886	1911.50	1.04	41489	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	647	-14.33	0.76	12	0.38	-133.00	2494.00	2970	20240731	-35.82	1820	20241115	4.73	2970	-35.82	20240731	1820	4.73	20241115	2970	-35.82	20240731	1820	4.73	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
35	20241125	150337	57	100.00	KOSPI		의약품	N	N	N	N	N	1919	33	2	1.75	231103557	120890	68.44	1884	1925	1884	2450	1321	1886	1911.74	1.04	39032	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	652	-14.43	0.77	12	0.36	-133.00	2494.00	2970	20240731	-35.39	1820	20241115	5.44	2970	-35.39	20240731	1820	5.44	20241115	2970	-35.39	20240731	1820	5.44	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
36	20241125	140336	57	100.00	KOSPI		의약품	N	N	N	N	N	1911	25	2	1.33	222701981	116499	65.96	1884	1925	1884	2450	1321	1886	1911.68	1.04	39794	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	649	-14.37	0.77	12	0.34	-133.00	2494.00	2970	20240731	-35.66	1820	20241115	5.00	2970	-35.66	20240731	1820	5.00	20241115	2970	-35.66	20240731	1820	5.00	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
37	20241125	130334	57	100.00	KOSPI		의약품	N	N	N	N	N	1915	29	2	1.54	196820557	102938	58.28	1884	1925	1884	2450	1321	1886	1912.10	1.04	39273	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	650	-14.40	0.77	12	0.30	-133.00	2494.00	2970	20240731	-35.52	1820	20241115	5.22	2970	-35.52	20240731	1820	5.22	20241115	2970	-35.52	20240731	1820	5.22	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
38	20241125	120337	57	100.00	KOSPI		의약품	N	N	N	N	N	1915	29	2	1.54	175136246	91592	51.86	1884	1925	1884	2450	1321	1886	1912.21	1.04	33768	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	650	-14.40	0.77	12	0.27	-133.00	2494.00	2970	20240731	-35.52	1820	20241115	5.22	2970	-35.52	20240731	1820	5.22	20241115	2970	-35.52	20240731	1820	5.22	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
39	20241125	110336	57	100.00	KOSPI		의약품	N	N	N	N	N	1916	30	2	1.59	112426268	58807	33.30	1884	1925	1884	2450	1321	1886	1911.90	1.04	24876	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	651	-14.41	0.77	12	0.17	-133.00	2494.00	2970	20240731	-35.49	1820	20241115	5.27	2970	-35.49	20240731	1820	5.27	20241115	2970	-35.49	20240731	1820	5.27	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
40	20241125	100331	57	100.00	KOSPI		의약품	N	N	N	N	N	1913	27	2	1.43	41368437	21699	12.29	1884	1918	1884	2450	1321	1886	1906.73	1.04	11917	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	650	-14.38	0.77	12	0.06	-133.00	2494.00	2970	20240731	-35.59	1820	20241115	5.11	2970	-35.59	20240731	1820	5.11	20241115	2970	-35.59	20240731	1820	5.11	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
41	20241125	090333	57	100.00	KOSPI		의약품	N	N	N	N	N	1894	8	2	0.42	2320388	1228	0.70	1884	1894	1884	2450	1321	1886	1890.57	1.04	394	1948	1917	1899	1868	1850	1908	1859	170	564	500	1240	1	1	33953454	643	-14.24	0.76	12	0.00	-133.00	2494.00	2970	20240731	-36.23	1820	20241115	4.07	2970	-36.23	20240731	1820	4.07	20241115	2970	-36.23	20240731	1820	4.07	20241115	0.72	N	017180	500	169 억	351994	N	N	1	N	N
42	20241122	160319	57	100.00	KOSPI		의약품	N	N	N	N	N	1886	-14	5	-0.74	335705504	176624	143.36	1915	1930	1881	2470	1330	1900	1900.68	1.12	-27729	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	640	-14.18	0.76	12	0.52	-133.00	2494.00	2970	20240731	-36.50	1820	20241115	3.63	2970	-36.50	20240731	1820	3.63	20241115	2970	-36.50	20240731	1820	3.63	20241115	0.72	N	017180	500	169 억	379745	N	N	1	N	N
43	20241122	150318	57	100.00	KOSPI		의약품	N	N	N	N	N	1888	-12	5	-0.63	319488423	168027	136.38	1915	1930	1881	2470	1330	1900	1901.41	1.12	-27012	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	641	-14.20	0.76	12	0.49	-133.00	2494.00	2970	20240731	-36.43	1820	20241115	3.74	2970	-36.43	20240731	1820	3.74	20241115	2970	-36.43	20240731	1820	3.74	20241115	0.72	N	017180	500	169 억	379745	N	N	2	N	N
44	20241122	140322	57	100.00	KOSPI		의약품	N	N	N	N	N	1884	-16	5	-0.84	301209484	158322	128.50	1915	1930	1883	2470	1330	1900	1902.51	1.12	-27062	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	640	-14.17	0.76	12	0.47	-133.00	2494.00	2970	20240731	-36.57	1820	20241115	3.52	2970	-36.57	20240731	1820	3.52	20241115	2970	-36.57	20240731	1820	3.52	20241115	0.72	N	017180	500	169 억	379745	N	N	2	N	N
45	20241122	130321	57	100.00	KOSPI		의약품	N	N	N	N	N	1896	-4	5	-0.21	245359033	128787	104.53	1915	1930	1891	2470	1330	1900	1905.15	1.12	-11896	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	644	-14.26	0.76	12	0.38	-133.00	2494.00	2970	20240731	-36.16	1820	20241115	4.18	2970	-36.16	20240731	1820	4.18	20241115	2970	-36.16	20240731	1820	4.18	20241115	0.72	N	017180	500	169 억	379745	N	N	2	N	N
46	20241122	120321	57	100.00	KOSPI		의약품	N	N	N	N	N	1897	-3	5	-0.16	240340742	126141	102.38	1915	1930	1891	2470	1330	1900	1905.33	1.12	-10457	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	644	-14.26	0.76	12	0.37	-133.00	2494.00	2970	20240731	-36.13	1820	20241115	4.23	2970	-36.13	20240731	1820	4.23	20241115	2970	-36.13	20240731	1820	4.23	20241115	0.72	N	017180	500	169 억	379745	N	N	2	N	N
47	20241122	110320	57	100.00	KOSPI		의약품	N	N	N	N	N	1898	-2	5	-0.11	193318881	101361	82.27	1915	1930	1891	2470	1330	1900	1907.23	1.12	1318	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	644	-14.27	0.76	12	0.30	-133.00	2494.00	2970	20240731	-36.09	1820	20241115	4.29	2970	-36.09	20240731	1820	4.29	20241115	2970	-36.09	20240731	1820	4.29	20241115	0.72	N	017180	500	169 억	379745	N	N	2	N	N
48	20241122	100325	57	100.00	KOSPI		의약품	N	N	N	N	N	1896	-4	5	-0.21	146797519	76818	62.35	1915	1930	1894	2470	1330	1900	1910.98	1.12	12251	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	644	-14.26	0.76	12	0.23	-133.00	2494.00	2970	20240731	-36.16	1820	20241115	4.18	2970	-36.16	20240731	1820	4.18	20241115	2970	-36.16	20240731	1820	4.18	20241115	0.72	N	017180	500	169 억	379745	N	N	2	N	N
49	20241122	090321	57	100.00	KOSPI		의약품	N	N	N	N	N	1915	15	2	0.79	2877855	1503	1.22	1915	1915	1902	2470	1330	1900	1914.74	1.12	-53	1953	1926	1913	1886	1873	1920	1880	170	570	500	1250	1	1	33953454	650	-14.40	0.77	12	0.00	-133.00	2494.00	2970	20240731	-35.52	1820	20241115	5.22	2970	-35.52	20240731	1820	5.22	20241115	2970	-35.52	20240731	1820	5.22	20241115	0.72	N	017180	500	169 억	379745	N	N	2	N	N
50	20241121	160319	57	100.00	KOSPI		의약품	N	N	N	N	N	1900	-30	5	-1.55	235933129	123092	108.94	1928	1940	1900	2505	1351	1930	1916.74	1.12	-1350	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	645	-14.29	0.76	12	0.36	-133.00	2494.00	2970	20240731	-36.03	1820	20241115	4.40	2970	-36.03	20240731	1820	4.40	20241115	2970	-36.03	20240731	1820	4.40	20241115	0.72	N	017180	500	169 억	380644	N	N	2	N	N
51	20241121	150325	57	100.00	KOSPI		의약품	N	N	N	N	N	1919	-11	5	-0.57	173270666	90185	79.82	1928	1940	1910	2505	1351	1930	1921.28	1.12	-7276	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	652	-14.43	0.77	12	0.27	-133.00	2494.00	2970	20240731	-35.39	1820	20241115	5.44	2970	-35.39	20240731	1820	5.44	20241115	2970	-35.39	20240731	1820	5.44	20241115	0.72	N	017180	500	169 억	380644	N	N	3	N	N
52	20241121	140326	57	100.00	KOSPI		의약품	N	N	N	N	N	1922	-8	5	-0.41	138626258	72087	63.80	1928	1940	1910	2505	1351	1930	1923.04	1.12	-5546	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	653	-14.45	0.77	12	0.21	-133.00	2494.00	2970	20240731	-35.29	1820	20241115	5.60	2970	-35.29	20240731	1820	5.60	20241115	2970	-35.29	20240731	1820	5.60	20241115	0.72	N	017180	500	169 억	380644	N	N	3	N	N
53	20241121	130323	57	100.00	KOSPI		의약품	N	N	N	N	N	1929	-1	5	-0.05	104225500	54184	47.96	1928	1940	1910	2505	1351	1930	1923.55	1.12	-3319	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	655	-14.50	0.77	12	0.16	-133.00	2494.00	2970	20240731	-35.05	1820	20241115	5.99	2970	-35.05	20240731	1820	5.99	20241115	2970	-35.05	20240731	1820	5.99	20241115	0.72	N	017180	500	169 억	380644	N	N	3	N	N
54	20241121	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	1925	-5	5	-0.26	87243540	45363	40.15	1928	1940	1910	2505	1351	1930	1923.23	1.12	-4965	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	654	-14.47	0.77	12	0.13	-133.00	2494.00	2970	20240731	-35.19	1820	20241115	5.77	2970	-35.19	20240731	1820	5.77	20241115	2970	-35.19	20240731	1820	5.77	20241115	0.72	N	017180	500	169 억	380644	N	N	3	N	N
55	20241121	110322	57	100.00	KOSPI		의약품	N	N	N	N	N	1930	0	3	0.00	55739543	29024	25.69	1928	1940	1910	2505	1351	1930	1920.46	1.12	-7151	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	655	-14.51	0.77	12	0.09	-133.00	2494.00	2970	20240731	-35.02	1820	20241115	6.04	2970	-35.02	20240731	1820	6.04	20241115	2970	-35.02	20240731	1820	6.04	20241115	0.72	N	017180	500	169 억	380644	N	N	3	N	N
56	20241121	100324	57	100.00	KOSPI		의약품	N	N	N	N	N	1922	-8	5	-0.41	42715631	22278	19.72	1928	1930	1910	2505	1351	1930	1917.39	1.12	-8185	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	653	-14.45	0.77	12	0.07	-133.00	2494.00	2970	20240731	-35.29	1820	20241115	5.60	2970	-35.29	20240731	1820	5.60	20241115	2970	-35.29	20240731	1820	5.60	20241115	0.72	N	017180	500	169 억	380644	N	N	3	N	N
57	20241121	090322	57	100.00	KOSPI		의약품	N	N	N	N	N	1930	0	3	0.00	695617	361	0.32	1928	1930	1917	2505	1351	1930	1926.92	1.12	217	1984	1957	1927	1900	1870	1942	1885	170	575	500	1270	1	1	33953454	655	-14.51	0.77	12	0.00	-133.00	2494.00	2970	20240731	-35.02	1820	20241115	6.04	2970	-35.02	20240731	1820	6.04	20241115	2970	-35.02	20240731	1820	6.04	20241115	0.72	N	017180	500	169 억	380644	N	N	3	N	N
58	20241120	160320	57	100.00	KOSPI		의약품	N	N	N	N	N	1930	6	2	0.31	217797850	112796	100.31	1948	1954	1897	2500	1347	1924	1930.90	1.10	6563	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	655	-14.51	0.77	12	0.33	-133.00	2494.00	2970	20240731	-35.02	1820	20241115	6.04	2970	-35.02	20240731	1820	6.04	20241115	2970	-35.02	20240731	1820	6.04	20241115	0.71	N	017180	500	169 억	374081	N	N	3	N	N
59	20241120	150325	57	100.00	KOSPI		의약품	N	N	N	N	N	1932	8	2	0.42	215622651	111669	99.31	1948	1954	1897	2500	1347	1924	1930.91	1.10	6601	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	656	-14.53	0.77	12	0.33	-133.00	2494.00	2970	20240731	-34.95	1820	20241115	6.15	2970	-34.95	20240731	1820	6.15	20241115	2970	-34.95	20240731	1820	6.15	20241115	0.71	N	017180	500	169 억	374081	N	N	0	N	N
60	20241120	140326	57	100.00	KOSPI		의약품	N	N	N	N	N	1947	23	2	1.20	170974417	88624	78.81	1948	1954	1897	2500	1347	1924	1929.21	1.10	2232	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	661	-14.64	0.78	12	0.26	-133.00	2494.00	2970	20240731	-34.44	1820	20241115	6.98	2970	-34.44	20240731	1820	6.98	20241115	2970	-34.44	20240731	1820	6.98	20241115	0.71	N	017180	500	169 억	374081	N	N	0	N	N
61	20241120	130327	57	100.00	KOSPI		의약품	N	N	N	N	N	1954	30	2	1.56	135245874	70277	62.50	1948	1954	1897	2500	1347	1924	1924.47	1.10	4522	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	663	-14.69	0.78	12	0.21	-133.00	2494.00	2970	20240731	-34.21	1820	20241115	7.36	2970	-34.21	20240731	1820	7.36	20241115	2970	-34.21	20240731	1820	7.36	20241115	0.71	N	017180	500	169 억	374081	N	N	0	N	N
62	20241120	120327	57	100.00	KOSPI		의약품	N	N	N	N	N	1936	12	2	0.62	92298688	48164	42.83	1948	1948	1897	2500	1347	1924	1916.34	1.10	-4932	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	657	-14.56	0.78	12	0.14	-133.00	2494.00	2970	20240731	-34.81	1820	20241115	6.37	2970	-34.81	20240731	1820	6.37	20241115	2970	-34.81	20240731	1820	6.37	20241115	0.71	N	017180	500	169 억	374081	N	N	0	N	N
63	20241120	110325	57	100.00	KOSPI		의약품	N	N	N	N	N	1934	10	2	0.52	59292996	31031	27.60	1948	1948	1897	2500	1347	1924	1910.77	1.10	-6790	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	657	-14.54	0.78	12	0.09	-133.00	2494.00	2970	20240731	-34.88	1820	20241115	6.26	2970	-34.88	20240731	1820	6.26	20241115	2970	-34.88	20240731	1820	6.26	20241115	0.71	N	017180	500	169 억	374081	N	N	0	N	N
64	20241120	100325	57	100.00	KOSPI		의약품	N	N	N	N	N	1907	-17	5	-0.88	47603301	24945	22.18	1948	1948	1897	2500	1347	1924	1908.33	1.10	-10191	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	647	-14.34	0.76	12	0.07	-133.00	2494.00	2970	20240731	-35.79	1820	20241115	4.78	2970	-35.79	20240731	1820	4.78	20241115	2970	-35.79	20240731	1820	4.78	20241115	0.71	N	017180	500	169 억	374081	N	N	0	N	N
65	20241120	090324	57	100.00	KOSPI		의약품	N	N	N	N	N	1948	24	2	1.25	38960	20	0.02	1948	1948	1948	2500	1347	1924	1948.00	1.10	-3	1972	1948	1920	1896	1868	1960	1908	170	576	500	1260	1	1	33953454	661	-14.65	0.78	12	0.00	-133.00	2494.00	2970	20240731	-34.41	1820	20241115	7.03	2970	-34.41	20240731	1820	7.03	20241115	2970	-34.41	20240731	1820	7.03	20241115	0.71	N	017180	500	169 억	374081	N	N	0	N	N
66	20241119	160311	57	100.00	KOSPI		의약품	N	N	N	N	N	1924	3	2	0.16	214461139	111391	111.12	1907	1944	1892	2495	1345	1921	1925.30	1.15	-14321	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	653	-14.47	0.77	12	0.33	-133.00	2494.00	2970	20240731	-35.22	1820	20241115	5.71	2970	-35.22	20240731	1820	5.71	20241115	2970	-35.22	20240731	1820	5.71	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
67	20241119	150315	57	100.00	KOSPI		의약품	N	N	N	N	N	1924	3	2	0.16	213456814	110869	110.60	1907	1944	1892	2495	1345	1921	1925.31	1.15	-14242	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	653	-14.47	0.77	12	0.33	-133.00	2494.00	2970	20240731	-35.22	1820	20241115	5.71	2970	-35.22	20240731	1820	5.71	20241115	2970	-35.22	20240731	1820	5.71	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
68	20241119	140313	57	100.00	KOSPI		의약품	N	N	N	N	N	1927	6	2	0.31	197601197	102637	102.39	1907	1944	1892	2495	1345	1921	1925.24	1.15	-10104	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	654	-14.49	0.77	12	0.30	-133.00	2494.00	2970	20240731	-35.12	1820	20241115	5.88	2970	-35.12	20240731	1820	5.88	20241115	2970	-35.12	20240731	1820	5.88	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
69	20241119	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	1930	9	2	0.47	172009361	89369	89.15	1907	1944	1892	2495	1345	1921	1924.71	1.15	-4125	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	655	-14.51	0.77	12	0.26	-133.00	2494.00	2970	20240731	-35.02	1820	20241115	6.04	2970	-35.02	20240731	1820	6.04	20241115	2970	-35.02	20240731	1820	6.04	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
70	20241119	120312	57	100.00	KOSPI		의약품	N	N	N	N	N	1927	6	2	0.31	109207222	56913	56.77	1907	1944	1892	2495	1345	1921	1918.84	1.15	-8913	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	654	-14.49	0.77	12	0.17	-133.00	2494.00	2970	20240731	-35.12	1820	20241115	5.88	2970	-35.12	20240731	1820	5.88	20241115	2970	-35.12	20240731	1820	5.88	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
71	20241119	110315	57	100.00	KOSPI		의약품	N	N	N	N	N	1901	-20	5	-1.04	87453925	45523	45.41	1907	1944	1900	2495	1345	1921	1921.09	1.15	-6900	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	645	-14.29	0.76	12	0.13	-133.00	2494.00	2970	20240731	-35.99	1820	20241115	4.45	2970	-35.99	20240731	1820	4.45	20241115	2970	-35.99	20240731	1820	4.45	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
72	20241119	100321	57	100.00	KOSPI		의약품	N	N	N	N	N	1915	-6	5	-0.31	58196621	30226	30.15	1907	1944	1907	2495	1345	1921	1925.38	1.15	799	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	650	-14.40	0.77	12	0.09	-133.00	2494.00	2970	20240731	-35.52	1820	20241115	5.22	2970	-35.52	20240731	1820	5.22	20241115	2970	-35.52	20240731	1820	5.22	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
73	20241119	090320	57	100.00	KOSPI		의약품	N	N	N	N	N	1940	19	2	0.99	2295643	1203	1.20	1907	1940	1907	2495	1345	1921	1908.27	1.15	163	1993	1956	1897	1860	1801	1975	1879	170	574	500	1260	1	1	33953454	659	-14.59	0.78	12	0.00	-133.00	2494.00	2970	20240731	-34.68	1820	20241115	6.59	2970	-34.68	20240731	1820	6.59	20241115	2970	-34.68	20240731	1820	6.59	20241115	0.73	N	017180	500	169 억	388917	N	N	0	N	N
74	20241118	160312	57	100.00	KOSPI		의약품	N	N	N	N	N	1921	37	2	1.96	190438889	100043	46.15	1838	1934	1838	2445	1319	1884	1903.53	1.09	18375	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	652	-14.44	0.77	12	0.29	-133.00	2494.00	2970	20240731	-35.32	1820	20241115	5.55	2970	-35.32	20240731	1820	5.55	20241115	2970	-35.32	20240731	1820	5.55	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
75	20241118	150314	57	100.00	KOSPI		의약품	N	N	N	N	N	1922	38	2	2.02	186016963	97741	45.08	1838	1934	1838	2445	1319	1884	1903.16	1.09	18226	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	653	-14.45	0.77	12	0.29	-133.00	2494.00	2970	20240731	-35.29	1820	20241115	5.60	2970	-35.29	20240731	1820	5.60	20241115	2970	-35.29	20240731	1820	5.60	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
76	20241118	140314	57	100.00	KOSPI		의약품	N	N	N	N	N	1906	22	2	1.17	163006672	85763	39.56	1838	1934	1838	2445	1319	1884	1900.66	1.09	21088	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	647	-14.33	0.76	12	0.25	-133.00	2494.00	2970	20240731	-35.82	1820	20241115	4.73	2970	-35.82	20240731	1820	4.73	20241115	2970	-35.82	20240731	1820	4.73	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
77	20241118	130313	57	100.00	KOSPI		의약품	N	N	N	N	N	1905	21	2	1.11	150748515	79322	36.59	1838	1934	1838	2445	1319	1884	1900.46	1.09	20027	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	647	-14.32	0.76	12	0.23	-133.00	2494.00	2970	20240731	-35.86	1820	20241115	4.67	2970	-35.86	20240731	1820	4.67	20241115	2970	-35.86	20240731	1820	4.67	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
78	20241118	120314	57	100.00	KOSPI		의약품	N	N	N	N	N	1913	29	2	1.54	140163666	73767	34.03	1838	1934	1838	2445	1319	1884	1900.09	1.09	21262	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	650	-14.38	0.77	12	0.22	-133.00	2494.00	2970	20240731	-35.59	1820	20241115	5.11	2970	-35.59	20240731	1820	5.11	20241115	2970	-35.59	20240731	1820	5.11	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
79	20241118	110314	57	100.00	KOSPI		의약품	N	N	N	N	N	1921	37	2	1.96	117529179	61965	28.58	1838	1934	1838	2445	1319	1884	1896.70	1.09	22110	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	652	-14.44	0.77	12	0.18	-133.00	2494.00	2970	20240731	-35.32	1820	20241115	5.55	2970	-35.32	20240731	1820	5.55	20241115	2970	-35.32	20240731	1820	5.55	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
80	20241118	100315	57	100.00	KOSPI		의약품	N	N	N	N	N	1922	38	2	2.02	85696056	45397	20.94	1838	1934	1838	2445	1319	1884	1887.70	1.09	15431	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	653	-14.45	0.77	12	0.13	-133.00	2494.00	2970	20240731	-35.29	1820	20241115	5.60	2970	-35.29	20240731	1820	5.60	20241115	2970	-35.29	20240731	1820	5.60	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
81	20241118	090311	57	100.00	KOSPI		의약품	N	N	N	N	N	1919	35	2	1.86	21955235	11900	5.49	1838	1934	1838	2445	1319	1884	1844.98	1.09	1038	1996	1940	1880	1824	1764	1910	1794	170	561	500	1240	1	1	33953454	652	-14.43	0.77	12	0.04	-133.00	2494.00	2970	20240731	-35.39	1820	20241115	5.44	2970	-35.39	20240731	1820	5.44	20241115	2970	-35.39	20240731	1820	5.44	20241115	0.74	N	017180	500	169 억	371438	N	N	0	N	N
82	20241115	160320	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1884	-16	5	-0.84	401035884	216596	105.63	1936	1936	1820	2470	1330	1900	1851.54	1.16	-24202	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	640	-14.17	0.76	12	0.64	-133.00	2494.00	2970	20240731	-36.57	1820	20241115	3.52	2970	-36.57	20240731	1820	3.52	20241115	2970	-36.57	20240731	1820	3.52	20241115	0.81	N	017180	500	169 억	395538	N	N	0	N	N
83	20241115	150327	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1882	-18	5	-0.95	390242776	210876	102.84	1936	1936	1820	2470	1330	1900	1850.58	1.16	-25695	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	639	-14.15	0.75	12	0.62	-133.00	2494.00	2970	20240731	-36.63	1820	20241115	3.41	2970	-36.63	20240731	1820	3.41	20241115	2970	-36.63	20240731	1820	3.41	20241115	0.81	N	017180	500	169 억	395538	N	N	0	N	N
84	20241115	140325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1880	-20	5	-1.05	365522997	197783	96.45	1936	1936	1820	2470	1330	1900	1848.10	1.16	-26686	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	638	-14.14	0.75	12	0.58	-133.00	2494.00	2970	20240731	-36.70	1820	20241115	3.30	2970	-36.70	20240731	1820	3.30	20241115	2970	-36.70	20240731	1820	3.30	20241115	0.81	N	017180	500	169 억	395538	N	N	0	N	N
85	20241115	130324	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1875	-25	5	-1.32	352930257	191087	93.19	1936	1936	1820	2470	1330	1900	1846.96	1.16	-23417	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	637	-14.10	0.75	12	0.56	-133.00	2494.00	2970	20240731	-36.87	1820	20241115	3.02	2970	-36.87	20240731	1820	3.02	20241115	2970	-36.87	20240731	1820	3.02	20241115	0.81	N	017180	500	169 억	395538	N	N	0	N	N
86	20241115	120325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1856	-44	5	-2.32	341752495	185093	90.26	1936	1936	1820	2470	1330	1900	1846.38	1.16	-22352	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	630	-13.95	0.74	12	0.55	-133.00	2494.00	2970	20240731	-37.51	1820	20241115	1.98	2970	-37.51	20240731	1820	1.98	20241115	2970	-37.51	20240731	1820	1.98	20241115	0.81	N	017180	500	169 억	395538	N	N	0	N	N
87	20241115	110319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1827	-73	5	-3.84	297367016	160945	78.49	1936	1936	1820	2470	1330	1900	1847.63	1.16	-17455	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	620	-13.74	0.73	12	0.47	-133.00	2494.00	2970	20240731	-38.48	1820	20241115	0.38	2970	-38.48	20240731	1820	0.38	20241115	2970	-38.48	20240731	1820	0.38	20241115	0.81	N	017180	500	169 억	395538	N	N	0	N	N
88	20241115	100320	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1832	-68	5	-3.58	224236524	120911	58.96	1936	1936	1831	2470	1330	1900	1854.56	1.16	-9679	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	622	-13.77	0.73	12	0.36	-133.00	2494.00	2970	20240731	-38.32	1831	20241115	0.05	2970	-38.32	20240731	1831	0.05	20241115	2970	-38.32	20240731	1831	0.05	20241115	0.81	N	017180	500	169 억	395538	N	N	0	N	N
89	20241115	090340	57	100.00	KOSPI		의약품	N	N	N	N	N	1919	19	2	1.00	14077076	7332	3.58	1936	1936	1901	2470	1330	1900	1919.95	1.16	44	1974	1936	1912	1874	1850	1925	1863	170	570	500	1250	1	1	33953454	652	-14.43	0.77	12	0.02	-133.00	2494.00	2970	20240731	-35.39	1888	20240705	1.64	2970	-35.39	20240731	1888	1.64	20240705	2970	-35.39	20240731	1888	1.64	20240705	0.81	N	017180	500	169 억	395538	N	N	0	N	N
90	20241114	160316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1895	-20	5	-1.04	326515345	170512	73.77	1906	1950	1888	2485	1341	1915	1914.91	1.22	-5612	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	643	-14.25	0.76	12	0.50	-133.00	2494.00	2970	20240731	-36.20	1888	20241114	0.37	2970	-36.20	20240731	1888	0.37	20241114	2970	-36.20	20240731	1888	0.37	20241114	0.81	N	017180	500	169 억	414208	N	N	0	N	N
91	20241114	150318	57	100.00	KOSPI		의약품	N	N	N	N	N	1898	-17	5	-0.89	274430540	142966	61.85	1906	1950	1898	2485	1341	1915	1919.56	1.22	-9740	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	644	-14.27	0.76	12	0.42	-133.00	2494.00	2970	20240731	-36.09	1888	20240705	0.53	2970	-36.09	20240731	1888	0.53	20240705	2970	-36.09	20240731	1888	0.53	20240705	0.81	N	017180	500	169 억	414208	N	N	0	N	N
92	20241114	140315	57	100.00	KOSPI		의약품	N	N	N	N	N	1914	-1	5	-0.05	229916046	119606	51.74	1906	1950	1901	2485	1341	1915	1922.29	1.22	-4542	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	650	-14.39	0.77	12	0.35	-133.00	2494.00	2970	20240731	-35.56	1888	20240705	1.38	2970	-35.56	20240731	1888	1.38	20240705	2970	-35.56	20240731	1888	1.38	20240705	0.81	N	017180	500	169 억	414208	N	N	0	N	N
93	20241114	130316	57	100.00	KOSPI		의약품	N	N	N	N	N	1916	1	2	0.05	210843456	109639	47.43	1906	1950	1901	2485	1341	1915	1923.08	1.22	-3351	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	651	-14.41	0.77	12	0.32	-133.00	2494.00	2970	20240731	-35.49	1888	20240705	1.48	2970	-35.49	20240731	1888	1.48	20240705	2970	-35.49	20240731	1888	1.48	20240705	0.81	N	017180	500	169 억	414208	N	N	0	N	N
94	20241114	120315	57	100.00	KOSPI		의약품	N	N	N	N	N	1916	1	2	0.05	188886439	98208	42.49	1906	1950	1901	2485	1341	1915	1923.35	1.22	952	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	651	-14.41	0.77	12	0.29	-133.00	2494.00	2970	20240731	-35.49	1888	20240705	1.48	2970	-35.49	20240731	1888	1.48	20240705	2970	-35.49	20240731	1888	1.48	20240705	0.81	N	017180	500	169 억	414208	N	N	0	N	N
95	20241114	110318	57	100.00	KOSPI		의약품	N	N	N	N	N	1929	14	2	0.73	103357234	53544	23.16	1906	1950	1905	2485	1341	1915	1930.38	1.22	10101	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	655	-14.50	0.77	12	0.16	-133.00	2494.00	2970	20240731	-35.05	1888	20240705	2.17	2970	-35.05	20240731	1888	2.17	20240705	2970	-35.05	20240731	1888	2.17	20240705	0.81	N	017180	500	169 억	414208	N	N	0	N	N
96	20241114	100327	57	100.00	KOSPI		의약품	N	N	N	N	N	1917	2	2	0.10	9310644	4868	2.11	1906	1917	1905	2485	1341	1915	1912.52	1.22	1282	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	651	-14.41	0.77	12	0.01	-133.00	2494.00	2970	20240731	-35.45	1888	20240705	1.54	2970	-35.45	20240731	1888	1.54	20240705	2970	-35.45	20240731	1888	1.54	20240705	0.81	N	017180	500	169 억	414208	N	N	0	N	N
97	20241114	090313	57	100.00	KOSPI		의약품	N	N	N	N	N	1915	0	3	0.00	0	0	0.00	0	0	0	2485	1341	1915	0.00	1.22	0	2001	1957	1936	1892	1871	1947	1882	170	570	500	1260	1	1	33953454	650	-14.40	0.77	12	0.00	-133.00	2494.00	2970	20240731	-35.52	1888	20240705	1.43	2970	-35.52	20240731	1888	1.43	20240705	2970	-35.52	20240731	1888	1.43	20240705	0.81	N	017180	500	169 억	414208	N	N	0	N	N
98	20241112	160308	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	-55	5	-2.68	1251445873	619838	509.40	2030	2155	1957	2670	1440	2055	2018.98	1.63	-80119	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	5	1	33953454	679	-15.04	0.80	12	1.83	-133.00	2494.00	2970	20240731	-32.66	1888	20240705	5.93	2970	-32.66	20240731	1888	5.93	20240705	2970	-32.66	20240731	1888	5.93	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
99	20241112	150310	57	100.00	KOSPI		의약품	N	N	N	N	N	1965	-90	5	-4.38	1216824228	602342	495.02	2030	2155	1957	2670	1440	2055	2020.15	1.63	-77783	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	1	1	33953454	667	-14.77	0.79	12	1.77	-133.00	2494.00	2970	20240731	-33.84	1888	20240705	4.08	2970	-33.84	20240731	1888	4.08	20240705	2970	-33.84	20240731	1888	4.08	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
100	20241112	140313	57	100.00	KOSPI		의약품	N	N	N	N	N	1984	-71	5	-3.45	1073120353	529341	435.02	2030	2155	1965	2670	1440	2055	2027.27	1.63	-89215	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	1	1	33953454	674	-14.92	0.80	12	1.56	-133.00	2494.00	2970	20240731	-33.20	1888	20240705	5.08	2970	-33.20	20240731	1888	5.08	20240705	2970	-33.20	20240731	1888	5.08	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
101	20241112	130310	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-73	5	-3.55	378230098	189931	156.09	2030	2045	1967	2670	1440	2055	1991.37	1.63	-38743	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	1	1	33953454	673	-14.90	0.79	12	0.56	-133.00	2494.00	2970	20240731	-33.27	1888	20240705	4.98	2970	-33.27	20240731	1888	4.98	20240705	2970	-33.27	20240731	1888	4.98	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
102	20241112	120311	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-73	5	-3.55	335061868	168134	138.18	2030	2045	1967	2670	1440	2055	1992.79	1.63	-26009	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	1	1	33953454	673	-14.90	0.79	12	0.50	-133.00	2494.00	2970	20240731	-33.27	1888	20240705	4.98	2970	-33.27	20240731	1888	4.98	20240705	2970	-33.27	20240731	1888	4.98	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
103	20241112	110310	57	100.00	KOSPI		의약품	N	N	N	N	N	1985	-70	5	-3.41	299899569	150412	123.61	2030	2045	1967	2670	1440	2055	1993.81	1.63	-27044	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	1	1	33953454	674	-14.92	0.80	12	0.44	-133.00	2494.00	2970	20240731	-33.16	1888	20240705	5.14	2970	-33.16	20240731	1888	5.14	20240705	2970	-33.16	20240731	1888	5.14	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
104	20241112	100310	57	100.00	KOSPI		의약품	N	N	N	N	N	1986	-69	5	-3.36	231096047	115731	95.11	2030	2045	1967	2670	1440	2055	1996.79	1.63	-22152	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	1	1	33953454	674	-14.93	0.80	12	0.34	-133.00	2494.00	2970	20240731	-33.13	1888	20240705	5.19	2970	-33.13	20240731	1888	5.19	20240705	2970	-33.13	20240731	1888	5.19	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
105	20241112	090309	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-10	5	-0.49	11127955	5474	4.50	2030	2045	2030	2670	1440	2055	2032.46	1.63	295	2148	2101	2068	2021	1988	2085	2005	170	615	500	1350	5	1	33953454	694	-15.38	0.82	12	0.02	-133.00	2494.00	2970	20240731	-31.14	1888	20240705	8.32	2970	-31.14	20240731	1888	8.32	20240705	2970	-31.14	20240731	1888	8.32	20240705	0.86	N	017180	500	169 억	554094	N	N	0	N	N
106	20241111	160307	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-45	5	-2.14	246369045	119763	159.14	2100	2115	2035	2730	1470	2100	2057.11	1.65	-2517	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	698	-15.45	0.82	12	0.35	-133.00	2494.00	2970	20240731	-30.81	1888	20240705	8.85	2970	-30.81	20240731	1888	8.85	20240705	2970	-30.81	20240731	1888	8.85	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
107	20241111	150317	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-35	5	-1.67	215668945	104834	139.30	2100	2115	2035	2730	1470	2100	2057.21	1.65	-2607	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	701	-15.53	0.83	12	0.31	-133.00	2494.00	2970	20240731	-30.47	1888	20240705	9.38	2970	-30.47	20240731	1888	9.38	20240705	2970	-30.47	20240731	1888	9.38	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
108	20241111	140311	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-40	5	-1.90	195935640	95253	126.57	2100	2115	2035	2730	1470	2100	2056.97	1.65	-6874	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	699	-15.49	0.83	12	0.28	-133.00	2494.00	2970	20240731	-30.64	1888	20240705	9.11	2970	-30.64	20240731	1888	9.11	20240705	2970	-30.64	20240731	1888	9.11	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
109	20241111	130310	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-55	5	-2.62	162537275	78924	104.87	2100	2115	2035	2730	1470	2100	2059.38	1.65	-6664	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	694	-15.38	0.82	12	0.23	-133.00	2494.00	2970	20240731	-31.14	1888	20240705	8.32	2970	-31.14	20240731	1888	8.32	20240705	2970	-31.14	20240731	1888	8.32	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
110	20241111	120309	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-50	5	-2.38	142131430	68941	91.61	2100	2115	2045	2730	1470	2100	2061.60	1.65	-6911	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	696	-15.41	0.82	12	0.20	-133.00	2494.00	2970	20240731	-30.98	1888	20240705	8.58	2970	-30.98	20240731	1888	8.58	20240705	2970	-30.98	20240731	1888	8.58	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
111	20241111	110309	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-40	5	-1.90	102847130	49778	66.14	2100	2115	2050	2730	1470	2100	2066.07	1.65	-8178	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	699	-15.49	0.83	12	0.15	-133.00	2494.00	2970	20240731	-30.64	1888	20240705	9.11	2970	-30.64	20240731	1888	9.11	20240705	2970	-30.64	20240731	1888	9.11	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
112	20241111	100307	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-35	5	-1.67	75620870	36524	48.53	2100	2115	2055	2730	1470	2100	2070.38	1.65	-6783	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	701	-15.53	0.83	12	0.11	-133.00	2494.00	2970	20240731	-30.47	1888	20240705	9.38	2970	-30.47	20240731	1888	9.38	20240705	2970	-30.47	20240731	1888	9.38	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
113	20241111	090307	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-5	5	-0.24	4007475	1910	2.54	2100	2110	2095	2730	1470	2100	2098.08	1.65	852	2143	2121	2098	2076	2053	2110	2065	170	630	500	1380	5	1	33953454	711	-15.75	0.84	12	0.01	-133.00	2494.00	2970	20240731	-29.46	1888	20240705	10.96	2970	-29.46	20240731	1888	10.96	20240705	2970	-29.46	20240731	1888	10.96	20240705	0.86	N	017180	500	169 억	558685	N	N	6	N	N
114	20241108	160305	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	20	2	0.96	155472655	74021	28.88	2120	2120	2075	2700	1460	2080	2100.44	1.57	23936	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	713	-15.79	0.84	12	0.22	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.84	N	017180	500	169 억	534022	N	N	6	N	N
115	20241108	150311	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	30	2	1.44	147343640	70155	27.37	2120	2120	2075	2700	1460	2080	2100.32	1.57	22181	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	716	-15.86	0.85	12	0.21	-133.00	2494.00	2970	20240731	-28.96	1888	20240705	11.76	2970	-28.96	20240731	1888	11.76	20240705	2970	-28.96	20240731	1888	11.76	20240705	0.84	N	017180	500	169 억	534022	N	N	8	N	N
116	20241108	140308	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	20	2	0.96	131792005	62778	24.50	2120	2120	2075	2700	1460	2080	2099.40	1.57	16799	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	713	-15.79	0.84	12	0.18	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.84	N	017180	500	169 억	534022	N	N	8	N	N
117	20241108	130307	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	25	2	1.20	122069990	58157	22.69	2120	2120	2075	2700	1460	2080	2099.04	1.57	13755	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	715	-15.83	0.84	12	0.17	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.84	N	017180	500	169 억	534022	N	N	8	N	N
118	20241108	120310	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	30	2	1.44	103203545	49200	19.20	2120	2120	2075	2700	1460	2080	2097.71	1.57	12452	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	716	-15.86	0.85	12	0.14	-133.00	2494.00	2970	20240731	-28.96	1888	20240705	11.76	2970	-28.96	20240731	1888	11.76	20240705	2970	-28.96	20240731	1888	11.76	20240705	0.84	N	017180	500	169 억	534022	N	N	8	N	N
119	20241108	110310	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	25	2	1.20	84436975	40304	15.73	2120	2120	2075	2700	1460	2080	2095.08	1.57	12428	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	715	-15.83	0.84	12	0.12	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.84	N	017180	500	169 억	534022	N	N	8	N	N
120	20241108	100310	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	20	2	0.96	56978230	27206	10.62	2120	2120	2075	2700	1460	2080	2094.43	1.57	6998	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	713	-15.79	0.84	12	0.08	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.84	N	017180	500	169 억	534022	N	N	8	N	N
121	20241108	090305	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	10	2	0.48	4454295	2125	0.83	2120	2120	2090	2700	1460	2080	2097.82	1.57	851	2256	2167	2116	2027	1976	2142	2002	170	620	500	1370	5	1	33953454	710	-15.71	0.84	12	0.01	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.84	N	017180	500	169 억	534022	N	N	8	N	N
122	20241107	160306	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-105	5	-4.81	532283770	253289	54.40	2205	2205	2065	2840	1530	2185	2101.57	1.72	-49907	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	706	-15.64	0.83	12	0.75	-133.00	2494.00	2970	20240731	-29.97	1888	20240705	10.17	2970	-29.97	20240731	1888	10.17	20240705	2970	-29.97	20240731	1888	10.17	20240705	0.82	N	017180	500	169 억	584869	N	N	8	N	N
123	20241107	150307	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-105	5	-4.81	503573115	239508	51.44	2205	2205	2065	2840	1530	2185	2102.53	1.72	-49897	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	706	-15.64	0.83	12	0.71	-133.00	2494.00	2970	20240731	-29.97	1888	20240705	10.17	2970	-29.97	20240731	1888	10.17	20240705	2970	-29.97	20240731	1888	10.17	20240705	0.82	N	017180	500	169 억	584869	N	N	10	N	N
124	20241107	140309	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-95	5	-4.35	465487395	221257	47.52	2205	2205	2065	2840	1530	2185	2103.83	1.72	-46302	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	710	-15.71	0.84	12	0.65	-133.00	2494.00	2970	20240731	-29.63	1888	20240705	10.70	2970	-29.63	20240731	1888	10.70	20240705	2970	-29.63	20240731	1888	10.70	20240705	0.82	N	017180	500	169 억	584869	N	N	10	N	N
125	20241107	130309	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-85	5	-3.89	435892950	207120	44.49	2205	2205	2065	2840	1530	2185	2104.54	1.72	-38596	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	713	-15.79	0.84	12	0.61	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.82	N	017180	500	169 억	584869	N	N	10	N	N
126	20241107	120308	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	-80	5	-3.66	378861195	179921	38.64	2205	2205	2065	2840	1530	2185	2105.71	1.72	-39078	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	715	-15.83	0.84	12	0.53	-133.00	2494.00	2970	20240731	-29.12	1888	20240705	11.49	2970	-29.12	20240731	1888	11.49	20240705	2970	-29.12	20240731	1888	11.49	20240705	0.82	N	017180	500	169 억	584869	N	N	10	N	N
127	20241107	110307	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-85	5	-3.89	366035010	173810	37.33	2205	2205	2065	2840	1530	2185	2105.95	1.72	-39938	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	713	-15.79	0.84	12	0.51	-133.00	2494.00	2970	20240731	-29.29	1888	20240705	11.23	2970	-29.29	20240731	1888	11.23	20240705	2970	-29.29	20240731	1888	11.23	20240705	0.82	N	017180	500	169 억	584869	N	N	10	N	N
128	20241107	100307	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-110	5	-5.03	310565740	147133	31.60	2205	2205	2065	2840	1530	2185	2110.78	1.72	-30103	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	705	-15.60	0.83	12	0.43	-133.00	2494.00	2970	20240731	-30.13	1888	20240705	9.90	2970	-30.13	20240731	1888	9.90	20240705	2970	-30.13	20240731	1888	9.90	20240705	0.82	N	017180	500	169 억	584869	N	N	10	N	N
129	20241107	090307	57	100.00	KOSPI		의약품	N	N	N	N	N	2170	-15	5	-0.69	8214780	3760	0.81	2205	2205	2165	2840	1530	2185	2184.78	1.72	-249	2338	2261	2218	2141	2098	2245	2125	170	655	500	1440	5	1	33953454	737	-16.32	0.87	12	0.01	-133.00	2494.00	2970	20240731	-26.94	1888	20240705	14.94	2970	-26.94	20240731	1888	14.94	20240705	2970	-26.94	20240731	1888	14.94	20240705	0.82	N	017180	500	169 억	584869	N	N	10	N	N
130	20241106	160308	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	10	2	0.46	1028015350	461067	316.01	2185	2295	2175	2825	1525	2175	2229.74	1.44	91337	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	742	-16.43	0.88	12	1.36	-133.00	2494.00	2970	20240731	-26.43	1888	20240705	15.73	2970	-26.43	20240731	1888	15.73	20240705	2970	-26.43	20240731	1888	15.73	20240705	0.83	N	017180	500	169 억	487357	N	N	10	N	N
131	20241106	150316	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	25	2	1.15	963757365	431710	295.89	2185	2295	2175	2825	1525	2175	2232.42	1.44	78331	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	747	-16.54	0.88	12	1.27	-133.00	2494.00	2970	20240731	-25.93	1888	20240705	16.53	2970	-25.93	20240731	1888	16.53	20240705	2970	-25.93	20240731	1888	16.53	20240705	0.83	N	017180	500	169 억	487357	N	N	3	N	N
132	20241106	140314	57	100.00	KOSPI		의약품	N	N	N	N	N	2195	20	2	0.92	852505985	381315	261.35	2185	2295	2175	2825	1525	2175	2235.70	1.44	75821	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	745	-16.50	0.88	12	1.12	-133.00	2494.00	2970	20240731	-26.09	1888	20240705	16.26	2970	-26.09	20240731	1888	16.26	20240705	2970	-26.09	20240731	1888	16.26	20240705	0.83	N	017180	500	169 억	487357	N	N	3	N	N
133	20241106	130314	57	100.00	KOSPI		의약품	N	N	N	N	N	2195	20	2	0.92	796254565	355611	243.73	2185	2295	2175	2825	1525	2175	2239.12	1.44	75735	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	745	-16.50	0.88	12	1.05	-133.00	2494.00	2970	20240731	-26.09	1888	20240705	16.26	2970	-26.09	20240731	1888	16.26	20240705	2970	-26.09	20240731	1888	16.26	20240705	0.83	N	017180	500	169 억	487357	N	N	3	N	N
134	20241106	120306	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	25	2	1.15	676733750	300969	206.28	2185	2295	2185	2825	1525	2175	2248.52	1.44	63666	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	747	-16.54	0.88	12	0.89	-133.00	2494.00	2970	20240731	-25.93	1888	20240705	16.53	2970	-25.93	20240731	1888	16.53	20240705	2970	-25.93	20240731	1888	16.53	20240705	0.83	N	017180	500	169 억	487357	N	N	3	N	N
135	20241106	110310	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	75	2	3.45	516161630	228908	156.89	2185	2295	2185	2825	1525	2175	2254.89	1.44	50448	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	764	-16.92	0.90	12	0.67	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.83	N	017180	500	169 억	487357	N	N	3	N	N
136	20241106	100310	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	85	2	3.91	269907780	120137	82.34	2185	2280	2185	2825	1525	2175	2246.67	1.44	38209	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	767	-16.99	0.91	12	0.35	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.83	N	017180	500	169 억	487357	N	N	3	N	N
137	20241106	090309	57	100.00	KOSPI		의약품	N	N	N	N	N	2205	30	2	1.38	25403860	11528	7.90	2185	2220	2185	2825	1525	2175	2203.67	1.44	-990	2228	2201	2183	2156	2138	2215	2170	170	650	500	1430	5	1	33953454	749	-16.58	0.88	12	0.03	-133.00	2494.00	2970	20240731	-25.76	1888	20240705	16.79	2970	-25.76	20240731	1888	16.79	20240705	2970	-25.76	20240731	1888	16.79	20240705	0.83	N	017180	500	169 억	487357	N	N	3	N	N
138	20241105	160303	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	-15	5	-0.68	315570230	144094	63.85	2165	2210	2165	2845	1535	2190	2190.03	1.35	31212	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	738	-16.35	0.87	12	0.42	-133.00	2494.00	2970	20240731	-26.77	1888	20240705	15.20	2970	-26.77	20240731	1888	15.20	20240705	2970	-26.77	20240731	1888	15.20	20240705	0.78	N	017180	500	169 억	456723	N	N	3	N	N
139	20241105	150308	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	0	3	0.00	260037090	118630	52.57	2165	2210	2165	2845	1535	2190	2192.00	1.35	29457	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	744	-16.47	0.88	12	0.35	-133.00	2494.00	2970	20240731	-26.26	1888	20240705	16.00	2970	-26.26	20240731	1888	16.00	20240705	2970	-26.26	20240731	1888	16.00	20240705	0.78	N	017180	500	169 억	456723	N	N	2	N	N
140	20241105	140305	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	-5	5	-0.23	228699530	104297	46.22	2165	2210	2165	2845	1535	2190	2192.77	1.35	23671	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	742	-16.43	0.88	12	0.31	-133.00	2494.00	2970	20240731	-26.43	1888	20240705	15.73	2970	-26.43	20240731	1888	15.73	20240705	2970	-26.43	20240731	1888	15.73	20240705	0.78	N	017180	500	169 억	456723	N	N	2	N	N
141	20241105	130306	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	0	3	0.00	198767995	90630	40.16	2165	2210	2165	2845	1535	2190	2193.18	1.35	18082	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	744	-16.47	0.88	12	0.27	-133.00	2494.00	2970	20240731	-26.26	1888	20240705	16.00	2970	-26.26	20240731	1888	16.00	20240705	2970	-26.26	20240731	1888	16.00	20240705	0.78	N	017180	500	169 억	456723	N	N	2	N	N
142	20241105	120306	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	0	3	0.00	150453795	68515	30.36	2165	2210	2165	2845	1535	2190	2195.92	1.35	12582	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	744	-16.47	0.88	12	0.20	-133.00	2494.00	2970	20240731	-26.26	1888	20240705	16.00	2970	-26.26	20240731	1888	16.00	20240705	2970	-26.26	20240731	1888	16.00	20240705	0.78	N	017180	500	169 억	456723	N	N	2	N	N
143	20241105	110300	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	10	2	0.46	127762490	58188	25.79	2165	2210	2165	2845	1535	2190	2195.68	1.35	10807	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	747	-16.54	0.88	12	0.17	-133.00	2494.00	2970	20240731	-25.93	1888	20240705	16.53	2970	-25.93	20240731	1888	16.53	20240705	2970	-25.93	20240731	1888	16.53	20240705	0.78	N	017180	500	169 억	456723	N	N	2	N	N
144	20241105	100305	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	10	2	0.46	86247560	39294	17.41	2165	2210	2165	2845	1535	2190	2194.93	1.35	5732	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	747	-16.54	0.88	12	0.12	-133.00	2494.00	2970	20240731	-25.93	1888	20240705	16.53	2970	-25.93	20240731	1888	16.53	20240705	2970	-25.93	20240731	1888	16.53	20240705	0.78	N	017180	500	169 억	456723	N	N	2	N	N
145	20241105	090302	57	100.00	KOSPI		의약품	N	N	N	N	N	2195	5	2	0.23	20232035	9283	4.11	2165	2195	2165	2845	1535	2190	2179.47	1.35	4320	2263	2226	2173	2136	2083	2245	2155	170	655	500	1440	5	1	33953454	745	-16.50	0.88	12	0.03	-133.00	2494.00	2970	20240731	-26.09	1888	20240705	16.26	2970	-26.09	20240731	1888	16.26	20240705	2970	-26.09	20240731	1888	16.26	20240705	0.78	N	017180	500	169 억	456723	N	N	2	N	N
146	20241104	160303	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	55	2	2.58	483676855	221782	16.89	2135	2210	2120	2775	1495	2135	2180.82	1.17	58819	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	744	-16.47	0.88	12	0.65	-133.00	2494.00	2970	20240731	-26.26	1888	20240705	16.00	2970	-26.26	20240731	1888	16.00	20240705	2970	-26.26	20240731	1888	16.00	20240705	0.78	N	017180	500	169 억	395956	N	N	2	N	N
147	20241104	150309	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	55	2	2.58	457724330	209908	15.99	2135	2210	2120	2775	1495	2135	2180.59	1.17	55501	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	744	-16.47	0.88	12	0.62	-133.00	2494.00	2970	20240731	-26.26	1888	20240705	16.00	2970	-26.26	20240731	1888	16.00	20240705	2970	-26.26	20240731	1888	16.00	20240705	0.78	N	017180	500	169 억	395956	N	N	1	N	N
148	20241104	140302	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	50	2	2.34	430488510	197431	15.04	2135	2210	2120	2775	1495	2135	2180.45	1.17	49069	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	742	-16.43	0.88	12	0.58	-133.00	2494.00	2970	20240731	-26.43	1888	20240705	15.73	2970	-26.43	20240731	1888	15.73	20240705	2970	-26.43	20240731	1888	15.73	20240705	0.78	N	017180	500	169 억	395956	N	N	1	N	N
149	20241104	130231	57	100.00	KOSPI		의약품	N	N	N	N	N	2195	60	2	2.81	412975950	189429	14.43	2135	2210	2120	2775	1495	2135	2180.11	1.17	46900	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	745	-16.50	0.88	12	0.56	-133.00	2494.00	2970	20240731	-26.09	1888	20240705	16.26	2970	-26.09	20240731	1888	16.26	20240705	2970	-26.09	20240731	1888	16.26	20240705	0.78	N	017180	500	169 억	395956	N	N	1	N	N
150	20241104	120258	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	65	2	3.04	399398490	183224	13.96	2135	2210	2120	2775	1495	2135	2179.84	1.17	44420	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	747	-16.54	0.88	12	0.54	-133.00	2494.00	2970	20240731	-25.93	1888	20240705	16.53	2970	-25.93	20240731	1888	16.53	20240705	2970	-25.93	20240731	1888	16.53	20240705	0.78	N	017180	500	169 억	395956	N	N	1	N	N
151	20241104	110257	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	55	2	2.58	387217605	177672	13.53	2135	2210	2120	2775	1495	2135	2179.40	1.17	43117	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	744	-16.47	0.88	12	0.52	-133.00	2494.00	2970	20240731	-26.26	1888	20240705	16.00	2970	-26.26	20240731	1888	16.00	20240705	2970	-26.26	20240731	1888	16.00	20240705	0.78	N	017180	500	169 억	395956	N	N	1	N	N
152	20241104	100256	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	45	2	2.11	263288265	121325	9.24	2135	2200	2120	2775	1495	2135	2170.11	1.17	10684	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	740	-16.39	0.87	12	0.36	-133.00	2494.00	2970	20240731	-26.60	1888	20240705	15.47	2970	-26.60	20240731	1888	15.47	20240705	2970	-26.60	20240731	1888	15.47	20240705	0.78	N	017180	500	169 억	395956	N	N	1	N	N
153	20241104	090256	57	100.00	KOSPI		의약품	N	N	N	N	N	2165	30	2	1.41	32790680	15215	1.16	2135	2170	2120	2775	1495	2135	2155.15	1.17	1682	2475	2305	2210	2040	1945	2257	1992	170	640	500	1400	5	1	33953454	735	-16.28	0.87	12	0.04	-133.00	2494.00	2970	20240731	-27.10	1888	20240705	14.67	2970	-27.10	20240731	1888	14.67	20240705	2970	-27.10	20240731	1888	14.67	20240705	0.78	N	017180	500	169 억	395956	N	N	1	N	N
154	20241101	160250	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	-155	5	-6.77	2925378230	1300128	1034.57	2270	2380	2115	2975	1605	2290	2250.60	1.73	-181740	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	725	-16.05	0.86	12	3.83	-133.00	2494.00	2970	20240731	-28.11	1888	20240705	13.08	2970	-28.11	20240731	1888	13.08	20240705	2970	-28.11	20240731	1888	13.08	20240705	0.75	N	017180	500	169 억	587423	N	N	1	N	N
155	20241101	150257	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	-135	5	-5.90	2784597540	1234155	982.08	2270	2380	2115	2975	1605	2290	2256.28	1.73	-179789	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	732	-16.20	0.86	12	3.63	-133.00	2494.00	2970	20240731	-27.44	1888	20240705	14.14	2970	-27.44	20240731	1888	14.14	20240705	2970	-27.44	20240731	1888	14.14	20240705	0.75	N	017180	500	169 억	587423	N	N	2	N	N
156	20241101	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2165	-125	5	-5.46	2652656535	1172967	933.39	2270	2380	2115	2975	1605	2290	2261.49	1.73	-179149	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	735	-16.28	0.87	12	3.45	-133.00	2494.00	2970	20240731	-27.10	1888	20240705	14.67	2970	-27.10	20240731	1888	14.67	20240705	2970	-27.10	20240731	1888	14.67	20240705	0.75	N	017180	500	169 억	587423	N	N	2	N	N
157	20241101	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	2210	-80	5	-3.49	2261412865	992198	789.54	2270	2380	2180	2975	1605	2290	2279.20	1.73	-179021	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	750	-16.62	0.89	12	2.92	-133.00	2494.00	2970	20240731	-25.59	1888	20240705	17.06	2970	-25.59	20240731	1888	17.06	20240705	2970	-25.59	20240731	1888	17.06	20240705	0.75	N	017180	500	169 억	587423	N	N	2	N	N
158	20241101	120316	57	100.00	KOSPI		의약품	N	N	N	N	N	2320	30	2	1.31	1478553090	642914	511.60	2270	2380	2200	2975	1605	2290	2299.77	1.73	-136914	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	788	-17.44	0.93	12	1.89	-133.00	2494.00	2970	20240731	-21.89	1888	20240705	22.88	2970	-21.89	20240731	1888	22.88	20240705	2970	-21.89	20240731	1888	22.88	20240705	0.75	N	017180	500	169 억	587423	N	N	2	N	N
159	20241101	110314	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-50	5	-2.18	404014735	180808	143.88	2270	2285	2205	2975	1605	2290	2234.50	1.73	-31053	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	761	-16.84	0.90	12	0.53	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.75	N	017180	500	169 억	587423	N	N	2	N	N
160	20241101	100314	57	100.00	KOSPI		의약품	N	N	N	N	N	2225	-65	5	-2.84	292137095	130526	103.87	2270	2285	2215	2975	1605	2290	2238.15	1.73	-13829	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	755	-16.73	0.89	12	0.38	-133.00	2494.00	2970	20240731	-25.08	1888	20240705	17.85	2970	-25.08	20240731	1888	17.85	20240705	2970	-25.08	20240731	1888	17.85	20240705	0.75	N	017180	500	169 억	587423	N	N	2	N	N
161	20241101	090314	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-10	5	-0.44	5347670	2358	1.88	2270	2280	2265	2975	1605	2290	2267.88	1.73	-1248	2343	2316	2283	2256	2223	2330	2270	170	685	500	1510	5	1	33953454	774	-17.14	0.91	12	0.01	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.75	N	017180	500	169 억	587423	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History