KissMeData/005690/price/prices-20240101.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120211	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	150	2	2.63	1193396000	205062	98.25	5710	5940	5620	7420	4000	5710	5819.95	6.39	0	18688	5830	5770	5720	5660	5610	5800	5690	300	1710	500	4110	10	1	60016964	3517	32.38	4.41	12	0.34	181.00	1330.00	11150	20230207	-47.44	5290	20231213	10.78	6490	-9.71	20240103	5610	4.46	20240119	11150	-47.44	20230207	5290	10.78	20231213	3.52	N	005690	500	300 억	3833589	N	N	6	N	N
3	20240123	110210	57	100.00	KOSPI	의약품	N	N	N	N	N	5880	170	2	2.98	896513270	154727	74.13	5710	5910	5620	7420	4000	5710	5794.43	6.39	0	12638	5830	5770	5720	5660	5610	5800	5690	300	1710	500	4110	10	1	60016964	3529	32.49	4.42	12	0.26	181.00	1330.00	11150	20230207	-47.26	5290	20231213	11.15	6490	-9.40	20240103	5610	4.81	20240119	11150	-47.26	20230207	5290	11.15	20231213	3.52	N	005690	500	300 억	3833589	N	N	6	N	N
4	20240123	100210	57	100.00	KOSPI	의약품	N	N	N	N	N	5790	80	2	1.40	489049480	85033	40.74	5710	5810	5620	7420	4000	5710	5751.53	6.39	0	9142	5830	5770	5720	5660	5610	5800	5690	300	1710	500	4110	10	1	60016964	3475	31.99	4.35	12	0.14	181.00	1330.00	11150	20230207	-48.07	5290	20231213	9.45	6490	-10.79	20240103	5610	3.21	20240119	11150	-48.07	20230207	5290	9.45	20231213	3.52	N	005690	500	300 억	3833589	N	N	6	N	N
5	20240123	090210	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	-10	5	-0.18	129656790	22726	10.89	5710	5750	5620	7420	4000	5710	5705.11	6.39	0	-1600	5830	5770	5720	5660	5610	5800	5690	300	1710	500	4110	10	1	60016964	3421	31.49	4.29	12	0.04	181.00	1330.00	11150	20230207	-48.88	5290	20231213	7.75	6490	-12.17	20240103	5610	1.60	20240119	11150	-48.88	20230207	5290	7.75	20231213	3.52	N	005690	500	300 억	3833589	N	N	6	N	N
6	20240119	160209	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	-50	5	-0.87	1267824440	221524	82.44	5750	5850	5610	7460	4020	5740	5723.25	6.47	0	-76316	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3415	31.44	4.28	12	0.37	181.00	1330.00	11150	20230207	-48.97	5290	20231213	7.56	6490	-12.33	20240103	5610	1.43	20240119	11150	-48.97	20230207	5290	7.56	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
7	20240119	150210	57	100.00	KOSPI	의약품	N	N	N	N	N	5670	-70	5	-1.22	1203987410	210295	78.26	5750	5850	5610	7460	4020	5740	5725.23	6.47	0	-73490	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3403	31.33	4.26	12	0.35	181.00	1330.00	11150	20230207	-49.15	5290	20231213	7.18	6490	-12.63	20240103	5610	1.07	20240119	11150	-49.15	20230207	5290	7.18	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
8	20240119	140209	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	-50	5	-0.87	977022720	170145	63.32	5750	5850	5670	7460	4020	5740	5742.29	6.47	0	-65718	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3415	31.44	4.28	12	0.28	181.00	1330.00	11150	20230207	-48.97	5290	20231213	7.56	6490	-12.33	20240103	5670	0.35	20240119	11150	-48.97	20230207	5290	7.56	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
9	20240119	130210	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	-50	5	-0.87	841879870	146416	54.49	5750	5850	5670	7460	4020	5740	5749.92	6.47	0	-53466	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3415	31.44	4.28	12	0.24	181.00	1330.00	11150	20230207	-48.97	5290	20231213	7.56	6490	-12.33	20240103	5670	0.35	20240119	11150	-48.97	20230207	5290	7.56	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
10	20240119	120211	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	-40	5	-0.70	660292130	114493	42.61	5750	5850	5690	7460	4020	5740	5767.10	6.47	0	-36437	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3421	31.49	4.29	12	0.19	181.00	1330.00	11150	20230207	-48.88	5290	20231213	7.75	6490	-12.17	20240103	5670	0.53	20240118	11150	-48.88	20230207	5290	7.75	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
11	20240119	110210	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	10	2	0.17	496673980	85913	31.97	5750	5850	5710	7460	4020	5740	5781.13	6.47	0	-19511	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3451	31.77	4.32	12	0.14	181.00	1330.00	11150	20230207	-48.43	5290	20231213	8.70	6490	-11.40	20240103	5670	1.41	20240118	11150	-48.43	20230207	5290	8.70	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
12	20240119	100211	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	80	2	1.39	225635930	38912	14.48	5750	5850	5740	7460	4020	5740	5798.62	6.47	0	1020	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3493	32.15	4.38	12	0.06	181.00	1330.00	11150	20230207	-47.80	5290	20231213	10.02	6490	-10.32	20240103	5670	2.65	20240118	11150	-47.80	20230207	5290	10.02	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
13	20240119	090209	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	10	2	0.17	8649900	1501	0.56	5750	5780	5750	7460	4020	5740	5762.76	6.47	0	-901	6000	5870	5770	5640	5540	5820	5590	300	1720	500	4130	10	1	60016964	3451	31.77	4.32	12	0.00	181.00	1330.00	11150	20230207	-48.43	5290	20231213	8.70	6490	-11.40	20240103	5670	1.41	20240118	11150	-48.43	20230207	5290	8.70	20231213	3.61	N	005690	500	300 억	3883055	N	N	32	N	N
14	20240118	160209	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	-50	5	-0.86	1550042970	268036	63.02	5750	5900	5670	7520	4060	5790	5782.98	6.44	0	-18208	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3445	31.71	4.32	12	0.45	181.00	1330.00	11150	20230207	-48.52	5290	20231213	8.51	6490	-11.56	20240103	5670	1.23	20240118	11150	-48.52	20230207	5290	8.51	20231213	3.57	N	005690	500	300 억	3864294	N	N	32	N	N
15	20240118	150209	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	-90	5	-1.55	1403245770	242367	56.99	5750	5900	5670	7520	4060	5790	5789.76	6.44	0	-23456	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3421	31.49	4.29	12	0.40	181.00	1330.00	11150	20230207	-48.88	5290	20231213	7.75	6490	-12.17	20240103	5670	0.53	20240118	11150	-48.88	20230207	5290	7.75	20231213	3.57	N	005690	500	300 억	3864294	N	N	193	N	N
16	20240118	140210	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	-40	5	-0.69	1084522160	186489	43.85	5750	5900	5700	7520	4060	5790	5815.48	6.44	0	-40019	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3451	31.77	4.32	12	0.31	181.00	1330.00	11150	20230207	-48.43	5290	20231213	8.70	6490	-11.40	20240103	5700	0.88	20240118	11150	-48.43	20230207	5290	8.70	20231213	3.57	N	005690	500	300 억	3864294	N	N	193	N	N
17	20240118	130209	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	50	2	0.86	820464930	140611	33.06	5750	5900	5750	7520	4060	5790	5835.00	6.44	0	-24870	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3505	32.27	4.39	12	0.23	181.00	1330.00	11150	20230207	-47.62	5290	20231213	10.40	6490	-10.02	20240103	5730	1.92	20240117	11150	-47.62	20230207	5290	10.40	20231213	3.57	N	005690	500	300 억	3864294	N	N	193	N	N
18	20240118	120210	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	30	2	0.52	642334350	109958	25.85	5750	5900	5750	7520	4060	5790	5841.63	6.44	0	-24600	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3493	32.15	4.38	12	0.18	181.00	1330.00	11150	20230207	-47.80	5290	20231213	10.02	6490	-10.32	20240103	5730	1.57	20240117	11150	-47.80	20230207	5290	10.02	20231213	3.57	N	005690	500	300 억	3864294	N	N	193	N	N
19	20240118	110210	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	60	2	1.04	423910630	72695	17.09	5750	5880	5750	7520	4060	5790	5831.36	6.44	0	-24505	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3511	32.32	4.40	12	0.12	181.00	1330.00	11150	20230207	-47.53	5290	20231213	10.59	6490	-9.86	20240103	5730	2.09	20240117	11150	-47.53	20230207	5290	10.59	20231213	3.57	N	005690	500	300 억	3864294	N	N	193	N	N
20	20240118	100210	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	60	2	1.04	265526010	45630	10.73	5750	5880	5750	7520	4060	5790	5819.11	6.44	0	-19012	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3511	32.32	4.40	12	0.08	181.00	1330.00	11150	20230207	-47.53	5290	20231213	10.59	6490	-9.86	20240103	5730	2.09	20240117	11150	-47.53	20230207	5290	10.59	20231213	3.57	N	005690	500	300 억	3864294	N	N	193	N	N
21	20240118	090209	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-30	5	-0.52	15146470	2622	0.62	5750	5800	5750	7520	4060	5790	5776.69	6.44	0	-2077	6163	5976	5853	5666	5543	5915	5605	300	1730	500	4160	10	1	60016964	3457	31.82	4.33	12	0.00	181.00	1330.00	11150	20230207	-48.34	5290	20231213	8.88	6490	-11.25	20240103	5730	0.52	20240117	11150	-48.34	20230207	5290	8.88	20231213	3.57	N	005690	500	300 억	3864294	N	N	193	N	N
22	20240117	160208	57	100.00	KOSPI	의약품	N	N	N	N	N	5790	-260	5	-4.30	2474568350	423704	140.95	6010	6040	5730	7860	4240	6050	5840.41	6.47	0	-44076	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3475	31.99	4.35	12	0.71	181.00	1330.00	11150	20230207	-48.07	5290	20231213	9.45	6490	-10.79	20240103	5730	1.05	20240117	11150	-48.07	20230207	5290	9.45	20231213	3.59	N	005690	500	300 억	3880833	N	N	193	N	N
23	20240117	150210	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-270	5	-4.46	2372618120	406112	135.10	6010	6040	5730	7860	4240	6050	5842.26	6.47	0	-37670	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3469	31.93	4.35	12	0.68	181.00	1330.00	11150	20230207	-48.16	5290	20231213	9.26	6490	-10.94	20240103	5730	0.87	20240117	11150	-48.16	20230207	5290	9.26	20231213	3.59	N	005690	500	300 억	3880833	N	N	228	N	N
24	20240117	140208	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	-230	5	-3.80	2234296670	382184	127.14	6010	6040	5730	7860	4240	6050	5846.11	6.47	0	-33670	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3493	32.15	4.38	12	0.64	181.00	1330.00	11150	20230207	-47.80	5290	20231213	10.02	6490	-10.32	20240103	5730	1.57	20240117	11150	-47.80	20230207	5290	10.02	20231213	3.59	N	005690	500	300 억	3880833	N	N	228	N	N
25	20240117	130208	57	100.00	KOSPI	의약품	N	N	N	N	N	5760	-290	5	-4.79	1929898700	329393	109.58	6010	6040	5760	7860	4240	6050	5858.94	6.47	0	-36440	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3457	31.82	4.33	12	0.55	181.00	1330.00	11150	20230207	-48.34	5290	20231213	8.88	6490	-11.25	20240103	5760	0.00	20240117	11150	-48.34	20230207	5290	8.88	20231213	3.59	N	005690	500	300 억	3880833	N	N	228	N	N
26	20240117	120210	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	-210	5	-3.47	1580716250	269092	89.52	6010	6040	5810	7860	4240	6050	5874.24	6.47	0	-23254	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3505	32.27	4.39	12	0.45	181.00	1330.00	11150	20230207	-47.62	5290	20231213	10.40	6490	-10.02	20240103	5810	0.52	20240117	11150	-47.62	20230207	5290	10.40	20231213	3.59	N	005690	500	300 억	3880833	N	N	228	N	N
27	20240117	110209	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	-200	5	-3.31	1301964370	221442	73.67	6010	6040	5810	7860	4240	6050	5879.46	6.47	0	-14864	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3511	32.32	4.40	12	0.37	181.00	1330.00	11150	20230207	-47.53	5290	20231213	10.59	6490	-9.86	20240103	5810	0.69	20240117	11150	-47.53	20230207	5290	10.59	20231213	3.59	N	005690	500	300 억	3880833	N	N	228	N	N
28	20240117	100209	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	-200	5	-3.31	977969950	165972	55.21	6010	6040	5820	7860	4240	6050	5892.35	6.47	0	-22474	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3511	32.32	4.40	12	0.28	181.00	1330.00	11150	20230207	-47.53	5290	20231213	10.59	6490	-9.86	20240103	5820	0.52	20240117	11150	-47.53	20230207	5290	10.59	20231213	3.59	N	005690	500	300 억	3880833	N	N	228	N	N
29	20240117	090209	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	-20	5	-0.33	37331120	6210	2.07	6010	6030	6010	7860	4240	6050	6011.27	6.47	0	-1370	6296	6172	6076	5952	5856	6125	5905	300	1810	500	4350	10	1	60016964	3619	33.31	4.53	12	0.01	181.00	1330.00	11150	20230207	-45.92	5290	20231213	13.99	6490	-7.09	20240103	5940	1.52	20240115	11150	-45.92	20230207	5290	13.99	20231213	3.59	N	005690	500	300 억	3880833	N	N	228	N	N
30	20240116	160208	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-70	5	-1.14	1813766720	299793	57.05	6080	6200	5980	7950	4290	6120	6050.06	6.45	0	-45682	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3631	33.43	4.55	12	0.50	181.00	1330.00	11150	20230207	-45.74	5290	20231213	14.37	6490	-6.78	20240103	5940	1.85	20240115	11150	-45.74	20230207	5290	14.37	20231213	3.54	N	005690	500	300 억	3871821	N	N	228	N	N
31	20240116	150209	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	-110	5	-1.80	1746588740	288655	54.93	6080	6200	5980	7950	4290	6120	6050.78	6.45	0	-44056	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3607	33.20	4.52	12	0.48	181.00	1330.00	11150	20230207	-46.10	5290	20231213	13.61	6490	-7.40	20240103	5940	1.18	20240115	11150	-46.10	20230207	5290	13.61	20231213	3.54	N	005690	500	300 억	3871821	N	N	706	N	N
32	20240116	140209	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	-100	5	-1.63	1508017000	249110	47.40	6080	6200	5980	7950	4290	6120	6053.62	6.45	0	-28532	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3613	33.26	4.53	12	0.42	181.00	1330.00	11150	20230207	-46.01	5290	20231213	13.80	6490	-7.24	20240103	5940	1.35	20240115	11150	-46.01	20230207	5290	13.80	20231213	3.54	N	005690	500	300 억	3871821	N	N	706	N	N
33	20240116	130208	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-70	5	-1.14	1324769820	218744	41.63	6080	6200	5980	7950	4290	6120	6056.25	6.45	0	-31808	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3631	33.43	4.55	12	0.36	181.00	1330.00	11150	20230207	-45.74	5290	20231213	14.37	6490	-6.78	20240103	5940	1.85	20240115	11150	-45.74	20230207	5290	14.37	20231213	3.54	N	005690	500	300 억	3871821	N	N	706	N	N
34	20240116	120208	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-80	5	-1.31	1201486740	198305	37.74	6080	6200	5980	7950	4290	6120	6058.78	6.45	0	-26194	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3625	33.37	4.54	12	0.33	181.00	1330.00	11150	20230207	-45.83	5290	20231213	14.18	6490	-6.93	20240103	5940	1.68	20240115	11150	-45.83	20230207	5290	14.18	20231213	3.54	N	005690	500	300 억	3871821	N	N	706	N	N
35	20240116	110208	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-80	5	-1.31	1075833950	177508	33.78	6080	6200	5980	7950	4290	6120	6060.76	6.45	0	-10762	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3625	33.37	4.54	12	0.30	181.00	1330.00	11150	20230207	-45.83	5290	20231213	14.18	6490	-6.93	20240103	5940	1.68	20240115	11150	-45.83	20230207	5290	14.18	20231213	3.54	N	005690	500	300 억	3871821	N	N	706	N	N
36	20240116	100209	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	-90	5	-1.47	613186570	100523	19.13	6080	6200	6010	7950	4290	6120	6099.96	6.45	0	-17828	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3619	33.31	4.53	12	0.17	181.00	1330.00	11150	20230207	-45.92	5290	20231213	13.99	6490	-7.09	20240103	5940	1.52	20240115	11150	-45.92	20230207	5290	13.99	20231213	3.54	N	005690	500	300 억	3871821	N	N	706	N	N
37	20240116	090208	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	-30	5	-0.49	15181670	2494	0.47	6080	6110	6080	7950	4290	6120	6087.20	6.45	0	399	6533	6326	6133	5926	5733	6430	6030	300	1830	500	4400	10	1	60016964	3655	33.65	4.58	12	0.00	181.00	1330.00	11150	20230207	-45.38	5290	20231213	15.12	6490	-6.16	20240103	5940	2.53	20240115	11150	-45.38	20230207	5290	15.12	20231213	3.54	N	005690	500	300 억	3871821	N	N	706	N	N
38	20240115	160208	57	100.00	KOSPI	의약품	N	N	N	N	N	6120	30	2	0.49	3196304900	523311	141.97	6030	6340	5940	7910	4270	6090	6107.84	6.48	0	-59345	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3673	33.81	4.60	12	0.87	181.00	1330.00	11150	20230207	-45.11	5290	20231213	15.69	6490	-5.70	20240103	5940	3.03	20240115	11150	-45.11	20230207	5290	15.69	20231213	3.55	N	005690	500	300 억	3890583	N	N	706	N	N
39	20240115	150209	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	-20	5	-0.33	3087412510	505498	137.14	6030	6340	5940	7910	4270	6090	6107.67	6.48	0	-57530	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3643	33.54	4.56	12	0.84	181.00	1330.00	11150	20230207	-45.56	5290	20231213	14.74	6490	-6.47	20240103	5940	2.19	20240115	11150	-45.56	20230207	5290	14.74	20231213	3.55	N	005690	500	300 억	3890583	N	N	175	N	N
40	20240115	140209	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	-10	5	-0.16	2787214760	455986	123.71	6030	6340	5940	7910	4270	6090	6112.50	6.48	0	-51280	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3649	33.59	4.57	12	0.76	181.00	1330.00	11150	20230207	-45.47	5290	20231213	14.93	6490	-6.32	20240103	5940	2.36	20240115	11150	-45.47	20230207	5290	14.93	20231213	3.55	N	005690	500	300 억	3890583	N	N	175	N	N
41	20240115	130208	57	100.00	KOSPI	의약품	N	N	N	N	N	6130	40	2	0.66	2570061440	420257	114.01	6030	6340	5940	7910	4270	6090	6115.45	6.48	0	-41233	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3679	33.87	4.61	12	0.70	181.00	1330.00	11150	20230207	-45.02	5290	20231213	15.88	6490	-5.55	20240103	5940	3.20	20240115	11150	-45.02	20230207	5290	15.88	20231213	3.55	N	005690	500	300 억	3890583	N	N	175	N	N
42	20240115	120208	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	-30	5	-0.49	2188868120	357819	97.08	6030	6340	5940	7910	4270	6090	6117.25	6.48	0	-17202	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3637	33.48	4.56	12	0.60	181.00	1330.00	11150	20230207	-45.65	5290	20231213	14.56	6490	-6.63	20240103	5940	2.02	20240115	11150	-45.65	20230207	5290	14.56	20231213	3.55	N	005690	500	300 억	3890583	N	N	175	N	N
43	20240115	110207	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	90	2	1.48	1701937340	277969	75.41	6030	6340	5940	7910	4270	6090	6122.76	6.48	0	-17742	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3709	34.14	4.65	12	0.46	181.00	1330.00	11150	20230207	-44.57	5290	20231213	16.82	6490	-4.78	20240103	5940	4.04	20240115	11150	-44.57	20230207	5290	16.82	20231213	3.55	N	005690	500	300 억	3890583	N	N	175	N	N
44	20240115	100207	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	-60	5	-0.99	481438090	80092	21.73	6030	6070	5940	7910	4270	6090	6011.05	6.48	0	-6937	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3619	33.31	4.53	12	0.13	181.00	1330.00	11150	20230207	-45.92	5290	20231213	13.99	6490	-7.09	20240103	5940	1.52	20240115	11150	-45.92	20230207	5290	13.99	20231213	3.55	N	005690	500	300 억	3890583	N	N	175	N	N
45	20240115	090208	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	-60	5	-0.99	34104370	5656	1.53	6030	6040	6020	7910	4270	6090	6029.60	6.48	0	-320	6370	6230	6140	6000	5910	6185	5955	300	1820	500	4380	10	1	60016964	3619	33.31	4.53	12	0.01	181.00	1330.00	11150	20230207	-45.92	5290	20231213	13.99	6490	-7.09	20240103	6000	0.50	20240108	11150	-45.92	20230207	5290	13.99	20231213	3.55	N	005690	500	300 억	3890583	N	N	175	N	N
46	20240112	160208	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	-140	5	-2.25	2256569350	367107	132.25	6200	6280	6050	8090	4370	6230	6146.92	6.66	0	-131370	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3655	33.65	4.58	12	0.61	181.00	1330.00	11150	20230207	-45.38	5290	20231213	15.12	6490	-6.16	20240103	6000	1.50	20240108	11150	-45.38	20230207	5290	15.12	20231213	3.51	N	005690	500	300 억	3996828	N	N	175	N	N
47	20240112	150208	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	-130	5	-2.09	2162868970	351731	126.71	6200	6280	6050	8090	4370	6230	6149.21	6.66	0	-131147	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3661	33.70	4.59	12	0.59	181.00	1330.00	11150	20230207	-45.29	5290	20231213	15.31	6490	-6.01	20240103	6000	1.67	20240108	11150	-45.29	20230207	5290	15.31	20231213	3.51	N	005690	500	300 억	3996828	N	N	34	N	N
48	20240112	140208	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	-150	5	-2.41	1921600700	312029	112.41	6200	6280	6050	8090	4370	6230	6158.40	6.66	0	-130480	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3649	33.59	4.57	12	0.52	181.00	1330.00	11150	20230207	-45.47	5290	20231213	14.93	6490	-6.32	20240103	6000	1.33	20240108	11150	-45.47	20230207	5290	14.93	20231213	3.51	N	005690	500	300 억	3996828	N	N	34	N	N
49	20240112	130207	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	-120	5	-1.93	1603280030	259696	93.56	6200	6280	6090	8090	4370	6230	6173.68	6.66	0	-111072	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3667	33.76	4.59	12	0.43	181.00	1330.00	11150	20230207	-45.20	5290	20231213	15.50	6490	-5.86	20240103	6000	1.83	20240108	11150	-45.20	20230207	5290	15.50	20231213	3.51	N	005690	500	300 억	3996828	N	N	34	N	N
50	20240112	120207	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-90	5	-1.44	1436309730	232447	83.74	6200	6280	6090	8090	4370	6230	6179.08	6.66	0	-92681	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3685	33.92	4.62	12	0.39	181.00	1330.00	11150	20230207	-44.93	5290	20231213	16.07	6490	-5.39	20240103	6000	2.33	20240108	11150	-44.93	20230207	5290	16.07	20231213	3.51	N	005690	500	300 억	3996828	N	N	34	N	N
51	20240112	110207	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	-50	5	-0.80	1207120320	195262	70.34	6200	6280	6090	8090	4370	6230	6182.05	6.66	0	-73170	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3709	34.14	4.65	12	0.33	181.00	1330.00	11150	20230207	-44.57	5290	20231213	16.82	6490	-4.78	20240103	6000	3.00	20240108	11150	-44.57	20230207	5290	16.82	20231213	3.51	N	005690	500	300 억	3996828	N	N	34	N	N
52	20240112	100208	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-90	5	-1.44	546479620	89026	32.07	6200	6240	6090	8090	4370	6230	6138.43	6.66	0	-50528	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3685	33.92	4.62	12	0.15	181.00	1330.00	11150	20230207	-44.93	5290	20231213	16.07	6490	-5.39	20240103	6000	2.33	20240108	11150	-44.93	20230207	5290	16.07	20231213	3.51	N	005690	500	300 억	3996828	N	N	34	N	N
53	20240112	090208	57	100.00	KOSPI	의약품	N	N	N	N	N	6240	10	2	0.16	11283110	1817	0.65	6200	6240	6190	8090	4370	6230	6209.75	6.66	0	-917	6370	6300	6210	6140	6050	6335	6175	300	1860	500	4480	10	1	60016964	3745	34.48	4.69	12	0.00	181.00	1330.00	11150	20230207	-44.04	5290	20231213	17.96	6490	-3.85	20240103	6000	4.00	20240108	11150	-44.04	20230207	5290	17.96	20231213	3.51	N	005690	500	300 억	3996828	N	N	34	N	N
54	20240111	160207	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	110	2	1.80	1709964630	275801	71.35	6140	6280	6120	7950	4290	6120	6199.98	6.50	-28177	57254	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3739	34.42	4.68	12	0.46	181.00	1330.00	11150	20230207	-44.13	5290	20231213	17.77	6490	-4.01	20240103	6000	3.83	20240108	11150	-44.13	20230207	5290	17.77	20231213	3.60	N	005690	500	300 억	3899918	N	N	34	N	N
55	20240111	150208	57	100.00	KOSPI	의약품	N	N	N	N	N	6260	140	2	2.29	1614223560	260468	67.38	6140	6280	6120	7950	4290	6120	6197.40	6.50	-28177	54649	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3757	34.59	4.71	12	0.43	181.00	1330.00	11150	20230207	-43.86	5290	20231213	18.34	6490	-3.54	20240103	6000	4.33	20240108	11150	-43.86	20230207	5290	18.34	20231213	3.60	N	005690	500	300 억	3899918	N	N	10	N	N
56	20240111	140207	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	130	2	2.12	1386804390	224096	57.97	6140	6280	6120	7950	4290	6120	6188.44	6.50	-28177	50599	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3751	34.53	4.70	12	0.37	181.00	1330.00	11150	20230207	-43.95	5290	20231213	18.15	6490	-3.70	20240103	6000	4.17	20240108	11150	-43.95	20230207	5290	18.15	20231213	3.60	N	005690	500	300 억	3899918	N	N	10	N	N
57	20240111	130207	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	90	2	1.47	1088787780	176366	45.63	6140	6250	6120	7950	4290	6120	6173.46	6.50	-28177	27437	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3727	34.31	4.67	12	0.29	181.00	1330.00	11150	20230207	-44.30	5290	20231213	17.39	6490	-4.31	20240103	6000	3.50	20240108	11150	-44.30	20230207	5290	17.39	20231213	3.60	N	005690	500	300 억	3899918	N	N	10	N	N
58	20240111	120207	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	80	2	1.31	804333430	130404	33.74	6140	6250	6120	7950	4290	6120	6168.01	6.50	-28177	1920	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3721	34.25	4.66	12	0.22	181.00	1330.00	11150	20230207	-44.39	5290	20231213	17.20	6490	-4.47	20240103	6000	3.33	20240108	11150	-44.39	20230207	5290	17.20	20231213	3.60	N	005690	500	300 억	3899918	N	N	10	N	N
59	20240111	110207	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	40	2	0.65	548265720	89078	23.04	6140	6220	6120	7950	4290	6120	6154.90	6.50	-28177	-13304	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3697	34.03	4.63	12	0.15	181.00	1330.00	11150	20230207	-44.75	5290	20231213	16.45	6490	-5.08	20240103	6000	2.67	20240108	11150	-44.75	20230207	5290	16.45	20231213	3.60	N	005690	500	300 억	3899918	N	N	10	N	N
60	20240111	100207	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	40	2	0.65	392198090	63682	16.47	6140	6220	6130	7950	4290	6120	6158.70	6.50	-28177	-13424	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3697	34.03	4.63	12	0.11	181.00	1330.00	11150	20230207	-44.75	5290	20231213	16.45	6490	-5.08	20240103	6000	2.67	20240108	11150	-44.75	20230207	5290	16.45	20231213	3.60	N	005690	500	300 억	3899918	N	N	10	N	N
61	20240111	090207	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	20	2	0.33	40067740	6523	1.69	6140	6180	6130	7950	4290	6120	6142.54	6.50	-28177	2431	6386	6252	6166	6032	5946	6210	5990	300	1830	500	4400	10	1	60016964	3685	33.92	4.62	12	0.01	181.00	1330.00	11150	20230207	-44.93	5290	20231213	16.07	6490	-5.39	20240103	6000	2.33	20240108	11150	-44.93	20230207	5290	16.07	20231213	3.60	N	005690	500	300 억	3899918	N	N	10	N	N
62	20240110	160207	57	100.00	KOSPI	의약품	N	N	N	N	N	6120	-180	5	-2.86	2374841930	385199	47.93	6300	6300	6080	8190	4410	6300	6165.28	6.79	0	-187480	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3673	33.81	4.60	12	0.64	181.00	1330.00	11150	20230207	-45.11	5290	20231213	15.69	6490	-5.70	20240103	6000	2.00	20240108	11150	-45.11	20230207	5290	15.69	20231213	3.62	N	005690	500	300 억	4073354	N	N	10	N	N
63	20240110	150206	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-160	5	-2.54	2235888520	362492	45.10	6300	6300	6080	8190	4410	6300	6168.10	6.79	0	-174610	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3685	33.92	4.62	12	0.60	181.00	1330.00	11150	20230207	-44.93	5290	20231213	16.07	6490	-5.39	20240103	6000	2.33	20240108	11150	-44.93	20230207	5290	16.07	20231213	3.62	N	005690	500	300 억	4073354	N	N	204	N	N
64	20240110	140207	57	100.00	KOSPI	의약품	N	N	N	N	N	6120	-180	5	-2.86	1825285960	295261	36.74	6300	6300	6120	8190	4410	6300	6181.94	6.79	0	-148949	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3673	33.81	4.60	12	0.49	181.00	1330.00	11150	20230207	-45.11	5290	20231213	15.69	6490	-5.70	20240103	6000	2.00	20240108	11150	-45.11	20230207	5290	15.69	20231213	3.62	N	005690	500	300 억	4073354	N	N	204	N	N
65	20240110	130207	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-160	5	-2.54	1604985470	259369	32.27	6300	6300	6130	8190	4410	6300	6188.04	6.79	0	-132101	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3685	33.92	4.62	12	0.43	181.00	1330.00	11150	20230207	-44.93	5290	20231213	16.07	6490	-5.39	20240103	6000	2.33	20240108	11150	-44.93	20230207	5290	16.07	20231213	3.62	N	005690	500	300 억	4073354	N	N	204	N	N
66	20240110	120207	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	-120	5	-1.90	1305500220	210671	26.21	6300	6300	6150	8190	4410	6300	6196.87	6.79	0	-97340	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3709	34.14	4.65	12	0.35	181.00	1330.00	11150	20230207	-44.57	5290	20231213	16.82	6490	-4.78	20240103	6000	3.00	20240108	11150	-44.57	20230207	5290	16.82	20231213	3.62	N	005690	500	300 억	4073354	N	N	204	N	N
67	20240110	110207	57	100.00	KOSPI	의약품	N	N	N	N	N	6190	-110	5	-1.75	1154005900	186148	23.16	6300	6300	6150	8190	4410	6300	6199.40	6.79	0	-81997	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3715	34.20	4.65	12	0.31	181.00	1330.00	11150	20230207	-44.48	5290	20231213	17.01	6490	-4.62	20240103	6000	3.17	20240108	11150	-44.48	20230207	5290	17.01	20231213	3.62	N	005690	500	300 억	4073354	N	N	204	N	N
68	20240110	100207	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	-90	5	-1.43	851689210	137182	17.07	6300	6300	6150	8190	4410	6300	6208.46	6.79	0	-64870	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3727	34.31	4.67	12	0.23	181.00	1330.00	11150	20230207	-44.30	5290	20231213	17.39	6490	-4.31	20240103	6000	3.50	20240108	11150	-44.30	20230207	5290	17.39	20231213	3.62	N	005690	500	300 억	4073354	N	N	204	N	N
69	20240110	090207	57	100.00	KOSPI	의약품	N	N	N	N	N	6250	-50	5	-0.79	113467820	18086	2.25	6300	6300	6230	8190	4410	6300	6273.79	6.79	0	-9555	6686	6492	6276	6082	5866	6590	6180	300	1890	500	4530	10	1	60016964	3751	34.53	4.70	12	0.03	181.00	1330.00	11150	20230207	-43.95	5290	20231213	18.15	6490	-3.70	20240103	6000	4.17	20240108	11150	-43.95	20230207	5290	18.15	20231213	3.62	N	005690	500	300 억	4073354	N	N	204	N	N
70	20240109	160206	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	290	2	4.83	5048602840	799080	285.95	6060	6470	6060	7810	4210	6010	6318.04	6.51	-96	132035	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3781	34.81	4.74	12	1.33	181.00	1330.00	11150	20230207	-43.50	5290	20231213	19.09	6490	-2.93	20240103	6000	5.00	20240108	11150	-43.50	20230207	5290	19.09	20231213	3.69	N	005690	500	300 억	3907079	N	N	204	N	N
71	20240109	150207	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	290	2	4.83	4885740610	773296	276.73	6060	6470	6060	7810	4210	6010	6318.07	6.51	-96	138568	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3781	34.81	4.74	12	1.29	181.00	1330.00	11150	20230207	-43.50	5290	20231213	19.09	6490	-2.93	20240103	6000	5.00	20240108	11150	-43.50	20230207	5290	19.09	20231213	3.69	N	005690	500	300 억	3907079	N	N	43	N	N
72	20240109	140206	57	100.00	KOSPI	의약품	N	N	N	N	N	6290	280	2	4.66	4610094460	729483	261.05	6060	6470	6060	7810	4210	6010	6319.67	6.51	-96	138331	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3775	34.75	4.73	12	1.22	181.00	1330.00	11150	20230207	-43.59	5290	20231213	18.90	6490	-3.08	20240103	6000	4.83	20240108	11150	-43.59	20230207	5290	18.90	20231213	3.69	N	005690	500	300 억	3907079	N	N	43	N	N
73	20240109	130206	57	100.00	KOSPI	의약품	N	N	N	N	N	6380	370	2	6.16	4112718720	650908	232.93	6060	6470	6060	7810	4210	6010	6318.43	6.51	-96	126197	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3829	35.25	4.80	12	1.08	181.00	1330.00	11150	20230207	-42.78	5290	20231213	20.60	6490	-1.69	20240103	6000	6.33	20240108	11150	-42.78	20230207	5290	20.60	20231213	3.69	N	005690	500	300 억	3907079	N	N	43	N	N
74	20240109	120207	57	100.00	KOSPI	의약품	N	N	N	N	N	6430	420	2	6.99	2845269430	453808	162.40	6060	6430	6060	7810	4210	6010	6269.76	6.51	-96	108889	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3859	35.52	4.83	12	0.76	181.00	1330.00	11150	20230207	-42.33	5290	20231213	21.55	6490	-0.92	20240103	6000	7.17	20240108	11150	-42.33	20230207	5290	21.55	20231213	3.69	N	005690	500	300 억	3907079	N	N	43	N	N
75	20240109	110206	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	290	2	4.83	1493151020	241264	86.34	6060	6300	6060	7810	4210	6010	6188.87	6.51	-96	64757	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3781	34.81	4.74	12	0.40	181.00	1330.00	11150	20230207	-43.50	5290	20231213	19.09	6490	-2.93	20240103	6000	5.00	20240108	11150	-43.50	20230207	5290	19.09	20231213	3.69	N	005690	500	300 억	3907079	N	N	43	N	N
76	20240109	100206	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	170	2	2.83	739280380	120377	43.08	6060	6190	6060	7810	4210	6010	6141.38	6.51	-96	38286	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3709	34.14	4.65	12	0.20	181.00	1330.00	11150	20230207	-44.57	5290	20231213	16.82	6490	-4.78	20240103	6000	3.00	20240108	11150	-44.57	20230207	5290	16.82	20231213	3.69	N	005690	500	300 억	3907079	N	N	43	N	N
77	20240109	090206	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	70	2	1.16	43705670	7203	2.58	6060	6100	6060	7810	4210	6010	6067.70	6.51	-96	2161	6230	6120	6060	5950	5890	6090	5920	300	1800	500	4320	10	1	60016964	3649	33.59	4.57	12	0.01	181.00	1330.00	11150	20230207	-45.47	5290	20231213	14.93	6490	-6.32	20240103	6000	1.33	20240108	11150	-45.47	20230207	5290	14.93	20231213	3.69	N	005690	500	300 억	3907079	N	N	43	N	N
78	20240108	160206	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	-60	5	-0.99	1684558040	277613	83.02	6080	6170	6000	7890	4250	6070	6068.06	6.47	0	-10256	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3607	33.20	4.52	12	0.46	181.00	1330.00	11400	20230102	-47.28	5290	20231213	13.61	6490	-7.40	20240103	6000	0.17	20240108	11150	-46.10	20230207	5290	13.61	20231213	3.68	N	005690	500	300 억	3884834	N	N	43	N	N
79	20240108	150207	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-30	5	-0.49	1539145520	253451	75.80	6080	6170	6000	7890	4250	6070	6072.75	6.47	0	-13746	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3625	33.37	4.54	12	0.42	181.00	1330.00	11400	20230102	-47.02	5290	20231213	14.18	6490	-6.93	20240103	6000	0.67	20240108	11150	-45.83	20230207	5290	14.18	20231213	3.68	N	005690	500	300 억	3884834	N	N	6	N	N
80	20240108	140206	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	-50	5	-0.82	1407491590	231619	69.27	6080	6170	6000	7890	4250	6070	6076.75	6.47	0	-15729	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3613	33.26	4.53	12	0.39	181.00	1330.00	11400	20230102	-47.19	5290	20231213	13.80	6490	-7.24	20240103	6000	0.33	20240108	11150	-46.01	20230207	5290	13.80	20231213	3.68	N	005690	500	300 억	3884834	N	N	6	N	N
81	20240108	130205	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-20	5	-0.33	1054368950	173005	51.74	6080	6170	6050	7890	4250	6070	6094.45	6.47	0	-17257	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3631	33.43	4.55	12	0.29	181.00	1330.00	11400	20230102	-46.93	5290	20231213	14.37	6490	-6.78	20240103	6020	0.50	20240102	11150	-45.74	20230207	5290	14.37	20231213	3.68	N	005690	500	300 억	3884834	N	N	6	N	N
82	20240108	120207	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	40	2	0.66	849889660	139353	41.67	6080	6170	6050	7890	4250	6070	6098.83	6.47	0	-4187	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3667	33.76	4.59	12	0.23	181.00	1330.00	11400	20230102	-46.40	5290	20231213	15.50	6490	-5.86	20240103	6020	1.50	20240102	11150	-45.20	20230207	5290	15.50	20231213	3.68	N	005690	500	300 억	3884834	N	N	6	N	N
83	20240108	110206	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	90	2	1.48	644023280	105709	31.61	6080	6170	6050	7890	4250	6070	6092.42	6.47	0	-9605	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3697	34.03	4.63	12	0.18	181.00	1330.00	11400	20230102	-45.96	5290	20231213	16.45	6490	-5.08	20240103	6020	2.33	20240102	11150	-44.75	20230207	5290	16.45	20231213	3.68	N	005690	500	300 억	3884834	N	N	6	N	N
84	20240108	100208	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	0	3	0.00	451377260	74179	22.18	6080	6150	6050	7890	4250	6070	6084.98	6.47	0	-16979	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3643	33.54	4.56	12	0.12	181.00	1330.00	11400	20230102	-46.75	5290	20231213	14.74	6490	-6.47	20240103	6020	0.83	20240102	11150	-45.56	20230207	5290	14.74	20231213	3.68	N	005690	500	300 억	3884834	N	N	6	N	N
85	20240108	090206	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	40	2	0.66	64604920	10631	3.18	6080	6110	6060	7890	4250	6070	6077.05	6.47	0	-2027	6396	6232	6126	5962	5856	6180	5910	300	1820	500	4370	10	1	60016964	3667	33.76	4.59	12	0.02	181.00	1330.00	11400	20230102	-46.40	5290	20231213	15.50	6490	-5.86	20240103	6020	1.50	20240102	11150	-45.20	20230207	5290	15.50	20231213	3.68	N	005690	500	300 억	3884834	N	N	6	N	N
86	20240105	160206	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	-130	5	-2.10	2014091570	327753	56.88	6180	6290	6020	8060	4340	6200	6145.30	6.41	-2626	-6115	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3643	33.54	4.56	12	0.55	181.00	1330.00	11650	20221229	-47.90	5290	20231213	14.74	6490	-6.47	20240103	6020	0.83	20240105	11150	-45.56	20230207	5290	14.74	20231213	3.83	N	005690	500	300 억	3845436	N	N	6	N	N
87	20240105	150206	57	100.00	KOSPI	의약품	N	N	N	N	N	6080	-120	5	-1.94	1861062290	302504	52.50	6180	6290	6020	8060	4340	6200	6152.19	6.41	-2626	-10250	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3649	33.59	4.57	12	0.50	181.00	1330.00	11650	20221229	-47.81	5290	20231213	14.93	6490	-6.32	20240103	6020	1.00	20240105	11150	-45.47	20230207	5290	14.93	20231213	3.83	N	005690	500	300 억	3845436	N	N	185	N	N
88	20240105	140206	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	-100	5	-1.61	1398930760	226251	39.27	6180	6290	6090	8060	4340	6200	6183.09	6.41	-2626	-18679	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3661	33.70	4.59	12	0.38	181.00	1330.00	11650	20221229	-47.64	5290	20231213	15.31	6490	-6.01	20240103	6020	1.33	20240102	11150	-45.29	20230207	5290	15.31	20231213	3.83	N	005690	500	300 억	3845436	N	N	185	N	N
89	20240105	130206	57	100.00	KOSPI	의약품	N	N	N	N	N	6140	-60	5	-0.97	1046152920	168525	29.25	6180	6290	6130	8060	4340	6200	6207.70	6.41	-2626	-19897	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3685	33.92	4.62	12	0.28	181.00	1330.00	11650	20221229	-47.30	5290	20231213	16.07	6490	-5.39	20240103	6020	1.99	20240102	11150	-44.93	20230207	5290	16.07	20231213	3.83	N	005690	500	300 억	3845436	N	N	185	N	N
90	20240105	120206	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	-40	5	-0.65	866792230	139417	24.20	6180	6290	6140	8060	4340	6200	6217.27	6.41	-2626	-11910	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3697	34.03	4.63	12	0.23	181.00	1330.00	11650	20221229	-47.12	5290	20231213	16.45	6490	-5.08	20240103	6020	2.33	20240102	11150	-44.75	20230207	5290	16.45	20231213	3.83	N	005690	500	300 억	3845436	N	N	185	N	N
91	20240105	110205	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	10	2	0.16	638307240	102476	17.78	6180	6290	6170	8060	4340	6200	6228.85	6.41	-2626	-2241	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3727	34.31	4.67	12	0.17	181.00	1330.00	11650	20221229	-46.70	5290	20231213	17.39	6490	-4.31	20240103	6020	3.16	20240102	11150	-44.30	20230207	5290	17.39	20231213	3.83	N	005690	500	300 억	3845436	N	N	185	N	N
92	20240105	100206	57	100.00	KOSPI	의약품	N	N	N	N	N	6210	10	2	0.16	359409070	57684	10.01	6180	6290	6170	8060	4340	6200	6230.67	6.41	-2626	-1746	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3727	34.31	4.67	12	0.10	181.00	1330.00	11650	20221229	-46.70	5290	20231213	17.39	6490	-4.31	20240103	6020	3.16	20240102	11150	-44.30	20230207	5290	17.39	20231213	3.83	N	005690	500	300 억	3845436	N	N	185	N	N
93	20240105	090206	57	100.00	KOSPI	의약품	N	N	N	N	N	6170	-30	5	-0.48	8111420	1313	0.23	6180	6190	6170	8060	4340	6200	6177.26	6.41	-2626	-8	6433	6316	6223	6106	6013	6270	6060	300	1860	500	4460	10	1	60016964	3703	34.09	4.64	12	0.00	181.00	1330.00	11650	20221229	-47.04	5290	20231213	16.64	6490	-4.93	20240103	6020	2.49	20240102	11150	-44.66	20230207	5290	16.64	20231213	3.83	N	005690	500	300 억	3845436	N	N	185	N	N
94	20240104	160205	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	-200	5	-3.12	3553823650	572866	53.49	6320	6340	6130	8320	4480	6400	6203.54	6.54	-650	-107887	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3721	34.25	4.66	12	0.95	181.00	1330.00	11800	20221228	-47.46	5290	20231213	17.20	6490	-4.47	20240103	6020	2.99	20240102	11150	-44.39	20230207	5290	17.20	20231213	3.86	N	005690	500	300 억	3927132	N	N	185	N	N
95	20240104	150206	57	100.00	KOSPI	의약품	N	N	N	N	N	6190	-210	5	-3.28	3312343230	533729	49.84	6320	6340	6130	8320	4480	6400	6205.99	6.54	-650	-112179	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3715	34.20	4.65	12	0.89	181.00	1330.00	11800	20221228	-47.54	5290	20231213	17.01	6490	-4.62	20240103	6020	2.82	20240102	11150	-44.48	20230207	5290	17.01	20231213	3.86	N	005690	500	300 억	3927132	N	N	4399	N	N
96	20240104	140206	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	-170	5	-2.66	3030988930	488294	45.60	6320	6340	6130	8320	4480	6400	6207.25	6.54	-650	-107657	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3739	34.42	4.68	12	0.81	181.00	1330.00	11800	20221228	-47.20	5290	20231213	17.77	6490	-4.01	20240103	6020	3.49	20240102	11150	-44.13	20230207	5290	17.77	20231213	3.86	N	005690	500	300 억	3927132	N	N	4399	N	N
97	20240104	130206	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	-170	5	-2.66	2745553870	442248	41.30	6320	6340	6130	8320	4480	6400	6208.12	6.54	-650	-94505	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3739	34.42	4.68	12	0.74	181.00	1330.00	11800	20221228	-47.20	5290	20231213	17.77	6490	-4.01	20240103	6020	3.49	20240102	11150	-44.13	20230207	5290	17.77	20231213	3.86	N	005690	500	300 억	3927132	N	N	4399	N	N
98	20240104	120205	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	-180	5	-2.81	2520712740	406147	37.93	6320	6340	6130	8320	4480	6400	6206.34	6.54	-650	-89897	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3733	34.36	4.68	12	0.68	181.00	1330.00	11800	20221228	-47.29	5290	20231213	17.58	6490	-4.16	20240103	6020	3.32	20240102	11150	-44.22	20230207	5290	17.58	20231213	3.86	N	005690	500	300 억	3927132	N	N	4399	N	N
99	20240104	110205	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	-180	5	-2.81	2264535630	364835	34.07	6320	6340	6130	8320	4480	6400	6206.94	6.54	-650	-100110	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3733	34.36	4.68	12	0.61	181.00	1330.00	11800	20221228	-47.29	5290	20231213	17.58	6490	-4.16	20240103	6020	3.32	20240102	11150	-44.22	20230207	5290	17.58	20231213	3.86	N	005690	500	300 억	3927132	N	N	4399	N	N
100	20240104	100205	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	-220	5	-3.44	1789452180	288125	26.90	6320	6340	6130	8320	4480	6400	6210.59	6.54	-650	-94946	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3709	34.14	4.65	12	0.48	181.00	1330.00	11800	20221228	-47.63	5290	20231213	16.82	6490	-4.78	20240103	6020	2.66	20240102	11150	-44.57	20230207	5290	16.82	20231213	3.86	N	005690	500	300 억	3927132	N	N	4399	N	N
101	20240104	090206	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	-130	5	-2.03	105318060	16688	1.56	6320	6340	6270	8320	4480	6400	6310.25	6.54	-650	-6168	6646	6522	6366	6242	6086	6585	6305	300	1920	500	4600	10	1	60016964	3763	34.64	4.71	12	0.03	181.00	1330.00	11800	20221228	-46.86	5290	20231213	18.53	6490	-3.39	20240103	6020	4.15	20240102	11150	-43.77	20230207	5290	18.53	20231213	3.86	N	005690	500	300 억	3927132	N	N	4399	N	N
102	20240103	160205	57	100.00	KOSPI	의약품	N	N	N	N	N	6400	170	2	2.73	6761505070	1066721	187.27	6330	6490	6210	8090	4370	6230	6339.19	6.47	0	9362	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3841	35.36	4.81	12	1.78	181.00	1330.00	11800	20221228	-45.76	5290	20231213	20.98	6490	-1.39	20240103	6020	6.31	20240102	11150	-42.60	20230207	5290	20.98	20231213	3.73	N	005690	500	300 억	3883161	N	N	4399	N	N
103	20240103	150204	57	100.00	KOSPI	의약품	N	N	N	N	N	6440	210	2	3.37	6300227710	994746	174.63	6330	6490	6210	8090	4370	6230	6334.17	6.47	0	-3648	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3865	35.58	4.84	12	1.66	181.00	1330.00	11800	20221228	-45.42	5290	20231213	21.74	6490	-0.77	20240103	6020	6.98	20240102	11150	-42.24	20230207	5290	21.74	20231213	3.73	N	005690	500	300 억	3883161	N	N	1354	N	N
104	20240103	140203	57	100.00	KOSPI	의약품	N	N	N	N	N	6420	190	2	3.05	5131693200	812832	142.69	6330	6490	6210	8090	4370	6230	6314.01	6.47	0	7311	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3853	35.47	4.83	12	1.35	181.00	1330.00	11800	20221228	-45.59	5290	20231213	21.36	6490	-1.08	20240103	6020	6.64	20240102	11150	-42.42	20230207	5290	21.36	20231213	3.73	N	005690	500	300 억	3883161	N	N	1354	N	N
105	20240103	130205	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	40	2	0.64	3174275000	505713	88.78	6330	6340	6210	8090	4370	6230	6277.43	6.47	0	-9059	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3763	34.64	4.71	12	0.84	181.00	1330.00	11800	20221228	-46.86	5290	20231213	18.53	6340	-1.10	20240103	6020	4.15	20240102	11150	-43.77	20230207	5290	18.53	20231213	3.73	N	005690	500	300 억	3883161	N	N	1354	N	N
106	20240103	120206	57	100.00	KOSPI	의약품	N	N	N	N	N	6260	30	2	0.48	2934739340	467460	82.06	6330	6340	6210	8090	4370	6230	6278.72	6.47	0	-2693	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3757	34.59	4.71	12	0.78	181.00	1330.00	11800	20221228	-46.95	5290	20231213	18.34	6340	-1.26	20240103	6020	3.99	20240102	11150	-43.86	20230207	5290	18.34	20231213	3.73	N	005690	500	300 억	3883161	N	N	1354	N	N
107	20240103	110205	57	100.00	KOSPI	의약품	N	N	N	N	N	6300	70	2	1.12	2718762360	433104	76.03	6330	6340	6210	8090	4370	6230	6278.09	6.47	0	-1244	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3781	34.81	4.74	12	0.72	181.00	1330.00	11800	20221228	-46.61	5290	20231213	19.09	6340	-0.63	20240103	6020	4.65	20240102	11150	-43.50	20230207	5290	19.09	20231213	3.73	N	005690	500	300 억	3883161	N	N	1354	N	N
108	20240103	100205	57	100.00	KOSPI	의약품	N	N	N	N	N	6270	40	2	0.64	2160742030	344238	60.43	6330	6340	6210	8090	4370	6230	6277.76	6.47	0	-4762	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3763	34.64	4.71	12	0.57	181.00	1330.00	11800	20221228	-46.86	5290	20231213	18.53	6340	-1.10	20240103	6020	4.15	20240102	11150	-43.77	20230207	5290	18.53	20231213	3.73	N	005690	500	300 억	3883161	N	N	1354	N	N
109	20240103	090205	57	100.00	KOSPI	의약품	N	N	N	N	N	6280	50	2	0.80	511366840	81198	14.25	6330	6340	6250	8090	4370	6230	6303.52	6.47	0	-30371	6450	6340	6180	6070	5910	6395	6125	300	1860	500	4480	10	1	60016964	3769	34.70	4.72	12	0.14	181.00	1330.00	11800	20221228	-46.78	5290	20231213	18.71	6340	-0.95	20240103	6020	4.32	20240102	11150	-43.68	20230207	5290	18.71	20231213	3.73	N	005690	500	300 억	3883161	N	N	1354	N	N
110	20240102	160205	57	100.00	KOSPI	의약품	N	N	N	N	N	6230	160	2	2.64	3480493490	565243	63.33	6080	6290	6020	7890	4250	6070	6157.29	6.32	0	43601	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3739	34.42	4.68	12	0.94	181.00	1330.00	11800	20221226	-47.20	5290	20231213	17.77	6290	-0.95	20240102	6020	3.49	20240102	11400	-45.35	20230102	5290	17.77	20231213	3.76	N	005690	500	300 억	3792314	N	N	1354	N	N
111	20240102	150204	57	100.00	KOSPI	의약품	N	N	N	N	N	6200	130	2	2.14	3265347110	530616	59.45	6080	6290	6020	7890	4250	6070	6153.92	6.32	0	39682	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3721	34.25	4.66	12	0.88	181.00	1330.00	11800	20221226	-47.46	5290	20231213	17.20	6290	-1.43	20240102	6020	2.99	20240102	11400	-45.61	20230102	5290	17.20	20231213	3.76	N	005690	500	300 억	3792314	N	N	8734	N	N
112	20240102	140205	57	100.00	KOSPI	의약품	N	N	N	N	N	6240	170	2	2.80	2846410620	463130	51.89	6080	6290	6020	7890	4250	6070	6146.07	6.32	0	57580	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3745	34.48	4.69	12	0.77	181.00	1330.00	11800	20221226	-47.12	5290	20231213	17.96	6290	-0.79	20240102	6020	3.65	20240102	11400	-45.26	20230102	5290	17.96	20231213	3.76	N	005690	500	300 억	3792314	N	N	8734	N	N
113	20240102	130205	57	100.00	KOSPI	의약품	N	N	N	N	N	6240	170	2	2.80	2353736040	384272	43.06	6080	6250	6020	7890	4250	6070	6125.22	6.32	0	38053	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3745	34.48	4.69	12	0.64	181.00	1330.00	11800	20221226	-47.12	5290	20231213	17.96	6250	-0.16	20240102	6020	3.65	20240102	11400	-45.26	20230102	5290	17.96	20231213	3.76	N	005690	500	300 억	3792314	N	N	8734	N	N
114	20240102	120204	57	100.00	KOSPI	의약품	N	N	N	N	N	6160	90	2	1.48	1681859170	275901	30.91	6080	6180	6020	7890	4250	6070	6095.90	6.32	0	11798	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3697	34.03	4.63	12	0.46	181.00	1330.00	11800	20221226	-47.80	5290	20231213	16.45	6180	-0.32	20240102	6020	2.33	20240102	11400	-45.96	20230102	5290	16.45	20231213	3.76	N	005690	500	300 억	3792314	N	N	8734	N	N
115	20240102	110205	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-20	5	-0.33	1132053970	186119	20.85	6080	6160	6020	7890	4250	6070	6082.44	6.32	0	-10768	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3631	33.43	4.55	12	0.31	181.00	1330.00	11800	20221226	-48.73	5290	20231213	14.37	6160	-1.79	20240102	6020	0.50	20240102	11400	-46.93	20230102	5290	14.37	20231213	3.76	N	005690	500	300 억	3792314	N	N	8734	N	N
116	20240102	100202	57	100.00	KOSPI	의약품	N	N	N	N	N	6110	40	2	0.66	117023370	19201	2.15	6080	6120	6080	7890	4250	6070	6095.00	6.32	0	2864	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3667	33.76	4.59	12	0.03	181.00	1330.00	11800	20221226	-48.22	5290	20231213	15.50	6120	-0.16	20240102	6080	0.49	20240102	11400	-46.40	20230102	5290	15.50	20231213	3.76	N	005690	500	300 억	3792314	N	N	8734	N	N
117	20240102	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	6070	0	3	0.00	0	0	0.00	0	0	0	7890	4250	6070	0.00	6.32	0	0	6350	6210	5990	5850	5630	6280	5920	300	1820	500	4370	10	1	60016964	3643	33.54	4.56	12	0.00	181.00	1330.00	11800	20221226	-48.56	5290	20231213	14.74	0	0.00	0	0	0.00	0	11400	-46.75	20230102	5290	14.74	20231213	3.76	N	005690	500	300 억	3792314	N	N	8734	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History