KissMeData/102460/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120756,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15770,50,2,0.32,238876570,15119,41.31,15720,15990,15690,20400,11010,15720,15799.76,0.66,0,2997,16246,15982,15786,15522,15326,16115,15655,93,4680,500,11310,10,1,18586811,2931,39.23,1.15,12,0.08,402.00,13668.00,20800,20230413,-24.18,13960,20231031,12.97,17150,-8.05,20240105,15410,2.34,20240118,20800,-24.18,20230413,13960,12.97,20231031,1.77,N,102460,500,92 억,,123566,N,N,14,N,00,N
20240123,110753,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15860,140,2,0.89,229526130,14528,39.70,15720,15990,15690,20400,11010,15720,15798.88,0.66,0,3304,16246,15982,15786,15522,15326,16115,15655,93,4680,500,11310,10,1,18586811,2948,39.45,1.16,12,0.08,402.00,13668.00,20800,20230413,-23.75,13960,20231031,13.61,17150,-7.52,20240105,15410,2.92,20240118,20800,-23.75,20230413,13960,13.61,20231031,1.77,N,102460,500,92 억,,123566,N,N,14,N,00,N
20240123,100753,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15710,-10,5,-0.06,60934760,3876,10.59,15720,15800,15690,20400,11010,15720,15721.04,0.66,0,-83,16246,15982,15786,15522,15326,16115,15655,93,4680,500,11310,10,1,18586811,2920,39.08,1.15,12,0.02,402.00,13668.00,20800,20230413,-24.47,13960,20231031,12.54,17150,-8.40,20240105,15410,1.95,20240118,20800,-24.47,20230413,13960,12.54,20231031,1.77,N,102460,500,92 억,,123566,N,N,14,N,00,N
20240123,090754,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15750,30,2,0.19,4531840,288,0.79,15720,15750,15720,20400,11010,15720,15735.56,0.66,0,124,16246,15982,15786,15522,15326,16115,15655,93,4680,500,11310,10,1,18586811,2927,39.18,1.15,12,0.00,402.00,13668.00,20800,20230413,-24.28,13960,20231031,12.82,17150,-8.16,20240105,15410,2.21,20240118,20800,-24.28,20230413,13960,12.82,20231031,1.77,N,102460,500,92 억,,123566,N,N,14,N,00,N
20240119,160748,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15750,-40,5,-0.25,279307990,17618,89.09,15790,16080,15740,20500,11060,15790,15853.56,0.66,0,-612,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2927,39.18,1.15,12,0.09,402.00,13668.00,20800,20230413,-24.28,13960,20231031,12.82,17150,-8.16,20240105,15410,2.21,20240118,20800,-24.28,20230413,13960,12.82,20231031,1.79,N,102460,500,92 억,,123522,N,N,12,N,00,N
20240119,150750,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15770,-20,5,-0.13,267267440,16854,85.23,15790,16080,15740,20500,11060,15790,15857.80,0.66,0,-419,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2931,39.23,1.15,12,0.09,402.00,13668.00,20800,20230413,-24.18,13960,20231031,12.97,17150,-8.05,20240105,15410,2.34,20240118,20800,-24.18,20230413,13960,12.97,20231031,1.79,N,102460,500,92 억,,123522,N,N,10,N,00,N
20240119,140749,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15770,-20,5,-0.13,224664940,14152,71.57,15790,16080,15760,20500,11060,15790,15875.14,0.66,0,504,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2931,39.23,1.15,12,0.08,402.00,13668.00,20800,20230413,-24.18,13960,20231031,12.97,17150,-8.05,20240105,15410,2.34,20240118,20800,-24.18,20230413,13960,12.97,20231031,1.79,N,102460,500,92 억,,123522,N,N,10,N,00,N
20240119,130749,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15800,10,2,0.06,190051740,11960,60.48,15790,16080,15770,20500,11060,15790,15890.61,0.66,0,1056,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2937,39.30,1.16,12,0.06,402.00,13668.00,20800,20230413,-24.04,13960,20231031,13.18,17150,-7.87,20240105,15410,2.53,20240118,20800,-24.04,20230413,13960,13.18,20231031,1.79,N,102460,500,92 억,,123522,N,N,10,N,00,N
20240119,120753,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15870,80,2,0.51,143960860,9042,45.72,15790,16080,15790,20500,11060,15790,15921.35,0.66,0,2164,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2950,39.48,1.16,12,0.05,402.00,13668.00,20800,20230413,-23.70,13960,20231031,13.68,17150,-7.46,20240105,15410,2.99,20240118,20800,-23.70,20230413,13960,13.68,20231031,1.79,N,102460,500,92 억,,123522,N,N,10,N,00,N
20240119,110751,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15870,80,2,0.51,109314040,6854,34.66,15790,16080,15790,20500,11060,15790,15948.94,0.66,0,1922,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2950,39.48,1.16,12,0.04,402.00,13668.00,20800,20230413,-23.70,13960,20231031,13.68,17150,-7.46,20240105,15410,2.99,20240118,20800,-23.70,20230413,13960,13.68,20231031,1.79,N,102460,500,92 억,,123522,N,N,10,N,00,N
20240119,100755,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16000,210,2,1.33,59081790,3702,18.72,15790,16080,15790,20500,11060,15790,15959.42,0.66,0,1521,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2974,39.80,1.17,12,0.02,402.00,13668.00,20800,20230413,-23.08,13960,20231031,14.61,17150,-6.71,20240105,15410,3.83,20240118,20800,-23.08,20230413,13960,14.61,20231031,1.79,N,102460,500,92 억,,123522,N,N,10,N,00,N
20240119,090748,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15950,160,2,1.01,3546290,224,1.13,15790,15980,15790,20500,11060,15790,15831.65,0.66,0,13,16243,16016,15713,15486,15183,16130,15600,93,4710,500,11360,10,1,18586811,2965,39.68,1.17,12,0.00,402.00,13668.00,20800,20230413,-23.32,13960,20231031,14.26,17150,-7.00,20240105,15410,3.50,20240118,20800,-23.32,20230413,13960,14.26,20231031,1.79,N,102460,500,92 억,,123522,N,N,10,N,00,N
20240118,160747,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15790,60,2,0.38,312446330,19769,53.27,15730,15940,15410,20400,11020,15730,15804.86,0.67,0,-1599,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2935,39.28,1.16,12,0.11,402.00,13668.00,20800,20230413,-24.09,13960,20231031,13.11,17150,-7.93,20240105,15410,2.47,20240118,20800,-24.09,20230413,13960,13.11,20231031,1.79,N,102460,500,92 억,,124400,N,N,10,N,00,N
20240118,150748,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15790,60,2,0.38,274332110,17351,46.75,15730,15940,15410,20400,11020,15730,15810.74,0.67,0,-1805,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2935,39.28,1.16,12,0.09,402.00,13668.00,20800,20230413,-24.09,13960,20231031,13.11,17150,-7.93,20240105,15410,2.47,20240118,20800,-24.09,20230413,13960,13.11,20231031,1.79,N,102460,500,92 억,,124400,N,N,13,N,00,N
20240118,140748,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15770,40,2,0.25,247013480,15621,42.09,15730,15940,15410,20400,11020,15730,15812.91,0.67,0,-1801,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2931,39.23,1.15,12,0.08,402.00,13668.00,20800,20230413,-24.18,13960,20231031,12.97,17150,-8.05,20240105,15410,2.34,20240118,20800,-24.18,20230413,13960,12.97,20231031,1.79,N,102460,500,92 억,,124400,N,N,13,N,00,N
20240118,130747,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15880,150,2,0.95,200199460,12652,34.09,15730,15940,15410,20400,11020,15730,15823.54,0.67,0,-621,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2952,39.50,1.16,12,0.07,402.00,13668.00,20800,20230413,-23.65,13960,20231031,13.75,17150,-7.41,20240105,15410,3.05,20240118,20800,-23.65,20230413,13960,13.75,20231031,1.79,N,102460,500,92 억,,124400,N,N,13,N,00,N
20240118,120749,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15880,150,2,0.95,181395900,11469,30.90,15730,15940,15410,20400,11020,15730,15816.19,0.67,0,-612,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2952,39.50,1.16,12,0.06,402.00,13668.00,20800,20230413,-23.65,13960,20231031,13.75,17150,-7.41,20240105,15410,3.05,20240118,20800,-23.65,20230413,13960,13.75,20231031,1.79,N,102460,500,92 억,,124400,N,N,13,N,00,N
20240118,110750,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15800,70,2,0.45,112884900,7158,19.29,15730,15940,15410,20400,11020,15730,15770.45,0.67,0,398,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2937,39.30,1.16,12,0.04,402.00,13668.00,20800,20230413,-24.04,13960,20231031,13.18,17150,-7.87,20240105,15410,2.53,20240118,20800,-24.04,20230413,13960,13.18,20231031,1.79,N,102460,500,92 억,,124400,N,N,13,N,00,N
20240118,100746,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15870,140,2,0.89,98948350,6278,16.92,15730,15940,15410,20400,11020,15730,15761.13,0.67,0,872,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2950,39.48,1.16,12,0.03,402.00,13668.00,20800,20230413,-23.70,13960,20231031,13.68,17150,-7.46,20240105,15410,2.99,20240118,20800,-23.70,20230413,13960,13.68,20231031,1.79,N,102460,500,92 억,,124400,N,N,13,N,00,N
20240118,090746,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15680,-50,5,-0.32,10966190,706,1.90,15730,15730,15410,20400,11020,15730,15532.85,0.67,0,79,16256,15992,15826,15562,15396,15910,15480,93,4670,500,11320,10,1,18586811,2914,39.00,1.15,12,0.00,402.00,13668.00,20800,20230413,-24.62,13960,20231031,12.32,17150,-8.57,20240105,15410,1.75,20240118,20800,-24.62,20230413,13960,12.32,20231031,1.79,N,102460,500,92 억,,124400,N,N,13,N,00,N
20240117,160745,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15730,-350,5,-2.18,581121790,36808,110.26,16030,16090,15660,20900,11260,16080,15788.01,0.73,0,-9767,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2924,39.13,1.15,12,0.20,402.00,13668.00,20800,20230413,-24.38,13960,20231031,12.68,17150,-8.28,20240105,15660,0.45,20240117,20800,-24.38,20230413,13960,12.68,20231031,1.78,N,102460,500,92 억,,135191,N,N,13,N,00,N
20240117,150748,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15710,-370,5,-2.30,566711470,35892,107.51,16030,16090,15660,20900,11260,16080,15789.35,0.73,0,-9656,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2920,39.08,1.15,12,0.19,402.00,13668.00,20800,20230413,-24.47,13960,20231031,12.54,17150,-8.40,20240105,15660,0.32,20240117,20800,-24.47,20230413,13960,12.54,20231031,1.78,N,102460,500,92 억,,135191,N,N,19,N,00,N
20240117,140746,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15760,-320,5,-1.99,542965100,34381,102.99,16030,16090,15660,20900,11260,16080,15792.59,0.73,0,-9646,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2929,39.20,1.15,12,0.18,402.00,13668.00,20800,20230413,-24.23,13960,20231031,12.89,17150,-8.10,20240105,15660,0.64,20240117,20800,-24.23,20230413,13960,12.89,20231031,1.78,N,102460,500,92 억,,135191,N,N,19,N,00,N
20240117,130746,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15700,-380,5,-2.36,515457210,32631,97.74,16030,16090,15660,20900,11260,16080,15796.55,0.73,0,-9824,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2918,39.05,1.15,12,0.18,402.00,13668.00,20800,20230413,-24.52,13960,20231031,12.46,17150,-8.45,20240105,15660,0.26,20240117,20800,-24.52,20230413,13960,12.46,20231031,1.78,N,102460,500,92 억,,135191,N,N,19,N,00,N
20240117,120747,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15740,-340,5,-2.11,465377190,29446,88.20,16030,16090,15660,20900,11260,16080,15804.43,0.73,0,-9240,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2926,39.15,1.15,12,0.16,402.00,13668.00,20800,20230413,-24.33,13960,20231031,12.75,17150,-8.22,20240105,15660,0.51,20240117,20800,-24.33,20230413,13960,12.75,20231031,1.78,N,102460,500,92 억,,135191,N,N,19,N,00,N
20240117,110748,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15820,-260,5,-1.62,361839390,22898,68.59,16030,16090,15660,20900,11260,16080,15802.23,0.73,0,-7951,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2940,39.35,1.16,12,0.12,402.00,13668.00,20800,20230413,-23.94,13960,20231031,13.32,17150,-7.76,20240105,15660,1.02,20240117,20800,-23.94,20230413,13960,13.32,20231031,1.78,N,102460,500,92 억,,135191,N,N,19,N,00,N
20240117,100744,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15710,-370,5,-2.30,272973550,17287,51.78,16030,16090,15660,20900,11260,16080,15790.68,0.73,0,-7720,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2920,39.08,1.15,12,0.09,402.00,13668.00,20800,20230413,-24.47,13960,20231031,12.54,17150,-8.40,20240105,15660,0.32,20240117,20800,-24.47,20230413,13960,12.54,20231031,1.78,N,102460,500,92 억,,135191,N,N,19,N,00,N
20240117,090748,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15850,-230,5,-1.43,54979840,3454,10.35,16030,16090,15820,20900,11260,16080,15917.73,0.73,0,-609,16533,16306,16103,15876,15673,16420,15990,93,4820,500,11570,10,1,18586811,2946,39.43,1.16,12,0.02,402.00,13668.00,20800,20230413,-23.80,13960,20231031,13.54,17150,-7.58,20240105,15820,0.19,20240117,20800,-23.80,20230413,13960,13.54,20231031,1.78,N,102460,500,92 억,,135191,N,N,19,N,00,N
20240116,160744,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16080,20,2,0.12,536141540,33372,103.08,15910,16330,15900,20850,11250,16060,16065.61,0.72,0,1193,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2989,40.00,1.18,12,0.18,402.00,13668.00,20800,20230413,-22.69,13960,20231031,15.19,17150,-6.24,20240105,15900,1.13,20240116,20800,-22.69,20230413,13960,15.19,20231031,1.78,N,102460,500,92 억,,133112,N,N,19,N,00,N
20240116,150743,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15990,-70,5,-0.44,526737410,32785,101.27,15910,16330,15900,20850,11250,16060,16066.41,0.72,0,1207,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2972,39.78,1.17,12,0.18,402.00,13668.00,20800,20230413,-23.12,13960,20231031,14.54,17150,-6.76,20240105,15900,0.57,20240116,20800,-23.12,20230413,13960,14.54,20231031,1.78,N,102460,500,92 억,,133112,N,N,54,N,00,N
20240116,140745,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16040,-20,5,-0.12,470799820,29291,90.47,15910,16330,15900,20850,11250,16060,16073.19,0.72,0,1164,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2981,39.90,1.17,12,0.16,402.00,13668.00,20800,20230413,-22.88,13960,20231031,14.90,17150,-6.47,20240105,15900,0.88,20240116,20800,-22.88,20230413,13960,14.90,20231031,1.78,N,102460,500,92 억,,133112,N,N,54,N,00,N
20240116,130746,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16060,0,3,0.00,451832630,28108,86.82,15910,16330,15900,20850,11250,16060,16074.88,0.72,0,1428,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2985,39.95,1.18,12,0.15,402.00,13668.00,20800,20230413,-22.79,13960,20231031,15.04,17150,-6.36,20240105,15900,1.01,20240116,20800,-22.79,20230413,13960,15.04,20231031,1.78,N,102460,500,92 억,,133112,N,N,54,N,00,N
20240116,120744,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16000,-60,5,-0.37,432856960,26926,83.17,15910,16330,15900,20850,11250,16060,16075.80,0.72,0,1357,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2974,39.80,1.17,12,0.14,402.00,13668.00,20800,20230413,-23.08,13960,20231031,14.61,17150,-6.71,20240105,15900,0.63,20240116,20800,-23.08,20230413,13960,14.61,20231031,1.78,N,102460,500,92 억,,133112,N,N,54,N,00,N
20240116,110742,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16080,20,2,0.12,378613110,23544,72.72,15910,16330,15900,20850,11250,16060,16081.09,0.72,0,1381,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2989,40.00,1.18,12,0.13,402.00,13668.00,20800,20230413,-22.69,13960,20231031,15.19,17150,-6.24,20240105,15900,1.13,20240116,20800,-22.69,20230413,13960,15.19,20231031,1.78,N,102460,500,92 억,,133112,N,N,54,N,00,N
20240116,100744,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,15960,-100,5,-0.62,244489240,15145,46.78,15910,16330,15910,20850,11250,16060,16143.23,0.72,0,-606,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2966,39.70,1.17,12,0.08,402.00,13668.00,20800,20230413,-23.27,13960,20231031,14.33,17150,-6.94,20240105,15910,0.31,20240116,20800,-23.27,20230413,13960,14.33,20231031,1.78,N,102460,500,92 억,,133112,N,N,54,N,00,N
20240116,090742,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16070,10,2,0.06,21811030,1363,4.21,15910,16070,15910,20850,11250,16060,16002.22,0.72,0,329,16533,16296,16173,15936,15813,16235,15875,93,4790,500,11560,10,1,18586811,2987,39.98,1.18,12,0.01,402.00,13668.00,20800,20230413,-22.74,13960,20231031,15.11,17150,-6.30,20240105,15910,1.01,20240116,20800,-22.74,20230413,13960,15.11,20231031,1.78,N,102460,500,92 억,,133112,N,N,54,N,00,N
20240115,160742,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16060,-240,5,-1.47,522429120,32294,84.63,16350,16410,16050,21150,11410,16300,16177.90,0.73,-835,-2370,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,2985,39.95,1.18,12,0.17,402.00,13668.00,20850,20230109,-22.97,13960,20231031,15.04,17150,-6.36,20240105,16050,0.06,20240115,20800,-22.79,20230413,13960,15.04,20231031,1.79,N,102460,500,92 억,,136438,N,N,54,N,00,N
20240115,150742,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16070,-230,5,-1.41,488897660,30206,79.15,16350,16410,16050,21150,11410,16300,16185.45,0.73,-835,-2478,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,2987,39.98,1.18,12,0.16,402.00,13668.00,20850,20230109,-22.93,13960,20231031,15.11,17150,-6.30,20240105,16050,0.12,20240115,20800,-22.74,20230413,13960,15.11,20231031,1.79,N,102460,500,92 억,,136438,N,N,1,N,00,N
20240115,140742,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16070,-230,5,-1.41,445957990,27533,72.15,16350,16410,16060,21150,11410,16300,16197.22,0.73,-835,-2496,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,2987,39.98,1.18,12,0.15,402.00,13668.00,20850,20230109,-22.93,13960,20231031,15.11,17150,-6.30,20240105,16060,0.06,20240115,20800,-22.74,20230413,13960,15.11,20231031,1.79,N,102460,500,92 억,,136438,N,N,1,N,00,N
20240115,130741,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16100,-200,5,-1.23,381854270,23547,61.70,16350,16410,16070,21150,11410,16300,16216.68,0.73,-835,-2883,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,2992,40.05,1.18,12,0.13,402.00,13668.00,20850,20230109,-22.78,13960,20231031,15.33,17150,-6.12,20240105,16070,0.19,20240115,20800,-22.60,20230413,13960,15.33,20231031,1.79,N,102460,500,92 억,,136438,N,N,1,N,00,N
20240115,120742,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16150,-150,5,-0.92,334025700,20577,53.92,16350,16410,16070,21150,11410,16300,16232.96,0.73,-835,-3259,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,3002,40.17,1.18,12,0.11,402.00,13668.00,20850,20230109,-22.54,13960,20231031,15.69,17150,-5.83,20240105,16070,0.50,20240115,20800,-22.36,20230413,13960,15.69,20231031,1.79,N,102460,500,92 억,,136438,N,N,1,N,00,N
20240115,110741,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16140,-160,5,-0.98,230846060,14177,37.15,16350,16410,16120,21150,11410,16300,16283.14,0.73,-835,-3914,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,3000,40.15,1.18,12,0.08,402.00,13668.00,20850,20230109,-22.59,13960,20231031,15.62,17150,-5.89,20240105,16070,0.44,20240112,20800,-22.40,20230413,13960,15.62,20231031,1.79,N,102460,500,92 억,,136438,N,N,1,N,00,N
20240115,100739,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16290,-10,5,-0.06,136871210,8393,21.99,16350,16410,16120,21150,11410,16300,16307.78,0.73,-835,-3329,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,3028,40.52,1.19,12,0.05,402.00,13668.00,20850,20230109,-21.87,13960,20231031,16.69,17150,-5.01,20240105,16070,1.37,20240112,20800,-21.68,20230413,13960,16.69,20231031,1.79,N,102460,500,92 억,,136438,N,N,1,N,00,N
20240115,090741,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16140,-160,5,-0.98,40984710,2511,6.58,16350,16350,16140,21150,11410,16300,16322.07,0.73,-835,-2392,16946,16622,16346,16022,15746,16485,15885,93,4850,500,11730,10,1,18586811,3000,40.15,1.18,12,0.01,402.00,13668.00,20850,20230109,-22.59,13960,20231031,15.62,17150,-5.89,20240105,16070,0.44,20240112,20800,-22.40,20230413,13960,15.62,20231031,1.79,N,102460,500,92 억,,136438,N,N,1,N,00,N
20240112,160752,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16300,-270,5,-1.63,621260570,38152,125.05,16570,16670,16070,21500,11600,16570,16283.82,0.81,0,-9932,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3030,40.55,1.19,12,0.21,402.00,13668.00,20850,20230109,-21.82,13960,20231031,16.76,17150,-4.96,20240105,16070,1.43,20240112,20800,-21.63,20230413,13960,16.76,20231031,1.77,N,102460,500,92 억,,150493,N,N,1,N,00,N
20240112,150740,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16150,-420,5,-2.53,580593670,35644,116.83,16570,16670,16070,21500,11600,16570,16288.68,0.81,0,-9456,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3002,40.17,1.18,12,0.19,402.00,13668.00,20850,20230109,-22.54,13960,20231031,15.69,17150,-5.83,20240105,16070,0.50,20240112,20800,-22.36,20230413,13960,15.69,20231031,1.77,N,102460,500,92 억,,150493,N,N,35,N,00,N
20240112,140739,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16160,-410,5,-2.47,534082510,32762,107.38,16570,16670,16070,21500,11600,16570,16301.89,0.81,0,-8968,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3004,40.20,1.18,12,0.18,402.00,13668.00,20850,20230109,-22.49,13960,20231031,15.76,17150,-5.77,20240105,16070,0.56,20240112,20800,-22.31,20230413,13960,15.76,20231031,1.77,N,102460,500,92 억,,150493,N,N,35,N,00,N
20240112,130735,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16180,-390,5,-2.35,394360080,24092,78.97,16570,16670,16180,21500,11600,16570,16368.92,0.81,0,-8313,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3007,40.25,1.18,12,0.13,402.00,13668.00,20850,20230109,-22.40,13960,20231031,15.90,17150,-5.66,20240105,16100,0.50,20240108,20800,-22.21,20230413,13960,15.90,20231031,1.77,N,102460,500,92 억,,150493,N,N,35,N,00,N
20240112,120740,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16330,-240,5,-1.45,276675950,16853,55.24,16570,16670,16290,21500,11600,16570,16417.01,0.81,0,-4766,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3035,40.62,1.19,12,0.09,402.00,13668.00,20850,20230109,-21.68,13960,20231031,16.98,17150,-4.78,20240105,16100,1.43,20240108,20800,-21.49,20230413,13960,16.98,20231031,1.77,N,102460,500,92 억,,150493,N,N,35,N,00,N
20240112,110735,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16340,-230,5,-1.39,238332220,14506,47.55,16570,16670,16290,21500,11600,16570,16429.91,0.81,0,-3876,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3037,40.65,1.20,12,0.08,402.00,13668.00,20850,20230109,-21.63,13960,20231031,17.05,17150,-4.72,20240105,16100,1.49,20240108,20800,-21.44,20230413,13960,17.05,20231031,1.77,N,102460,500,92 억,,150493,N,N,35,N,00,N
20240112,100736,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16330,-240,5,-1.45,221983020,13505,44.27,16570,16670,16290,21500,11600,16570,16437.10,0.81,0,-4070,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3035,40.62,1.19,12,0.07,402.00,13668.00,20850,20230109,-21.68,13960,20231031,16.98,17150,-4.78,20240105,16100,1.43,20240108,20800,-21.49,20230413,13960,16.98,20231031,1.77,N,102460,500,92 억,,150493,N,N,35,N,00,N
20240112,090737,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16660,90,2,0.54,9619460,578,1.89,16570,16660,16570,21500,11600,16570,16642.66,0.81,0,-450,16863,16716,16523,16376,16183,16790,16450,93,4930,500,11930,10,1,18586811,3097,41.44,1.22,12,0.00,402.00,13668.00,20850,20230109,-20.10,13960,20231031,19.34,17150,-2.86,20240105,16100,3.48,20240108,20800,-19.90,20230413,13960,19.34,20231031,1.77,N,102460,500,92 억,,150493,N,N,35,N,00,N
20240111,160732,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16570,50,2,0.30,503805440,30492,125.31,16520,16670,16330,21450,11570,16520,16522.54,0.79,-1034,4381,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3080,41.22,1.21,12,0.16,402.00,13668.00,21200,20230105,-21.84,13960,20231031,18.70,17150,-3.38,20240105,16100,2.92,20240108,20800,-20.34,20230413,13960,18.70,20231031,1.77,N,102460,500,92 억,,146518,N,N,35,N,00,N
20240111,150737,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16610,90,2,0.54,468116970,28340,116.47,16520,16670,16330,21450,11570,16520,16517.89,0.79,-1034,3920,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3087,41.32,1.22,12,0.15,402.00,13668.00,21200,20230105,-21.65,13960,20231031,18.98,17150,-3.15,20240105,16100,3.17,20240108,20800,-20.14,20230413,13960,18.98,20231031,1.77,N,102460,500,92 억,,146518,N,N,21,N,00,N
20240111,140735,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16530,10,2,0.06,307855640,18697,76.84,16520,16640,16330,21450,11570,16520,16465.51,0.79,-1034,242,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3072,41.12,1.21,12,0.10,402.00,13668.00,21200,20230105,-22.03,13960,20231031,18.41,17150,-3.62,20240105,16100,2.67,20240108,20800,-20.53,20230413,13960,18.41,20231031,1.77,N,102460,500,92 억,,146518,N,N,21,N,00,N
20240111,130732,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16570,50,2,0.30,291866130,17731,72.87,16520,16640,16330,21450,11570,16520,16460.78,0.79,-1034,-176,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3080,41.22,1.21,12,0.10,402.00,13668.00,21200,20230105,-21.84,13960,20231031,18.70,17150,-3.38,20240105,16100,2.92,20240108,20800,-20.34,20230413,13960,18.70,20231031,1.77,N,102460,500,92 억,,146518,N,N,21,N,00,N
20240111,120733,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16560,40,2,0.24,289000040,17558,72.16,16520,16640,16330,21450,11570,16520,16459.74,0.79,-1034,-134,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3078,41.19,1.21,12,0.09,402.00,13668.00,21200,20230105,-21.89,13960,20231031,18.62,17150,-3.44,20240105,16100,2.86,20240108,20800,-20.38,20230413,13960,18.62,20231031,1.77,N,102460,500,92 억,,146518,N,N,21,N,00,N
20240111,110735,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16520,0,3,0.00,254336790,15465,63.56,16520,16640,16330,21450,11570,16520,16445.96,0.79,-1034,-1750,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3071,41.09,1.21,12,0.08,402.00,13668.00,21200,20230105,-22.08,13960,20231031,18.34,17150,-3.67,20240105,16100,2.61,20240108,20800,-20.58,20230413,13960,18.34,20231031,1.77,N,102460,500,92 억,,146518,N,N,21,N,00,N
20240111,100735,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16400,-120,5,-0.73,188685040,11477,47.17,16520,16640,16330,21450,11570,16520,16440.28,0.79,-1034,-3720,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3048,40.80,1.20,12,0.06,402.00,13668.00,21200,20230105,-22.64,13960,20231031,17.48,17150,-4.37,20240105,16100,1.86,20240108,20800,-21.15,20230413,13960,17.48,20231031,1.77,N,102460,500,92 억,,146518,N,N,21,N,00,N
20240111,090733,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16530,10,2,0.06,4082900,247,1.02,16520,16540,16520,21450,11570,16520,16529.96,0.79,-1034,-10,16713,16616,16443,16346,16173,16665,16395,93,4930,500,11890,10,1,18586811,3072,41.12,1.21,12,0.00,402.00,13668.00,21200,20230105,-22.03,13960,20231031,18.41,17150,-3.62,20240105,16100,2.67,20240108,20800,-20.53,20230413,13960,18.41,20231031,1.77,N,102460,500,92 억,,146518,N,N,21,N,00,N
20240110,160731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16520,30,2,0.18,399875850,24322,84.03,16500,16540,16270,21400,11550,16490,16440.91,0.81,0,-4163,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3071,41.09,1.21,12,0.13,402.00,13668.00,21200,20230104,-22.08,13960,20231031,18.34,17150,-3.67,20240105,16100,2.61,20240108,20800,-20.58,20230413,13960,18.34,20231031,1.78,N,102460,500,92 억,,150837,N,N,21,N,00,N
20240110,150733,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16460,-30,5,-0.18,379682410,23098,79.80,16500,16540,16270,21400,11550,16490,16437.89,0.81,0,-4026,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3059,40.95,1.20,12,0.12,402.00,13668.00,21200,20230104,-22.36,13960,20231031,17.91,17150,-4.02,20240105,16100,2.24,20240108,20800,-20.87,20230413,13960,17.91,20231031,1.78,N,102460,500,92 억,,150837,N,N,4,N,00,N
20240110,140735,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16480,-10,5,-0.06,323786090,19703,68.07,16500,16540,16270,21400,11550,16490,16433.34,0.81,0,-3308,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3063,41.00,1.21,12,0.11,402.00,13668.00,21200,20230104,-22.26,13960,20231031,18.05,17150,-3.91,20240105,16100,2.36,20240108,20800,-20.77,20230413,13960,18.05,20231031,1.78,N,102460,500,92 억,,150837,N,N,4,N,00,N
20240110,130732,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16500,10,2,0.06,315038400,19172,66.24,16500,16540,16270,21400,11550,16490,16432.21,0.81,0,-2983,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3067,41.04,1.21,12,0.10,402.00,13668.00,21200,20230104,-22.17,13960,20231031,18.19,17150,-3.79,20240105,16100,2.48,20240108,20800,-20.67,20230413,13960,18.19,20231031,1.78,N,102460,500,92 억,,150837,N,N,4,N,00,N
20240110,120733,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16520,30,2,0.18,266168080,16204,55.98,16500,16540,16270,21400,11550,16490,16426.07,0.81,0,-1877,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3071,41.09,1.21,12,0.09,402.00,13668.00,21200,20230104,-22.08,13960,20231031,18.34,17150,-3.67,20240105,16100,2.61,20240108,20800,-20.58,20230413,13960,18.34,20231031,1.78,N,102460,500,92 억,,150837,N,N,4,N,00,N
20240110,110732,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16490,0,3,0.00,180725470,11026,38.09,16500,16540,16270,21400,11550,16490,16390.85,0.81,0,-2565,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3065,41.02,1.21,12,0.06,402.00,13668.00,21200,20230104,-22.22,13960,20231031,18.12,17150,-3.85,20240105,16100,2.42,20240108,20800,-20.72,20230413,13960,18.12,20231031,1.78,N,102460,500,92 억,,150837,N,N,4,N,00,N
20240110,100731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16470,-20,5,-0.12,135981420,8309,28.71,16500,16500,16270,21400,11550,16490,16365.56,0.81,0,-3019,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3061,40.97,1.21,12,0.04,402.00,13668.00,21200,20230104,-22.31,13960,20231031,17.98,17150,-3.97,20240105,16100,2.30,20240108,20800,-20.82,20230413,13960,17.98,20231031,1.78,N,102460,500,92 억,,150837,N,N,4,N,00,N
20240110,090731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16390,-100,5,-0.61,10893040,663,2.29,16500,16500,16390,21400,11550,16490,16429.92,0.81,0,-82,16923,16706,16423,16206,15923,16815,16315,93,4910,500,11870,10,1,18586811,3046,40.77,1.20,12,0.00,402.00,13668.00,21200,20230104,-22.69,13960,20231031,17.41,17150,-4.43,20240105,16100,1.80,20240108,20800,-21.20,20230413,13960,17.41,20231031,1.78,N,102460,500,92 억,,150837,N,N,4,N,00,N
20240109,160730,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16490,290,2,1.79,475692780,28837,82.44,16200,16640,16140,21050,11340,16200,16495.92,0.76,0,7458,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3065,41.02,1.21,12,0.16,402.00,13668.00,21950,20230103,-24.87,13960,20231031,18.12,17150,-3.85,20240105,16100,2.42,20240108,20850,-20.91,20230109,13960,18.12,20231031,1.80,N,102460,500,92 억,,140743,N,N,4,N,00,N
20240109,150731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16390,190,2,1.17,465312830,28206,80.64,16200,16640,16140,21050,11340,16200,16496.94,0.76,0,7374,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3046,40.77,1.20,12,0.15,402.00,13668.00,21950,20230103,-25.33,13960,20231031,17.41,17150,-4.43,20240105,16100,1.80,20240108,20850,-21.39,20230109,13960,17.41,20231031,1.80,N,102460,500,92 억,,140743,N,N,70,N,00,N
20240109,140730,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16370,170,2,1.05,446086860,27034,77.29,16200,16640,16140,21050,11340,16200,16500.96,0.76,0,7188,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3043,40.72,1.20,12,0.15,402.00,13668.00,21950,20230103,-25.42,13960,20231031,17.26,17150,-4.55,20240105,16100,1.68,20240108,20850,-21.49,20230109,13960,17.26,20231031,1.80,N,102460,500,92 억,,140743,N,N,70,N,00,N
20240109,130730,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16520,320,2,1.98,414977610,25140,71.87,16200,16640,16140,21050,11340,16200,16506.67,0.76,0,7911,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3071,41.09,1.21,12,0.14,402.00,13668.00,21950,20230103,-24.74,13960,20231031,18.34,17150,-3.67,20240105,16100,2.61,20240108,20850,-20.77,20230109,13960,18.34,20231031,1.80,N,102460,500,92 억,,140743,N,N,70,N,00,N
20240109,120736,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16570,370,2,2.28,398055200,24118,68.95,16200,16640,16140,21050,11340,16200,16504.49,0.76,0,7967,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3080,41.22,1.21,12,0.13,402.00,13668.00,21950,20230103,-24.51,13960,20231031,18.70,17150,-3.38,20240105,16100,2.92,20240108,20850,-20.53,20230109,13960,18.70,20231031,1.80,N,102460,500,92 억,,140743,N,N,70,N,00,N
20240109,110732,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16540,340,2,2.10,330485760,20040,57.29,16200,16640,16140,21050,11340,16200,16491.31,0.76,0,5680,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3074,41.14,1.21,12,0.11,402.00,13668.00,21950,20230103,-24.65,13960,20231031,18.48,17150,-3.56,20240105,16100,2.73,20240108,20850,-20.67,20230109,13960,18.48,20231031,1.80,N,102460,500,92 억,,140743,N,N,70,N,00,N
20240109,100731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16490,290,2,1.79,214842400,13018,37.22,16200,16640,16140,21050,11340,16200,16503.49,0.76,0,1496,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3065,41.02,1.21,12,0.07,402.00,13668.00,21950,20230103,-24.87,13960,20231031,18.12,17150,-3.85,20240105,16100,2.42,20240108,20850,-20.91,20230109,13960,18.12,20231031,1.80,N,102460,500,92 억,,140743,N,N,70,N,00,N
20240109,090731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16330,130,2,0.80,7524140,464,1.33,16200,16340,16140,21050,11340,16200,16215.82,0.76,0,173,16906,16552,16326,15972,15746,16440,15860,93,4850,500,11660,10,1,18586811,3035,40.62,1.19,12,0.00,402.00,13668.00,21950,20230103,-25.60,13960,20231031,16.98,17150,-4.78,20240105,16100,1.43,20240108,20850,-21.68,20230109,13960,16.98,20231031,1.80,N,102460,500,92 억,,140743,N,N,70,N,00,N
20240108,160729,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16200,-310,5,-1.88,570759370,34977,43.71,16520,16680,16100,21450,11560,16510,16318.14,0.81,-1308,-8194,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3011,40.30,1.19,12,0.19,402.00,13668.00,22800,20230102,-28.95,13960,20231031,16.05,17150,-5.54,20240105,16100,0.62,20240108,20850,-22.30,20230109,13960,16.05,20231031,1.81,N,102460,500,92 억,,149985,N,N,70,N,00,N
20240108,150731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16200,-310,5,-1.88,556471340,34095,42.60,16520,16680,16100,21450,11560,16510,16321.20,0.81,-1308,-8089,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3011,40.30,1.19,12,0.18,402.00,13668.00,22800,20230102,-28.95,13960,20231031,16.05,17150,-5.54,20240105,16100,0.62,20240108,20850,-22.30,20230109,13960,16.05,20231031,1.81,N,102460,500,92 억,,149985,N,N,77,N,00,N
20240108,140730,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16220,-290,5,-1.76,366537470,22361,27.94,16520,16680,16220,21450,11560,16510,16391.82,0.81,-1308,-6879,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3015,40.35,1.19,12,0.12,402.00,13668.00,22800,20230102,-28.86,13960,20231031,16.19,17150,-5.42,20240105,16200,0.12,20240105,20850,-22.21,20230109,13960,16.19,20231031,1.81,N,102460,500,92 억,,149985,N,N,77,N,00,N
20240108,130729,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16320,-190,5,-1.15,269255220,16387,20.48,16520,16680,16320,21450,11560,16510,16431.03,0.81,-1308,-4860,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3033,40.60,1.19,12,0.09,402.00,13668.00,22800,20230102,-28.42,13960,20231031,16.91,17150,-4.84,20240105,16200,0.74,20240105,20850,-21.73,20230109,13960,16.91,20231031,1.81,N,102460,500,92 억,,149985,N,N,77,N,00,N
20240108,120730,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16370,-140,5,-0.85,216796440,13177,16.47,16520,16680,16370,21450,11560,16510,16452.64,0.81,-1308,-4647,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3043,40.72,1.20,12,0.07,402.00,13668.00,22800,20230102,-28.20,13960,20231031,17.26,17150,-4.55,20240105,16200,1.05,20240105,20850,-21.49,20230109,13960,17.26,20231031,1.81,N,102460,500,92 억,,149985,N,N,77,N,00,N
20240108,110731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16390,-120,5,-0.73,190077840,11546,14.43,16520,16680,16380,21450,11560,16510,16462.66,0.81,-1308,-4371,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3046,40.77,1.20,12,0.06,402.00,13668.00,22800,20230102,-28.11,13960,20231031,17.41,17150,-4.43,20240105,16200,1.17,20240105,20850,-21.39,20230109,13960,17.41,20231031,1.81,N,102460,500,92 억,,149985,N,N,77,N,00,N
20240108,100731,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16380,-130,5,-0.79,159867790,9704,12.13,16520,16680,16380,21450,11560,16510,16474.42,0.81,-1308,-4606,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3045,40.75,1.20,12,0.05,402.00,13668.00,22800,20230102,-28.16,13960,20231031,17.34,17150,-4.49,20240105,16200,1.11,20240105,20850,-21.44,20230109,13960,17.34,20231031,1.81,N,102460,500,92 억,,149985,N,N,77,N,00,N
20240108,090729,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16500,-10,5,-0.06,23135460,1400,1.75,16520,16680,16460,21450,11560,16510,16525.33,0.81,-1308,-388,17570,17040,16620,16090,15670,17305,16355,93,4940,500,11880,10,1,18586811,3067,41.04,1.21,12,0.01,402.00,13668.00,22800,20230102,-27.63,13960,20231031,18.19,17150,-3.79,20240105,16200,1.85,20240105,20850,-20.86,20230109,13960,18.19,20231031,1.81,N,102460,500,92 억,,149985,N,N,77,N,00,N
20240105,160729,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16510,250,2,1.54,1344642820,79987,167.45,16280,17150,16200,21100,11390,16260,16810.77,0.79,0,4372,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3069,41.07,1.21,12,0.43,402.00,13668.00,22800,20230102,-27.59,13960,20231031,18.27,17150,-3.73,20240105,16200,1.91,20240105,21200,-22.12,20230105,13960,18.27,20231031,1.83,N,102460,500,92 억,,146996,N,N,77,N,00,N
20240105,150730,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16520,260,2,1.60,1328266880,78995,165.37,16280,17150,16200,21100,11390,16260,16814.57,0.79,0,4302,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3071,41.09,1.21,12,0.43,402.00,13668.00,22800,20230102,-27.54,13960,20231031,18.34,17150,-3.67,20240105,16200,1.98,20240105,21200,-22.08,20230105,13960,18.34,20231031,1.83,N,102460,500,92 억,,146996,N,N,89,N,00,N
20240105,140727,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16630,370,2,2.28,1240225780,73674,154.23,16280,17150,16200,21100,11390,16260,16833.97,0.79,0,4414,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3091,41.37,1.22,12,0.40,402.00,13668.00,22800,20230102,-27.06,13960,20231031,19.13,17150,-3.03,20240105,16200,2.65,20240105,21200,-21.56,20230105,13960,19.13,20231031,1.83,N,102460,500,92 억,,146996,N,N,89,N,00,N
20240105,130728,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16680,420,2,2.58,1178002660,69933,146.40,16280,17150,16200,21100,11390,16260,16844.73,0.79,0,4392,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3100,41.49,1.22,12,0.38,402.00,13668.00,22800,20230102,-26.84,13960,20231031,19.48,17150,-2.74,20240105,16200,2.96,20240105,21200,-21.32,20230105,13960,19.48,20231031,1.83,N,102460,500,92 억,,146996,N,N,89,N,00,N
20240105,120728,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16760,500,2,3.08,1090065260,64674,135.39,16280,17150,16200,21100,11390,16260,16854.77,0.79,0,6167,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3115,41.69,1.23,12,0.35,402.00,13668.00,22800,20230102,-26.49,13960,20231031,20.06,17150,-2.27,20240105,16200,3.46,20240105,21200,-20.94,20230105,13960,20.06,20231031,1.83,N,102460,500,92 억,,146996,N,N,89,N,00,N
20240105,110727,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16740,480,2,2.95,983342970,58329,122.11,16280,17150,16200,21100,11390,16260,16858.56,0.79,0,6281,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3111,41.64,1.22,12,0.31,402.00,13668.00,22800,20230102,-26.58,13960,20231031,19.91,17150,-2.39,20240105,16200,3.33,20240105,21200,-21.04,20230105,13960,19.91,20231031,1.83,N,102460,500,92 억,,146996,N,N,89,N,00,N
20240105,100730,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16800,540,2,3.32,535150380,31927,66.84,16280,17010,16200,21100,11390,16260,16761.69,0.79,0,7969,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3123,41.79,1.23,12,0.17,402.00,13668.00,22800,20230102,-26.32,13960,20231031,20.34,17130,-1.93,20240103,16200,3.70,20240105,21200,-20.75,20230105,13960,20.34,20231031,1.83,N,102460,500,92 억,,146996,N,N,89,N,00,N
20240105,090727,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16400,140,2,0.86,50309070,3081,6.45,16280,16420,16200,21100,11390,16260,16328.81,0.79,0,484,16886,16572,16416,16102,15946,16495,16025,93,4840,500,11700,10,1,18586811,3048,40.80,1.20,12,0.02,402.00,13668.00,22800,20230102,-28.07,13960,20231031,17.48,17130,-4.26,20240103,16200,1.23,20240105,21200,-22.64,20230105,13960,17.48,20231031,1.83,N,102460,500,92 억,,146996,N,N,89,N,00,N
20240104,160724,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16260,-470,5,-2.81,775736710,47415,69.65,16730,16730,16260,21700,11720,16730,16360.64,0.84,0,-7954,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3022,40.45,1.19,12,0.26,402.00,13668.00,22850,20221228,-28.84,13960,20231031,16.48,17130,-5.08,20240103,16260,0.00,20240104,21200,-23.30,20230104,13960,16.48,20231031,1.83,N,102460,500,92 억,,156975,N,N,89,N,00,N
20240104,150726,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16330,-400,5,-2.39,740000950,45219,66.42,16730,16730,16260,21700,11720,16730,16364.82,0.84,0,-7852,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3035,40.62,1.19,12,0.24,402.00,13668.00,22850,20221228,-28.53,13960,20231031,16.98,17130,-4.67,20240103,16260,0.43,20240104,21200,-22.97,20230104,13960,16.98,20231031,1.83,N,102460,500,92 억,,156975,N,N,190,N,00,N
20240104,140727,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16400,-330,5,-1.97,677755420,41408,60.82,16730,16730,16260,21700,11720,16730,16367.74,0.84,0,-6865,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3048,40.80,1.20,12,0.22,402.00,13668.00,22850,20221228,-28.23,13960,20231031,17.48,17130,-4.26,20240103,16260,0.86,20240104,21200,-22.64,20230104,13960,17.48,20231031,1.83,N,102460,500,92 억,,156975,N,N,190,N,00,N
20240104,130727,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16290,-440,5,-2.63,609393140,37216,54.67,16730,16730,16260,21700,11720,16730,16374.49,0.84,0,-6443,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3028,40.52,1.19,12,0.20,402.00,13668.00,22850,20221228,-28.71,13960,20231031,16.69,17130,-4.90,20240103,16260,0.18,20240104,21200,-23.16,20230104,13960,16.69,20231031,1.83,N,102460,500,92 억,,156975,N,N,190,N,00,N
20240104,120725,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16360,-370,5,-2.21,531300230,32437,47.65,16730,16730,16260,21700,11720,16730,16379.45,0.84,0,-5157,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3041,40.70,1.20,12,0.17,402.00,13668.00,22850,20221228,-28.40,13960,20231031,17.19,17130,-4.50,20240103,16260,0.62,20240104,21200,-22.83,20230104,13960,17.19,20231031,1.83,N,102460,500,92 억,,156975,N,N,190,N,00,N
20240104,110724,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16300,-430,5,-2.57,427737940,26085,38.32,16730,16730,16300,21700,11720,16730,16397.85,0.84,0,-4811,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3030,40.55,1.19,12,0.14,402.00,13668.00,22850,20221228,-28.67,13960,20231031,16.76,17130,-4.85,20240103,16300,0.00,20240104,21200,-23.11,20230104,13960,16.76,20231031,1.83,N,102460,500,92 억,,156975,N,N,190,N,00,N
20240104,100724,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16340,-390,5,-2.33,312150730,19011,27.93,16730,16730,16300,21700,11720,16730,16419.48,0.84,0,-2805,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3037,40.65,1.20,12,0.10,402.00,13668.00,22850,20221228,-28.49,13960,20231031,17.05,17130,-4.61,20240103,16300,0.25,20240104,21200,-22.92,20230104,13960,17.05,20231031,1.83,N,102460,500,92 억,,156975,N,N,190,N,00,N
20240104,090727,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16580,-150,5,-0.90,26235640,1577,2.32,16730,16730,16560,21700,11720,16730,16636.42,0.84,0,-1128,17383,17056,16803,16476,16223,17220,16640,93,4970,500,12040,10,1,18586811,3082,41.24,1.21,12,0.01,402.00,13668.00,22850,20221228,-27.44,13960,20231031,18.77,17130,-3.21,20240103,16380,1.22,20240102,21200,-21.79,20230104,13960,18.77,20231031,1.83,N,102460,500,92 억,,156975,N,N,190,N,00,N
20240103,160723,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16730,30,2,0.18,1151162570,68013,156.53,16670,17130,16550,21700,11690,16700,16925.91,0.85,-883,1023,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3110,41.62,1.22,12,0.37,402.00,13668.00,22850,20221228,-26.78,13960,20231031,19.84,17130,-2.34,20240103,16380,2.14,20240102,21950,-23.78,20230103,13960,19.84,20231031,1.84,N,102460,500,92 억,,157130,N,N,190,N,00,N
20240103,150722,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16730,30,2,0.18,1136428210,67132,154.50,16670,17130,16550,21700,11690,16700,16928.55,0.85,-883,961,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3110,41.62,1.22,12,0.36,402.00,13668.00,22850,20221228,-26.78,13960,20231031,19.84,17130,-2.34,20240103,16380,2.14,20240102,21950,-23.78,20230103,13960,19.84,20231031,1.84,N,102460,500,92 억,,157130,N,N,2,N,00,N
20240103,140719,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16740,40,2,0.24,1082855750,63938,147.15,16670,17130,16550,21700,11690,16700,16936.34,0.85,-883,1660,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3111,41.64,1.22,12,0.34,402.00,13668.00,22850,20221228,-26.74,13960,20231031,19.91,17130,-2.28,20240103,16380,2.20,20240102,21950,-23.74,20230103,13960,19.91,20231031,1.84,N,102460,500,92 억,,157130,N,N,2,N,00,N
20240103,130722,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16790,90,2,0.54,998821700,58923,135.61,16670,17130,16550,21700,11690,16700,16951.67,0.85,-883,20,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3121,41.77,1.23,12,0.32,402.00,13668.00,22850,20221228,-26.52,13960,20231031,20.27,17130,-1.98,20240103,16380,2.50,20240102,21950,-23.51,20230103,13960,20.27,20231031,1.84,N,102460,500,92 억,,157130,N,N,2,N,00,N
20240103,120725,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16920,220,2,1.32,892801720,52639,121.15,16670,17130,16550,21700,11690,16700,16961.26,0.85,-883,2339,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3145,42.09,1.24,12,0.28,402.00,13668.00,22850,20221228,-25.95,13960,20231031,21.20,17130,-1.23,20240103,16380,3.30,20240102,21950,-22.92,20230103,13960,21.20,20231031,1.84,N,102460,500,92 억,,157130,N,N,2,N,00,N
20240103,110721,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16940,240,2,1.44,823771880,48555,111.75,16670,17130,16550,21700,11690,16700,16966.21,0.85,-883,3184,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3149,42.14,1.24,12,0.26,402.00,13668.00,22850,20221228,-25.86,13960,20231031,21.35,17130,-1.11,20240103,16380,3.42,20240102,21950,-22.82,20230103,13960,21.35,20231031,1.84,N,102460,500,92 억,,157130,N,N,2,N,00,N
20240103,100721,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16980,280,2,1.68,708623080,41758,96.10,16670,17130,16550,21700,11690,16700,16970.31,0.85,-883,2757,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3156,42.24,1.24,12,0.22,402.00,13668.00,22850,20221228,-25.69,13960,20231031,21.63,17130,-0.88,20240103,16380,3.66,20240102,21950,-22.64,20230103,13960,21.63,20231031,1.84,N,102460,500,92 억,,157130,N,N,2,N,00,N
20240103,090721,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16770,70,2,0.42,76383150,4570,10.52,16670,16870,16550,21700,11690,16700,16714.30,0.85,-883,691,17100,16900,16640,16440,16180,17000,16540,93,5000,500,12020,10,1,18586811,3117,41.72,1.23,12,0.02,402.00,13668.00,22850,20221228,-26.61,13960,20231031,20.13,16870,-0.59,20240103,16380,2.38,20240102,21950,-23.60,20230103,13960,20.13,20231031,1.84,N,102460,500,92 억,,157130,N,N,2,N,00,N
20240102,160721,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16700,160,2,0.97,718225800,43221,72.53,16450,16840,16380,21500,11580,16540,16617.50,0.82,0,6019,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3104,41.54,1.22,12,0.23,402.00,13668.00,22900,20221226,-27.07,13960,20231031,19.63,16840,-0.83,20240102,16380,1.95,20240102,22800,-26.75,20230102,13960,19.63,20231031,1.83,N,102460,500,92 억,,151978,N,N,2,N,00,N
20240102,150720,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16760,220,2,1.33,677811440,40804,68.48,16450,16840,16380,21500,11580,16540,16611.40,0.82,0,5809,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3115,41.69,1.23,12,0.22,402.00,13668.00,22900,20221226,-26.81,13960,20231031,20.06,16840,-0.48,20240102,16380,2.32,20240102,22800,-26.49,20230102,13960,20.06,20231031,1.83,N,102460,500,92 억,,151978,N,N,3,N,00,N
20240102,140721,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16820,280,2,1.69,606653540,36566,61.37,16450,16820,16380,21500,11580,16540,16590.65,0.82,0,6275,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3126,41.84,1.23,12,0.20,402.00,13668.00,22900,20221226,-26.55,13960,20231031,20.49,16820,0.00,20240102,16380,2.69,20240102,22800,-26.23,20230102,13960,20.49,20231031,1.83,N,102460,500,92 억,,151978,N,N,3,N,00,N
20240102,130717,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16750,210,2,1.27,453153220,27409,46.00,16450,16750,16380,21500,11580,16540,16533.01,0.82,0,6655,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3113,41.67,1.23,12,0.15,402.00,13668.00,22900,20221226,-26.86,13960,20231031,19.99,16750,0.00,20240102,16380,2.26,20240102,22800,-26.54,20230102,13960,19.99,20231031,1.83,N,102460,500,92 억,,151978,N,N,3,N,00,N
20240102,120716,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16560,20,2,0.12,359415600,21784,36.56,16450,16730,16380,21500,11580,16540,16499.06,0.82,0,4380,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3078,41.19,1.21,12,0.12,402.00,13668.00,22900,20221226,-27.69,13960,20231031,18.62,16730,-1.02,20240102,16380,1.10,20240102,22800,-27.37,20230102,13960,18.62,20231031,1.83,N,102460,500,92 억,,151978,N,N,3,N,00,N
20240102,110717,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16540,0,3,0.00,256128490,15539,26.08,16450,16730,16380,21500,11580,16540,16482.95,0.82,0,2592,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3074,41.14,1.21,12,0.08,402.00,13668.00,22900,20221226,-27.77,13960,20231031,18.48,16730,-1.14,20240102,16380,0.98,20240102,22800,-27.46,20230102,13960,18.48,20231031,1.83,N,102460,500,92 억,,151978,N,N,3,N,00,N
20240102,100708,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16600,60,2,0.36,42275930,2552,4.28,16450,16730,16450,21500,11580,16540,16565.80,0.82,0,1158,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3085,41.29,1.21,12,0.01,402.00,13668.00,22900,20221226,-27.51,13960,20231031,18.91,16730,-0.78,20240102,16450,0.91,20240102,22800,-27.19,20230102,13960,18.91,20231031,1.83,N,102460,500,92 억,,151978,N,N,3,N,00,N
20240102,090701,55,50.00,KOSPI,,의약품,N,N,N,Y,50,N,16540,0,3,0.00,0,0,0.00,0,0,0,21500,11580,16540,0.00,0.82,0,0,17073,16806,16353,16086,15633,16940,16220,93,4960,500,11900,10,1,18586811,3074,41.14,1.21,12,0.00,402.00,13668.00,22900,20221226,-27.77,13960,20231031,18.48,0,0.00,0,0,0.00,0,22800,-27.46,20230102,13960,18.48,20231031,1.83,N,102460,500,92 억,,151978,N,N,3,N,00,N