KissMeData/033270/price/prices-20240101.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	600	2	2.42	682983350	26916	106.52	24750	25650	24650	32200	17400	24800	25374.62	6.58	0	-2794	25166	24982	24716	24532	24266	24850	24400	81	7400	500	18350	50	1	16244822	4126	9.11	1.14	12	0.17	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	24150	5.18	20240118	30600	-16.99	20230809	20150	26.05	20230323	1.82	N	033270	500	81 억	1069037	N	N	0	N	N
3	20240123	110419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25650	850	2	3.43	532841150	21038	83.26	24750	25650	24650	32200	17400	24800	25327.56	6.58	0	-2745	25166	24982	24716	24532	24266	24850	24400	81	7400	500	18350	50	1	16244822	4167	9.20	1.15	12	0.13	2787.00	22350.00	30600	20230809	-16.18	20150	20230323	27.30	28900	-11.25	20240103	24150	6.21	20240118	30600	-16.18	20230809	20150	27.30	20230323	1.82	N	033270	500	81 억	1069037	N	N	0	N	N
4	20240123	100419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	600	2	2.42	223374750	8902	35.23	24750	25400	24650	32200	17400	24800	25092.65	6.58	0	566	25166	24982	24716	24532	24266	24850	24400	81	7400	500	18350	50	1	16244822	4126	9.11	1.14	12	0.05	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	24150	5.18	20240118	30600	-16.99	20230809	20150	26.05	20230323	1.82	N	033270	500	81 억	1069037	N	N	0	N	N
5	20240123	090419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	0	3	0.00	7456850	301	1.19	24750	24950	24750	32200	17400	24800	24773.59	6.58	0	-228	25166	24982	24716	24532	24266	24850	24400	81	7400	500	18350	50	1	16244822	4029	8.90	1.11	12	0.00	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	28900	-14.19	20240103	24150	2.69	20240118	30600	-18.95	20230809	20150	23.08	20230323	1.82	N	033270	500	81 억	1069037	N	N	0	N	N
6	20240119	160415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	100	2	0.41	796388000	32408	69.31	24450	24800	24400	31700	17100	24400	24573.81	6.59	0	-2016	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	3980	8.79	1.10	12	0.20	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
7	20240119	150417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	150	2	0.61	731943900	29779	63.69	24450	24800	24400	31700	17100	24400	24579.20	6.59	0	-1373	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	3988	8.81	1.10	12	0.18	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
8	20240119	140415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	150	2	0.61	630545400	25641	54.84	24450	24800	24400	31700	17100	24400	24591.30	6.59	0	675	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	3988	8.81	1.10	12	0.16	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
9	20240119	130417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	150	2	0.61	582035000	23667	50.61	24450	24800	24400	31700	17100	24400	24592.68	6.59	0	1442	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	3988	8.81	1.10	12	0.15	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
10	20240119	120419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	300	2	1.23	519371850	21114	45.15	24450	24800	24400	31700	17100	24400	24598.46	6.59	0	1586	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	4012	8.86	1.11	12	0.13	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	28900	-14.53	20240103	24150	2.28	20240118	30600	-19.28	20230809	20150	22.58	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
11	20240119	110418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	250	2	1.02	297810400	12079	25.83	24450	24800	24450	31700	17100	24400	24655.22	6.59	0	-67	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	4004	8.84	1.10	12	0.07	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
12	20240119	100422	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	300	2	1.23	180262500	7307	15.63	24450	24800	24450	31700	17100	24400	24669.84	6.59	0	2127	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	4012	8.86	1.11	12	0.04	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	28900	-14.53	20240103	24150	2.28	20240118	30600	-19.28	20230809	20150	22.58	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
13	20240119	090416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	50	2	0.20	16533500	675	1.44	24450	24600	24450	31700	17100	24400	24494.07	6.59	0	304	25233	24816	24483	24066	23733	24650	23900	81	7300	500	18050	50	1	16244822	3972	8.77	1.09	12	0.00	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	28900	-15.40	20240103	24150	1.24	20240118	30600	-20.10	20230809	20150	21.34	20230323	1.79	N	033270	500	81 억	1070772	N	N	5	N	N
14	20240118	160416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	-150	5	-0.61	1135829550	46235	95.92	24800	24900	24150	31900	17200	24550	24566.56	6.66	0	-11030	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	3964	8.75	1.09	12	0.28	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	28900	-15.57	20240103	24150	1.04	20240118	30600	-20.26	20230809	20150	21.09	20230323	1.82	N	033270	500	81 억	1081794	N	N	5	N	N
15	20240118	150416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	-150	5	-0.61	1083221150	44075	91.44	24800	24900	24150	31900	17200	24550	24576.77	6.66	0	-11167	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	3964	8.75	1.09	12	0.27	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	28900	-15.57	20240103	24150	1.04	20240118	30600	-20.26	20230809	20150	21.09	20230323	1.82	N	033270	500	81 억	1081794	N	N	17	N	N
16	20240118	140416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	-300	5	-1.22	914843350	37136	77.04	24800	24900	24200	31900	17200	24550	24634.95	6.66	0	-12139	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	3939	8.70	1.09	12	0.23	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	28900	-16.09	20240103	24200	0.21	20240118	30600	-20.75	20230809	20150	20.35	20230323	1.82	N	033270	500	81 억	1081794	N	N	17	N	N
17	20240118	130416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	50	2	0.20	656003050	26532	55.04	24800	24900	24500	31900	17200	24550	24724.98	6.66	0	-6599	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	3996	8.83	1.10	12	0.16	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24500	0.41	20240118	30600	-19.61	20230809	20150	22.08	20230323	1.82	N	033270	500	81 억	1081794	N	N	17	N	N
18	20240118	120417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	50	2	0.20	576990400	23322	48.38	24800	24900	24500	31900	17200	24550	24740.18	6.66	0	-4602	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	3996	8.83	1.10	12	0.14	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24500	0.41	20240118	30600	-19.61	20230809	20150	22.08	20230323	1.82	N	033270	500	81 억	1081794	N	N	17	N	N
19	20240118	110418	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	200	2	0.81	384606700	15551	32.26	24800	24900	24500	31900	17200	24550	24731.96	6.66	0	-1425	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	4021	8.88	1.11	12	0.10	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	28900	-14.36	20240103	24500	1.02	20240118	30600	-19.12	20230809	20150	22.83	20230323	1.82	N	033270	500	81 억	1081794	N	N	17	N	N
20	20240118	100415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24850	300	2	1.22	128080100	5191	10.77	24800	24850	24500	31900	17200	24550	24673.49	6.66	0	29	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	4037	8.92	1.11	12	0.03	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	28900	-14.01	20240103	24500	1.43	20240118	30600	-18.79	20230809	20150	23.33	20230323	1.82	N	033270	500	81 억	1081794	N	N	17	N	N
21	20240118	090415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	200	2	0.81	15037300	608	1.26	24800	24800	24650	31900	17200	24550	24732.40	6.66	0	74	26050	25300	24900	24150	23750	25100	23950	81	7350	500	18160	50	1	16244822	4021	8.88	1.11	12	0.00	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	28900	-14.36	20240103	24500	1.02	20240117	30600	-19.12	20230809	20150	22.83	20230323	1.82	N	033270	500	81 억	1081794	N	N	17	N	N
22	20240117	160414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-800	5	-3.16	1188066900	47964	206.45	25650	25650	24500	32950	17750	25350	24771.34	6.72	0	-9975	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	3988	8.81	1.10	12	0.30	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24500	0.20	20240117	30600	-19.77	20230809	20150	21.84	20230323	1.80	N	033270	500	81 억	1091816	N	N	17	N	N
23	20240117	150417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-700	5	-2.76	1104937200	44581	191.89	25650	25650	24500	32950	17750	25350	24784.94	6.72	0	-9944	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	4004	8.84	1.10	12	0.27	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24500	0.61	20240117	30600	-19.44	20230809	20150	22.33	20230323	1.80	N	033270	500	81 억	1091816	N	N	1	N	N
24	20240117	140415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	-600	5	-2.37	964498250	38874	167.32	25650	25650	24500	32950	17750	25350	24810.88	6.72	0	-9401	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	4021	8.88	1.11	12	0.24	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	28900	-14.36	20240103	24500	1.02	20240117	30600	-19.12	20230809	20150	22.83	20230323	1.80	N	033270	500	81 억	1091816	N	N	1	N	N
25	20240117	130416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-700	5	-2.76	721086000	28993	124.79	25650	25650	24600	32950	17750	25350	24871.04	6.72	0	-8674	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	4004	8.84	1.10	12	0.18	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24600	0.20	20240117	30600	-19.44	20230809	20150	22.33	20230323	1.80	N	033270	500	81 억	1091816	N	N	1	N	N
26	20240117	120417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	-600	5	-2.37	609624750	24481	105.37	25650	25650	24700	32950	17750	25350	24901.95	6.72	0	-7224	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	4021	8.88	1.11	12	0.15	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	28900	-14.36	20240103	24700	0.20	20240117	30600	-19.12	20230809	20150	22.83	20230323	1.80	N	033270	500	81 억	1091816	N	N	1	N	N
27	20240117	110416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	-550	5	-2.17	461959500	18526	79.74	25650	25650	24750	32950	17750	25350	24935.74	6.72	0	-6338	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	4029	8.90	1.11	12	0.11	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	28900	-14.19	20240103	24750	0.20	20240117	30600	-18.95	20230809	20150	23.08	20230323	1.80	N	033270	500	81 억	1091816	N	N	1	N	N
28	20240117	100414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24900	-450	5	-1.78	220108350	8786	37.82	25650	25650	24900	32950	17750	25350	25052.17	6.72	0	-3994	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	4045	8.93	1.11	12	0.05	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	28900	-13.84	20240103	24900	0.00	20240117	30600	-18.63	20230809	20150	23.57	20230323	1.80	N	033270	500	81 억	1091816	N	N	1	N	N
29	20240117	090415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25650	300	2	1.18	538650	21	0.09	25650	25650	25650	32950	17750	25350	25650.00	6.72	0	0	26150	25750	25450	25050	24750	25950	25250	81	7600	500	18750	50	1	16244822	4167	9.20	1.15	12	0.00	2787.00	22350.00	30600	20230809	-16.18	20150	20230323	27.30	28900	-11.25	20240103	25150	1.99	20240116	30600	-16.18	20230809	20150	27.30	20230323	1.80	N	033270	500	81 억	1091816	N	N	1	N	N
30	20240116	160414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25350	-50	5	-0.20	580689250	22816	52.82	25300	25850	25150	33000	17800	25400	25450.97	6.72	0	-30	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4118	9.10	1.13	12	0.14	2787.00	22350.00	30600	20230809	-17.16	20150	20230323	25.81	28900	-12.28	20240103	25150	0.80	20240116	30600	-17.16	20230809	20150	25.81	20230323	1.78	N	033270	500	81 억	1091198	N	N	1	N	N
31	20240116	150415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25350	-50	5	-0.20	558839150	21956	50.83	25300	25850	25150	33000	17800	25400	25452.68	6.72	0	-8	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4118	9.10	1.13	12	0.14	2787.00	22350.00	30600	20230809	-17.16	20150	20230323	25.81	28900	-12.28	20240103	25150	0.80	20240116	30600	-17.16	20230809	20150	25.81	20230323	1.78	N	033270	500	81 억	1091198	N	N	55	N	N
32	20240116	140415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25600	200	2	0.79	518786900	20381	47.18	25300	25850	25150	33000	17800	25400	25454.44	6.72	0	-29	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4159	9.19	1.15	12	0.13	2787.00	22350.00	30600	20230809	-16.34	20150	20230323	27.05	28900	-11.42	20240103	25150	1.79	20240116	30600	-16.34	20230809	20150	27.05	20230323	1.78	N	033270	500	81 억	1091198	N	N	55	N	N
33	20240116	130414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25600	200	2	0.79	475168250	18676	43.24	25300	25850	25150	33000	17800	25400	25442.72	6.72	0	441	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4159	9.19	1.15	12	0.11	2787.00	22350.00	30600	20230809	-16.34	20150	20230323	27.05	28900	-11.42	20240103	25150	1.79	20240116	30600	-16.34	20230809	20150	27.05	20230323	1.78	N	033270	500	81 억	1091198	N	N	55	N	N
34	20240116	120415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25600	200	2	0.79	395624300	15540	35.98	25300	25850	25150	33000	17800	25400	25458.45	6.72	0	259	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4159	9.19	1.15	12	0.10	2787.00	22350.00	30600	20230809	-16.34	20150	20230323	27.05	28900	-11.42	20240103	25150	1.79	20240116	30600	-16.34	20230809	20150	27.05	20230323	1.78	N	033270	500	81 억	1091198	N	N	55	N	N
35	20240116	110413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	0	3	0.00	284832450	11200	25.93	25300	25850	25150	33000	17800	25400	25431.47	6.72	0	1678	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4126	9.11	1.14	12	0.07	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	25150	0.99	20240116	30600	-16.99	20230809	20150	26.05	20230323	1.78	N	033270	500	81 억	1091198	N	N	55	N	N
36	20240116	100414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	0	3	0.00	186064000	7285	16.86	25300	25850	25250	33000	17800	25400	25540.70	6.72	0	1906	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4126	9.11	1.14	12	0.04	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	25250	0.59	20240116	30600	-16.99	20230809	20150	26.05	20230323	1.78	N	033270	500	81 억	1091198	N	N	55	N	N
37	20240116	090412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	0	3	0.00	19155800	756	1.75	25300	25400	25300	33000	17800	25400	25338.36	6.72	0	520	26333	25866	25583	25116	24833	25725	24975	81	7600	500	18790	50	1	16244822	4126	9.11	1.14	12	0.00	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	25300	0.40	20240116	30600	-16.99	20230809	20150	26.05	20230323	1.78	N	033270	500	81 억	1091198	N	N	55	N	N
38	20240115	160413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	-650	5	-2.50	1100848300	43150	129.14	25850	26050	25300	33850	18250	26050	25512.15	6.71	-1595	-11679	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4126	9.11	1.14	12	0.27	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	25300	0.40	20240115	30600	-16.99	20230809	20150	26.05	20230323	1.76	N	033270	500	81 억	1089261	N	N	55	N	N
39	20240115	150414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	-650	5	-2.50	1015033900	39763	119.00	25850	26050	25300	33850	18250	26050	25527.10	6.71	-1595	-10579	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4126	9.11	1.14	12	0.24	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	25300	0.40	20240115	30600	-16.99	20230809	20150	26.05	20230323	1.76	N	033270	500	81 억	1089261	N	N	25	N	N
40	20240115	140414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	-650	5	-2.50	912268650	35712	106.88	25850	26050	25300	33850	18250	26050	25545.16	6.71	-1595	-8796	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4126	9.11	1.14	12	0.22	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	25300	0.40	20240115	30600	-16.99	20230809	20150	26.05	20230323	1.76	N	033270	500	81 억	1089261	N	N	25	N	N
41	20240115	130413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25450	-600	5	-2.30	774479700	30284	90.63	25850	26050	25350	33850	18250	26050	25573.89	6.71	-1595	-7241	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4134	9.13	1.14	12	0.19	2787.00	22350.00	30600	20230809	-16.83	20150	20230323	26.30	28900	-11.94	20240103	25350	0.39	20240115	30600	-16.83	20230809	20150	26.30	20230323	1.76	N	033270	500	81 억	1089261	N	N	25	N	N
42	20240115	120413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	-650	5	-2.50	695137600	27166	81.30	25850	26050	25350	33850	18250	26050	25588.52	6.71	-1595	-5806	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4126	9.11	1.14	12	0.17	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	28900	-12.11	20240103	25350	0.20	20240115	30600	-16.99	20230809	20150	26.05	20230323	1.76	N	033270	500	81 억	1089261	N	N	25	N	N
43	20240115	110412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25450	-600	5	-2.30	580887350	22677	67.87	25850	26050	25350	33850	18250	26050	25615.71	6.71	-1595	-3972	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4134	9.13	1.14	12	0.14	2787.00	22350.00	30600	20230809	-16.83	20150	20230323	26.30	28900	-11.94	20240103	25350	0.39	20240115	30600	-16.83	20230809	20150	26.30	20230323	1.76	N	033270	500	81 억	1089261	N	N	25	N	N
44	20240115	100412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25700	-350	5	-1.34	299535100	11639	34.83	25850	26050	25500	33850	18250	26050	25735.47	6.71	-1595	-1965	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4175	9.22	1.15	12	0.07	2787.00	22350.00	30600	20230809	-16.01	20150	20230323	27.54	28900	-11.07	20240103	25500	0.78	20240115	30600	-16.01	20230809	20150	27.54	20230323	1.76	N	033270	500	81 억	1089261	N	N	25	N	N
45	20240115	090412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25850	-200	5	-0.77	81691950	3164	9.47	25850	26050	25800	33850	18250	26050	25819.20	6.71	-1595	-2063	27183	26616	26233	25666	25283	26425	25475	81	7800	500	19270	50	1	16244822	4199	9.28	1.16	12	0.02	2787.00	22350.00	30600	20230809	-15.52	20150	20230323	28.29	28900	-10.55	20240103	25800	0.19	20240115	30600	-15.52	20230809	20150	28.29	20230323	1.76	N	033270	500	81 억	1089261	N	N	25	N	N
46	20240112	160410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26050	-300	5	-1.14	872041400	33410	85.65	26800	26800	25850	34250	18450	26350	26101.24	6.73	0	-3062	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4232	9.35	1.17	12	0.21	2787.00	22350.00	30600	20230809	-14.87	20150	20230323	29.28	28900	-9.86	20240103	25850	0.77	20240112	30600	-14.87	20230809	20150	29.28	20230323	1.73	N	033270	500	81 억	1093804	N	N	25	N	N
47	20240112	150412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26000	-350	5	-1.33	807475700	30926	79.28	26800	26800	25850	34250	18450	26350	26109.93	6.73	0	-2930	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4224	9.33	1.16	12	0.19	2787.00	22350.00	30600	20230809	-15.03	20150	20230323	29.03	28900	-10.03	20240103	25850	0.58	20240112	30600	-15.03	20230809	20150	29.03	20230323	1.73	N	033270	500	81 억	1093804	N	N	9	N	N
48	20240112	140412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25900	-450	5	-1.71	765067750	29293	75.09	26800	26800	25850	34250	18450	26350	26117.77	6.73	0	-2749	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4207	9.29	1.16	12	0.18	2787.00	22350.00	30600	20230809	-15.36	20150	20230323	28.54	28900	-10.38	20240103	25850	0.19	20240112	30600	-15.36	20230809	20150	28.54	20230323	1.73	N	033270	500	81 억	1093804	N	N	9	N	N
49	20240112	130410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25950	-400	5	-1.52	642585700	24571	62.99	26800	26800	25850	34250	18450	26350	26152.20	6.73	0	-1751	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4216	9.31	1.16	12	0.15	2787.00	22350.00	30600	20230809	-15.20	20150	20230323	28.78	28900	-10.21	20240103	25850	0.39	20240112	30600	-15.20	20230809	20150	28.78	20230323	1.73	N	033270	500	81 억	1093804	N	N	9	N	N
50	20240112	120411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-200	5	-0.76	364835350	13876	35.57	26800	26800	26050	34250	18450	26350	26292.54	6.73	0	-1604	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4248	9.38	1.17	12	0.09	2787.00	22350.00	30600	20230809	-14.54	20150	20230323	29.78	28900	-9.52	20240103	26000	0.58	20240108	30600	-14.54	20230809	20150	29.78	20230323	1.73	N	033270	500	81 억	1093804	N	N	9	N	N
51	20240112	110410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26300	-50	5	-0.19	239571600	9091	23.30	26800	26800	26150	34250	18450	26350	26352.61	6.73	0	-716	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4272	9.44	1.18	12	0.06	2787.00	22350.00	30600	20230809	-14.05	20150	20230323	30.52	28900	-9.00	20240103	26000	1.15	20240108	30600	-14.05	20230809	20150	30.52	20230323	1.73	N	033270	500	81 억	1093804	N	N	9	N	N
52	20240112	100411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	0	3	0.00	195943450	7430	19.05	26800	26800	26150	34250	18450	26350	26371.93	6.73	0	-701	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4281	9.45	1.18	12	0.05	2787.00	22350.00	30600	20230809	-13.89	20150	20230323	30.77	28900	-8.82	20240103	26000	1.35	20240108	30600	-13.89	20230809	20150	30.77	20230323	1.73	N	033270	500	81 억	1093804	N	N	9	N	N
53	20240112	090410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26500	150	2	0.57	42021750	1582	4.06	26800	26800	26300	34250	18450	26350	26562.42	6.73	0	-173	27083	26716	26433	26066	25783	26575	25925	81	7900	500	19490	50	1	16244822	4305	9.51	1.19	12	0.01	2787.00	22350.00	30600	20230809	-13.40	20150	20230323	31.51	28900	-8.30	20240103	26000	1.92	20240108	30600	-13.40	20230809	20150	31.51	20230323	1.73	N	033270	500	81 억	1093804	N	N	9	N	N
54	20240111	160408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	-250	5	-0.94	980306350	37252	99.26	26800	26800	26150	34550	18650	26600	26315.51	6.71	-1018	3146	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4281	9.45	1.18	12	0.23	2787.00	22350.00	30600	20230809	-13.89	20150	20230323	30.77	28900	-8.82	20240103	26000	1.35	20240108	30600	-13.89	20230809	20150	30.77	20230323	1.73	N	033270	500	81 억	1090377	N	N	9	N	N
55	20240111	150412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	-250	5	-0.94	913111600	34704	92.47	26800	26800	26150	34550	18650	26600	26311.42	6.71	-1018	2404	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4281	9.45	1.18	12	0.21	2787.00	22350.00	30600	20230809	-13.89	20150	20230323	30.77	28900	-8.82	20240103	26000	1.35	20240108	30600	-13.89	20230809	20150	30.77	20230323	1.73	N	033270	500	81 억	1090377	N	N	2	N	N
56	20240111	140410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26300	-300	5	-1.13	741288800	28181	75.09	26800	26800	26150	34550	18650	26600	26304.56	6.71	-1018	-1446	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4272	9.44	1.18	12	0.17	2787.00	22350.00	30600	20230809	-14.05	20150	20230323	30.52	28900	-9.00	20240103	26000	1.15	20240108	30600	-14.05	20230809	20150	30.52	20230323	1.73	N	033270	500	81 억	1090377	N	N	2	N	N
57	20240111	130408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-400	5	-1.50	625921950	23786	63.38	26800	26800	26150	34550	18650	26600	26314.72	6.71	-1018	-3963	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4256	9.40	1.17	12	0.15	2787.00	22350.00	30600	20230809	-14.38	20150	20230323	30.02	28900	-9.34	20240103	26000	0.77	20240108	30600	-14.38	20230809	20150	30.02	20230323	1.73	N	033270	500	81 억	1090377	N	N	2	N	N
58	20240111	120410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-400	5	-1.50	546214050	20744	55.27	26800	26800	26150	34550	18650	26600	26331.18	6.71	-1018	-4418	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4256	9.40	1.17	12	0.13	2787.00	22350.00	30600	20230809	-14.38	20150	20230323	30.02	28900	-9.34	20240103	26000	0.77	20240108	30600	-14.38	20230809	20150	30.02	20230323	1.73	N	033270	500	81 억	1090377	N	N	2	N	N
59	20240111	110411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-350	5	-1.32	423903450	16080	42.84	26800	26800	26200	34550	18650	26600	26362.15	6.71	-1018	-4828	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4264	9.42	1.17	12	0.10	2787.00	22350.00	30600	20230809	-14.22	20150	20230323	30.27	28900	-9.17	20240103	26000	0.96	20240108	30600	-14.22	20230809	20150	30.27	20230323	1.73	N	033270	500	81 억	1090377	N	N	2	N	N
60	20240111	100410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-350	5	-1.32	314912100	11925	31.77	26800	26800	26200	34550	18650	26600	26407.72	6.71	-1018	-4584	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4264	9.42	1.17	12	0.07	2787.00	22350.00	30600	20230809	-14.22	20150	20230323	30.27	28900	-9.17	20240103	26000	0.96	20240108	30600	-14.22	20230809	20150	30.27	20230323	1.73	N	033270	500	81 억	1090377	N	N	2	N	N
61	20240111	090409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26800	200	2	0.75	6694900	250	0.67	26800	26800	26700	34550	18650	26600	26779.60	6.71	-1018	-21	27200	26900	26450	26150	25700	26675	25925	81	7950	500	19680	50	1	16244822	4354	9.62	1.20	12	0.00	2787.00	22350.00	30600	20230809	-12.42	20150	20230323	33.00	28900	-7.27	20240103	26000	3.08	20240108	30600	-12.42	20230809	20150	33.00	20230323	1.73	N	033270	500	81 억	1090377	N	N	2	N	N
62	20240110	160408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26600	50	2	0.19	989606100	37512	111.97	26750	26750	26000	34500	18600	26550	26380.45	6.68	-3073	6228	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4321	9.54	1.19	12	0.23	2787.00	22350.00	30600	20230809	-13.07	20150	20230323	32.01	28900	-7.96	20240103	26000	2.31	20240110	30600	-13.07	20230809	20150	32.01	20230323	1.68	N	033270	500	81 억	1084902	N	N	2	N	N
63	20240110	150409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26600	50	2	0.19	948824200	35979	107.39	26750	26750	26000	34500	18600	26550	26371.61	6.68	-3073	6413	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4321	9.54	1.19	12	0.22	2787.00	22350.00	30600	20230809	-13.07	20150	20230323	32.01	28900	-7.96	20240103	26000	2.31	20240110	30600	-13.07	20230809	20150	32.01	20230323	1.68	N	033270	500	81 억	1084902	N	N	35	N	N
64	20240110	140410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	0	3	0.00	751534700	28560	85.25	26750	26750	26000	34500	18600	26550	26314.24	6.68	-3073	5726	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4313	9.53	1.19	12	0.18	2787.00	22350.00	30600	20230809	-13.24	20150	20230323	31.76	28900	-8.13	20240103	26000	2.12	20240110	30600	-13.24	20230809	20150	31.76	20230323	1.68	N	033270	500	81 억	1084902	N	N	35	N	N
65	20240110	130409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26500	-50	5	-0.19	678036150	25793	76.99	26750	26750	26000	34500	18600	26550	26287.60	6.68	-3073	5362	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4305	9.51	1.19	12	0.16	2787.00	22350.00	30600	20230809	-13.40	20150	20230323	31.51	28900	-8.30	20240103	26000	1.92	20240110	30600	-13.40	20230809	20150	31.51	20230323	1.68	N	033270	500	81 억	1084902	N	N	35	N	N
66	20240110	120409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	-100	5	-0.38	638249000	24293	72.51	26750	26750	26000	34500	18600	26550	26272.96	6.68	-3073	4789	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4297	9.49	1.18	12	0.15	2787.00	22350.00	30600	20230809	-13.56	20150	20230323	31.27	28900	-8.48	20240103	26000	1.73	20240110	30600	-13.56	20230809	20150	31.27	20230323	1.68	N	033270	500	81 억	1084902	N	N	35	N	N
67	20240110	110409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-150	5	-0.56	585815550	22313	66.60	26750	26750	26000	34500	18600	26550	26254.45	6.68	-3073	4737	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4289	9.47	1.18	12	0.14	2787.00	22350.00	30600	20230809	-13.73	20150	20230323	31.02	28900	-8.65	20240103	26000	1.54	20240110	30600	-13.73	20230809	20150	31.02	20230323	1.68	N	033270	500	81 억	1084902	N	N	35	N	N
68	20240110	100408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	-200	5	-0.75	479613350	18290	54.59	26750	26750	26000	34500	18600	26550	26222.71	6.68	-3073	2565	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4281	9.45	1.18	12	0.11	2787.00	22350.00	30600	20230809	-13.89	20150	20230323	30.77	28900	-8.82	20240103	26000	1.35	20240110	30600	-13.89	20230809	20150	30.77	20230323	1.68	N	033270	500	81 억	1084902	N	N	35	N	N
69	20240110	090408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26600	50	2	0.19	15486200	581	1.73	26750	26750	26600	34500	18600	26550	26654.39	6.68	-3073	-141	26850	26700	26450	26300	26050	26775	26375	81	7950	500	19640	50	1	16244822	4321	9.54	1.19	12	0.00	2787.00	22350.00	30600	20230809	-13.07	20150	20230323	32.01	28900	-7.96	20240103	26000	2.31	20240108	30600	-13.07	20230809	20150	32.01	20230323	1.68	N	033270	500	81 억	1084902	N	N	35	N	N
70	20240109	160407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	400	2	1.53	883503800	33401	57.26	26200	26600	26200	33950	18350	26150	26450.86	6.63	-2820	10507	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4313	9.53	1.19	12	0.21	2787.00	22350.00	30600	20230809	-13.24	20150	20230323	31.76	28900	-8.13	20240103	26000	2.12	20240108	30600	-13.24	20230809	20150	31.76	20230323	1.68	N	033270	500	81 억	1076697	N	N	35	N	N
71	20240109	150408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	400	2	1.53	826810050	31265	53.60	26200	26600	26200	33950	18350	26150	26445.23	6.63	-2820	9886	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4313	9.53	1.19	12	0.19	2787.00	22350.00	30600	20230809	-13.24	20150	20230323	31.76	28900	-8.13	20240103	26000	2.12	20240108	30600	-13.24	20230809	20150	31.76	20230323	1.68	N	033270	500	81 억	1076697	N	N	7	N	N
72	20240109	140407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26500	350	2	1.34	737050100	27877	47.79	26200	26600	26200	33950	18350	26150	26439.36	6.63	-2820	8385	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4305	9.51	1.19	12	0.17	2787.00	22350.00	30600	20230809	-13.40	20150	20230323	31.51	28900	-8.30	20240103	26000	1.92	20240108	30600	-13.40	20230809	20150	31.51	20230323	1.68	N	033270	500	81 억	1076697	N	N	7	N	N
73	20240109	130407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	200	2	0.76	621318750	23485	40.26	26200	26600	26200	33950	18350	26150	26455.98	6.63	-2820	6865	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4281	9.45	1.18	12	0.14	2787.00	22350.00	30600	20230809	-13.89	20150	20230323	30.77	28900	-8.82	20240103	26000	1.35	20240108	30600	-13.89	20230809	20150	30.77	20230323	1.68	N	033270	500	81 억	1076697	N	N	7	N	N
74	20240109	120410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	250	2	0.96	543592000	20543	35.22	26200	26600	26200	33950	18350	26150	26461.18	6.63	-2820	5532	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4289	9.47	1.18	12	0.13	2787.00	22350.00	30600	20230809	-13.73	20150	20230323	31.02	28900	-8.65	20240103	26000	1.54	20240108	30600	-13.73	20230809	20150	31.02	20230323	1.68	N	033270	500	81 억	1076697	N	N	7	N	N
75	20240109	110408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	400	2	1.53	454736350	17191	29.47	26200	26600	26200	33950	18350	26150	26452.00	6.63	-2820	4582	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4313	9.53	1.19	12	0.11	2787.00	22350.00	30600	20230809	-13.24	20150	20230323	31.76	28900	-8.13	20240103	26000	2.12	20240108	30600	-13.24	20230809	20150	31.76	20230323	1.68	N	033270	500	81 억	1076697	N	N	7	N	N
76	20240109	100408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	300	2	1.15	286455450	10829	18.57	26200	26600	26200	33950	18350	26150	26452.62	6.63	-2820	2298	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4297	9.49	1.18	12	0.07	2787.00	22350.00	30600	20230809	-13.56	20150	20230323	31.27	28900	-8.48	20240103	26000	1.73	20240108	30600	-13.56	20230809	20150	31.27	20230323	1.68	N	033270	500	81 억	1076697	N	N	7	N	N
77	20240109	090407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	50	2	0.19	22982150	875	1.50	26200	26300	26200	33950	18350	26150	26265.31	6.63	-2820	-213	27650	26900	26450	25700	25250	26675	25475	81	7800	500	19350	50	1	16244822	4256	9.40	1.17	12	0.01	2787.00	22350.00	30600	20230809	-14.38	20150	20230323	30.02	28900	-9.34	20240103	26000	0.77	20240108	30600	-14.38	20230809	20150	30.02	20230323	1.68	N	033270	500	81 억	1076697	N	N	7	N	N
78	20240108	160407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-750	5	-2.79	1522595700	57836	115.03	26950	27200	26000	34950	18850	26900	26326.27	6.59	0	8793	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4248	9.38	1.17	12	0.36	2787.00	22350.00	30600	20230809	-14.54	20150	20230323	29.78	28900	-9.52	20240103	26000	0.58	20240108	30600	-14.54	20230809	20150	29.78	20230323	1.69	N	033270	500	81 억	1070717	N	N	7	N	N
79	20240108	150408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-750	5	-2.79	1411933400	53603	106.61	26950	27200	26000	34950	18850	26900	26340.57	6.59	0	8156	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4248	9.38	1.17	12	0.33	2787.00	22350.00	30600	20230809	-14.54	20150	20230323	29.78	28900	-9.52	20240103	26000	0.58	20240108	30600	-14.54	20230809	20150	29.78	20230323	1.69	N	033270	500	81 억	1070717	N	N	1	N	N
80	20240108	140407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-700	5	-2.60	1297263750	49208	97.87	26950	27200	26000	34950	18850	26900	26362.86	6.59	0	8475	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4256	9.40	1.17	12	0.30	2787.00	22350.00	30600	20230809	-14.38	20150	20230323	30.02	28900	-9.34	20240103	26000	0.77	20240108	30600	-14.38	20230809	20150	30.02	20230323	1.69	N	033270	500	81 억	1070717	N	N	1	N	N
81	20240108	130406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-700	5	-2.60	1038952800	39325	78.21	26950	27200	26150	34950	18850	26900	26419.65	6.59	0	7434	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4256	9.40	1.17	12	0.24	2787.00	22350.00	30600	20230809	-14.38	20150	20230323	30.02	28900	-9.34	20240103	26150	0.19	20240108	30600	-14.38	20230809	20150	30.02	20230323	1.69	N	033270	500	81 억	1070717	N	N	1	N	N
82	20240108	120408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-500	5	-1.86	878013100	33196	66.02	26950	27200	26250	34950	18850	26900	26449.36	6.59	0	7648	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4289	9.47	1.18	12	0.20	2787.00	22350.00	30600	20230809	-13.73	20150	20230323	31.02	28900	-8.65	20240103	26250	0.57	20240108	30600	-13.73	20230809	20150	31.02	20230323	1.69	N	033270	500	81 억	1070717	N	N	1	N	N
83	20240108	110408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-500	5	-1.86	721729700	27256	54.21	26950	27200	26300	34950	18850	26900	26479.66	6.59	0	6212	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4289	9.47	1.18	12	0.17	2787.00	22350.00	30600	20230809	-13.73	20150	20230323	31.02	28900	-8.65	20240103	26300	0.38	20240108	30600	-13.73	20230809	20150	31.02	20230323	1.69	N	033270	500	81 억	1070717	N	N	1	N	N
84	20240108	100409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26600	-300	5	-1.12	235386000	8825	17.55	26950	27200	26500	34950	18850	26900	26672.63	6.59	0	-1046	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4321	9.54	1.19	12	0.05	2787.00	22350.00	30600	20230809	-13.07	20150	20230323	32.01	28900	-7.96	20240103	26350	0.95	20240104	30600	-13.07	20230809	20150	32.01	20230323	1.69	N	033270	500	81 억	1070717	N	N	1	N	N
85	20240108	090407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-200	5	-0.74	9560950	356	0.71	26950	26950	26700	34950	18850	26900	26856.60	6.59	0	-74	27933	27416	26983	26466	26033	27675	26725	81	8050	500	19900	50	1	16244822	4337	9.58	1.19	12	0.00	2787.00	22350.00	30600	20230809	-12.75	20150	20230323	32.51	28900	-7.61	20240103	26350	1.33	20240104	30600	-12.75	20230809	20150	32.51	20230323	1.69	N	033270	500	81 억	1070717	N	N	1	N	N
86	20240105	160407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26900	400	2	1.51	1356033200	50021	66.76	26650	27500	26550	34450	18550	26500	27110.03	6.51	-162	8804	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4370	9.65	1.20	12	0.31	2787.00	22350.00	30600	20230809	-12.09	20150	20230323	33.50	28900	-6.92	20240103	26350	2.09	20240104	30600	-12.09	20230809	20150	33.50	20230323	1.71	N	033270	500	81 억	1057342	N	N	1	N	N
87	20240105	150407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26950	450	2	1.70	1286703700	47447	63.33	26650	27500	26550	34450	18550	26500	27119.57	6.51	-162	8683	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4378	9.67	1.21	12	0.29	2787.00	22350.00	30600	20230809	-11.93	20150	20230323	33.75	28900	-6.75	20240103	26350	2.28	20240104	30600	-11.93	20230809	20150	33.75	20230323	1.71	N	033270	500	81 억	1057342	N	N	296	N	N
88	20240105	140407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	500	2	1.89	1132953900	41753	55.73	26650	27500	26550	34450	18550	26500	27135.61	6.51	-162	7663	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4386	9.69	1.21	12	0.26	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	28900	-6.57	20240103	26350	2.47	20240104	30600	-11.76	20230809	20150	34.00	20230323	1.71	N	033270	500	81 억	1057342	N	N	296	N	N
89	20240105	130407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27050	550	2	2.08	963748750	35487	47.36	26650	27500	26550	34450	18550	26500	27158.95	6.51	-162	7310	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4394	9.71	1.21	12	0.22	2787.00	22350.00	30600	20230809	-11.60	20150	20230323	34.24	28900	-6.40	20240103	26350	2.66	20240104	30600	-11.60	20230809	20150	34.24	20230323	1.71	N	033270	500	81 억	1057342	N	N	296	N	N
90	20240105	120407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27150	650	2	2.45	897229450	33031	44.09	26650	27500	26550	34450	18550	26500	27164.50	6.51	-162	6845	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4410	9.74	1.21	12	0.20	2787.00	22350.00	30600	20230809	-11.27	20150	20230323	34.74	28900	-6.06	20240103	26350	3.04	20240104	30600	-11.27	20230809	20150	34.74	20230323	1.71	N	033270	500	81 억	1057342	N	N	296	N	N
91	20240105	110406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27250	750	2	2.83	805831200	29669	39.60	26650	27500	26550	34450	18550	26500	27162.10	6.51	-162	6440	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4427	9.78	1.22	12	0.18	2787.00	22350.00	30600	20230809	-10.95	20150	20230323	35.24	28900	-5.71	20240103	26350	3.42	20240104	30600	-10.95	20230809	20150	35.24	20230323	1.71	N	033270	500	81 억	1057342	N	N	296	N	N
92	20240105	100409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27300	800	2	3.02	624853300	23037	30.75	26650	27500	26550	34450	18550	26500	27125.58	6.51	-162	6275	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4435	9.80	1.22	12	0.14	2787.00	22350.00	30600	20230809	-10.78	20150	20230323	35.48	28900	-5.54	20240103	26350	3.61	20240104	30600	-10.78	20230809	20150	35.48	20230323	1.71	N	033270	500	81 억	1057342	N	N	296	N	N
93	20240105	090406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	200	2	0.75	44081250	1653	2.21	26650	26700	26600	34450	18550	26500	26673.95	6.51	-162	-885	27866	27182	26766	26082	25666	26975	25875	81	7950	500	19610	50	1	16244822	4337	9.58	1.19	12	0.01	2787.00	22350.00	30600	20230809	-12.75	20150	20230323	32.51	28900	-7.61	20240103	26350	1.33	20240104	30600	-12.75	20230809	20150	32.51	20230323	1.71	N	033270	500	81 억	1057342	N	N	296	N	N
94	20240104	160404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26500	-900	5	-3.28	1990662500	74689	75.73	27400	27450	26350	35600	19200	27400	26652.10	6.47	0	7144	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4305	9.51	1.19	12	0.46	2787.00	22350.00	30600	20230809	-13.40	20150	20230323	31.51	28900	-8.30	20240103	26350	0.57	20240104	30600	-13.40	20230809	20150	31.51	20230323	1.67	N	033270	500	81 억	1050424	N	N	296	N	N
95	20240104	150405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26600	-800	5	-2.92	1914420900	71819	72.82	27400	27450	26350	35600	19200	27400	26655.55	6.47	0	6596	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4321	9.54	1.19	12	0.44	2787.00	22350.00	30600	20230809	-13.07	20150	20230323	32.01	28900	-7.96	20240103	26350	0.95	20240104	30600	-13.07	20230809	20150	32.01	20230323	1.67	N	033270	500	81 억	1050424	N	N	794	N	N
96	20240104	140406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26500	-900	5	-3.28	1622337450	60823	61.67	27400	27450	26350	35600	19200	27400	26672.35	6.47	0	3911	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4305	9.51	1.19	12	0.37	2787.00	22350.00	30600	20230809	-13.40	20150	20230323	31.51	28900	-8.30	20240103	26350	0.57	20240104	30600	-13.40	20230809	20150	31.51	20230323	1.67	N	033270	500	81 억	1050424	N	N	794	N	N
97	20240104	130406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	-850	5	-3.10	1351279100	50558	51.27	27400	27450	26450	35600	19200	27400	26726.48	6.47	0	3614	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4313	9.53	1.19	12	0.31	2787.00	22350.00	30600	20230809	-13.24	20150	20230323	31.76	28900	-8.13	20240103	26450	0.38	20240104	30600	-13.24	20230809	20150	31.76	20230323	1.67	N	033270	500	81 억	1050424	N	N	794	N	N
98	20240104	120405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26700	-700	5	-2.55	1203016750	44979	45.61	27400	27450	26450	35600	19200	27400	26745.28	6.47	0	3607	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4337	9.58	1.19	12	0.28	2787.00	22350.00	30600	20230809	-12.75	20150	20230323	32.51	28900	-7.61	20240103	26450	0.95	20240104	30600	-12.75	20230809	20150	32.51	20230323	1.67	N	033270	500	81 억	1050424	N	N	794	N	N
99	20240104	110405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26500	-900	5	-3.28	1087927450	40646	41.22	27400	27450	26450	35600	19200	27400	26764.95	6.47	0	2187	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4305	9.51	1.19	12	0.25	2787.00	22350.00	30600	20230809	-13.40	20150	20230323	31.51	28900	-8.30	20240103	26450	0.19	20240104	30600	-13.40	20230809	20150	31.51	20230323	1.67	N	033270	500	81 억	1050424	N	N	794	N	N
100	20240104	100404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	-850	5	-3.10	766846650	28581	28.98	27400	27450	26500	35600	19200	27400	26829.41	6.47	0	-2178	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4313	9.53	1.19	12	0.18	2787.00	22350.00	30600	20230809	-13.24	20150	20230323	31.76	28900	-8.13	20240103	26500	0.19	20240104	30600	-13.24	20230809	20150	31.76	20230323	1.67	N	033270	500	81 억	1050424	N	N	794	N	N
101	20240104	090406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	-200	5	-0.73	34597600	1265	1.28	27400	27450	27200	35600	19200	27400	27347.30	6.47	0	-714	29500	28450	27850	26800	26200	28150	26500	81	8200	500	20270	50	1	16244822	4419	9.76	1.22	12	0.01	2787.00	22350.00	30600	20230809	-11.11	20150	20230323	34.99	28900	-5.88	20240103	26750	1.68	20240102	30600	-11.11	20230809	20150	34.99	20230323	1.67	N	033270	500	81 억	1050424	N	N	794	N	N
102	20240103	160404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-150	5	-0.54	2716826650	97228	96.78	27550	28900	27250	35800	19300	27550	27943.53	6.47	-1735	2901	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4451	9.83	1.23	12	0.60	2787.00	22350.00	30600	20230809	-10.46	20150	20230323	35.98	28900	-5.19	20240103	26750	2.43	20240102	30600	-10.46	20230809	20150	35.98	20230323	1.66	N	033270	500	81 억	1050241	N	N	794	N	N
103	20240103	150404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-150	5	-0.54	2558701650	91459	91.04	27550	28900	27250	35800	19300	27550	27976.49	6.47	-1735	739	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4451	9.83	1.23	12	0.56	2787.00	22350.00	30600	20230809	-10.46	20150	20230323	35.98	28900	-5.19	20240103	26750	2.43	20240102	30600	-10.46	20230809	20150	35.98	20230323	1.66	N	033270	500	81 억	1050241	N	N	348	N	N
104	20240103	140401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27600	50	2	0.18	2419729900	86404	86.00	27550	28900	27250	35800	19300	27550	28004.84	6.47	-1735	635	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4484	9.90	1.23	12	0.53	2787.00	22350.00	30600	20230809	-9.80	20150	20230323	36.97	28900	-4.50	20240103	26750	3.18	20240102	30600	-9.80	20230809	20150	36.97	20230323	1.66	N	033270	500	81 억	1050241	N	N	348	N	N
105	20240103	130403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-50	5	-0.18	2246271000	80107	79.74	27550	28900	27250	35800	19300	27550	28040.88	6.47	-1735	-487	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4467	9.87	1.23	12	0.49	2787.00	22350.00	30600	20230809	-10.13	20150	20230323	36.48	28900	-4.84	20240103	26750	2.80	20240102	30600	-10.13	20230809	20150	36.48	20230323	1.66	N	033270	500	81 억	1050241	N	N	348	N	N
106	20240103	120406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27850	300	2	1.09	2076065800	73950	73.61	27550	28900	27250	35800	19300	27550	28073.91	6.47	-1735	1175	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4524	9.99	1.25	12	0.46	2787.00	22350.00	30600	20230809	-8.99	20150	20230323	38.21	28900	-3.63	20240103	26750	4.11	20240102	30600	-8.99	20230809	20150	38.21	20230323	1.66	N	033270	500	81 억	1050241	N	N	348	N	N
107	20240103	110403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	350	2	1.27	1975077650	70322	70.00	27550	28900	27250	35800	19300	27550	28086.20	6.47	-1735	917	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4532	10.01	1.25	12	0.43	2787.00	22350.00	30600	20230809	-8.82	20150	20230323	38.46	28900	-3.46	20240103	26750	4.30	20240102	30600	-8.82	20230809	20150	38.46	20230323	1.66	N	033270	500	81 억	1050241	N	N	348	N	N
108	20240103	100403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	100	2	0.36	1681485650	59760	59.48	27550	28900	27250	35800	19300	27550	28137.31	6.47	-1735	-875	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4492	9.92	1.24	12	0.37	2787.00	22350.00	30600	20230809	-9.64	20150	20230323	37.22	28900	-4.33	20240103	26750	3.36	20240102	30600	-9.64	20230809	20150	37.22	20230323	1.66	N	033270	500	81 억	1050241	N	N	348	N	N
109	20240103	090402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-150	5	-0.54	32682950	1194	1.19	27550	27550	27250	35800	19300	27550	27372.65	6.47	-1735	-88	28350	27950	27350	26950	26350	28150	27150	81	8250	500	20380	50	1	16244822	4451	9.83	1.23	12	0.01	2787.00	22350.00	30600	20230809	-10.46	20150	20230323	35.98	27750	-1.26	20240102	26750	2.43	20240102	30600	-10.46	20230809	20150	35.98	20230323	1.66	N	033270	500	81 억	1050241	N	N	348	N	N
110	20240102	160403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27550	550	2	2.04	2730096450	99988	60.52	27300	27750	26750	35100	18900	27000	27304.49	6.51	0	-6922	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4475	9.89	1.23	12	0.62	2787.00	22350.00	30600	20230809	-9.97	20150	20230323	36.72	27750	-0.72	20240102	26750	2.99	20240102	30600	-9.97	20230809	20150	36.72	20230323	1.67	N	033270	500	81 억	1057835	N	N	348	N	N
111	20240102	150402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27500	500	2	1.85	2468334650	90471	54.76	27300	27750	26750	35100	18900	27000	27283.47	6.51	0	-9611	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4467	9.87	1.23	12	0.56	2787.00	22350.00	30600	20230809	-10.13	20150	20230323	36.48	27750	-0.90	20240102	26750	2.80	20240102	30600	-10.13	20230809	20150	36.48	20230323	1.67	N	033270	500	81 억	1057835	N	N	1975	N	N
112	20240102	140403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	650	2	2.41	2107802150	77387	46.84	27300	27700	26750	35100	18900	27000	27237.47	6.51	0	-8098	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4492	9.92	1.24	12	0.48	2787.00	22350.00	30600	20230809	-9.64	20150	20230323	37.22	27700	-0.18	20240102	26750	3.36	20240102	30600	-9.64	20230809	20150	37.22	20230323	1.67	N	033270	500	81 억	1057835	N	N	1975	N	N
113	20240102	130400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27300	300	2	1.11	1764649000	64918	39.29	27300	27650	26750	35100	18900	27000	27183.02	6.51	0	-10970	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4435	9.80	1.22	12	0.40	2787.00	22350.00	30600	20230809	-10.78	20150	20230323	35.48	27650	-1.27	20240102	26750	2.06	20240102	30600	-10.78	20230809	20150	35.48	20230323	1.67	N	033270	500	81 억	1057835	N	N	1975	N	N
114	20240102	120401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	200	2	0.74	1596304700	58728	35.54	27300	27650	26750	35100	18900	27000	27181.63	6.51	0	-11940	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4419	9.76	1.22	12	0.36	2787.00	22350.00	30600	20230809	-11.11	20150	20230323	34.99	27650	-1.63	20240102	26750	1.68	20240102	30600	-11.11	20230809	20150	34.99	20230323	1.67	N	033270	500	81 억	1057835	N	N	1975	N	N
115	20240102	110401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	0	3	0.00	1247836750	45882	27.77	27300	27650	26750	35100	18900	27000	27197.08	6.51	0	-13203	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4386	9.69	1.21	12	0.28	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	27650	-2.35	20240102	26750	0.93	20240102	30600	-11.76	20230809	20150	34.00	20230323	1.67	N	033270	500	81 억	1057835	N	N	1975	N	N
116	20240102	100356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27250	250	2	0.93	270854600	9909	6.00	27300	27500	27200	35100	18900	27000	27337.61	6.51	0	-1778	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4427	9.78	1.22	12	0.06	2787.00	22350.00	30600	20230809	-10.95	20150	20230323	35.24	27500	-0.91	20240102	27200	0.18	20240102	30600	-10.95	20230809	20150	35.24	20230323	1.67	N	033270	500	81 억	1057835	N	N	1975	N	N
117	20240102	090353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	6.51	0	0	28533	27766	26383	25616	24233	28150	26000	81	8100	500	19980	50	1	16244822	4386	9.69	1.21	12	0.00	2787.00	22350.00	30600	20230809	-11.76	20150	20230323	34.00	0	0.00	0	0	0.00	0	30600	-11.76	20230809	20150	34.00	20230323	1.67	N	033270	500	81 억	1057835	N	N	1975	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History