KissMeData/002390/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

51 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	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	13230	-10	5	-0.08	32244670	2424	21.82	13130	13370	13130	17210	9270	13240	13302.26	2.07	0	80	13480	13360	13210	13090	12940	13285	13015	69	3970	500	9530	10	1	13763533	1821	17.05	0.48	12	0.02	776.00	27596.00	18400	20230118	-28.10	11480	20231031	15.24	14950	-11.51	20240102	13060	1.30	20240122	17350	-23.75	20230126	11480	15.24	20231031	0.70	N	002390	500	68 억	284814	N	N	13	N	N
3	20240123	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	13300	60	2	0.45	9035260	682	6.14	13130	13300	13130	17210	9270	13240	13248.18	2.07	0	130	13480	13360	13210	13090	12940	13285	13015	69	3970	500	9530	10	1	13763533	1831	17.14	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.72	11480	20231031	15.85	14950	-11.04	20240102	13060	1.84	20240122	17350	-23.34	20230126	11480	15.85	20231031	0.70	N	002390	500	68 억	284814	N	N	13	N	N
4	20240123	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	13240	0	3	0.00	3021990	229	2.06	13130	13260	13130	17210	9270	13240	13196.46	2.07	0	21	13480	13360	13210	13090	12940	13285	13015	69	3970	500	9530	10	1	13763533	1822	17.06	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.04	11480	20231031	15.33	14950	-11.44	20240102	13060	1.38	20240122	17350	-23.69	20230126	11480	15.33	20231031	0.70	N	002390	500	68 억	284814	N	N	13	N	N
5	20240123	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	13130	-110	5	-0.83	787800	60	0.54	13130	13130	13130	17210	9270	13240	13130.00	2.07	0	51	13480	13360	13210	13090	12940	13285	13015	69	3970	500	9530	10	1	13763533	1807	16.92	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.64	11480	20231031	14.37	14950	-12.17	20240102	13060	0.54	20240122	17350	-24.32	20230126	11480	14.37	20231031	0.70	N	002390	500	68 억	284814	N	N	13	N	N
6	20240119	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	13320	-180	5	-1.33	146849460	11015	96.09	13550	13550	13200	17550	9450	13500	13331.77	2.07	0	-789	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1833	17.16	0.48	12	0.08	776.00	27596.00	18400	20230118	-27.61	11480	20231031	16.03	14950	-10.90	20240102	13200	0.91	20240119	17750	-24.96	20230119	11480	16.03	20231031	0.73	N	002390	500	68 억	284898	N	N	14	N	N
7	20240119	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	13300	-200	5	-1.48	134480210	10084	87.97	13550	13550	13200	17550	9450	13500	13336.00	2.07	0	-501	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1831	17.14	0.48	12	0.07	776.00	27596.00	18400	20230118	-27.72	11480	20231031	15.85	14950	-11.04	20240102	13200	0.76	20240119	17750	-25.07	20230119	11480	15.85	20231031	0.73	N	002390	500	68 억	284898	N	N	13	N	N
8	20240119	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	13240	-260	5	-1.93	133484050	10009	87.32	13550	13550	13200	17550	9450	13500	13336.40	2.07	0	-444	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1822	17.06	0.48	12	0.07	776.00	27596.00	18400	20230118	-28.04	11480	20231031	15.33	14950	-11.44	20240102	13200	0.30	20240119	17750	-25.41	20230119	11480	15.33	20231031	0.73	N	002390	500	68 억	284898	N	N	13	N	N
9	20240119	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	13260	-240	5	-1.78	124488750	9331	81.40	13550	13550	13200	17550	9450	13500	13341.42	2.07	0	-802	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1825	17.09	0.48	12	0.07	776.00	27596.00	18400	20230118	-27.93	11480	20231031	15.51	14950	-11.30	20240102	13200	0.45	20240119	17750	-25.30	20230119	11480	15.51	20231031	0.73	N	002390	500	68 억	284898	N	N	13	N	N
10	20240119	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	13220	-280	5	-2.07	116399800	8721	76.08	13550	13550	13200	17550	9450	13500	13347.07	2.07	0	-647	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1820	17.04	0.48	12	0.06	776.00	27596.00	18400	20230118	-28.15	11480	20231031	15.16	14950	-11.57	20240102	13200	0.15	20240119	17750	-25.52	20230119	11480	15.16	20231031	0.73	N	002390	500	68 억	284898	N	N	13	N	N
11	20240119	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	13240	-260	5	-1.93	101379380	7586	66.18	13550	13550	13240	17550	9450	13500	13364.01	2.07	0	-345	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1822	17.06	0.48	12	0.06	776.00	27596.00	18400	20230118	-28.04	11480	20231031	15.33	14950	-11.44	20240102	13240	0.00	20240119	17750	-25.41	20230119	11480	15.33	20231031	0.73	N	002390	500	68 억	284898	N	N	13	N	N
12	20240119	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	13400	-100	5	-0.74	24096180	1794	15.65	13550	13550	13390	17550	9450	13500	13431.54	2.07	0	273	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1844	17.27	0.49	12	0.01	776.00	27596.00	18400	20230118	-27.17	11480	20231031	16.72	14950	-10.37	20240102	13260	1.06	20240118	17750	-24.51	20230119	11480	16.72	20231031	0.73	N	002390	500	68 억	284898	N	N	13	N	N
13	20240119	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	13400	-100	5	-0.74	1730370	128	1.12	13550	13550	13400	17550	9450	13500	13518.52	2.07	0	-60	13966	13732	13496	13262	13026	13615	13145	69	4050	500	9720	10	1	13763533	1844	17.27	0.49	12	0.00	776.00	27596.00	18400	20230118	-27.17	11480	20231031	16.72	14950	-10.37	20240102	13260	1.06	20240118	17750	-24.51	20230119	11480	16.72	20231031	0.73	N	002390	500	68 억	284898	N	N	13	N	N
14	20240118	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	13500	-140	5	-1.03	151492130	11272	61.07	13730	13730	13260	17730	9550	13640	13439.64	2.10	0	-4495	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1858	17.40	0.49	12	0.08	776.00	27596.00	18400	20230118	-26.63	11480	20231031	17.60	14950	-9.70	20240102	13260	1.81	20240118	18400	-26.63	20230118	11480	17.60	20231031	0.74	N	002390	500	68 억	289267	N	N	13	N	N
15	20240118	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	13310	-330	5	-2.42	107585730	7992	43.30	13730	13730	13280	17730	9550	13640	13461.68	2.10	0	-3530	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1832	17.15	0.48	12	0.06	776.00	27596.00	18400	20230118	-27.66	11480	20231031	15.94	14950	-10.97	20240102	13280	0.23	20240118	18400	-27.66	20230118	11480	15.94	20231031	0.74	N	002390	500	68 억	289267	N	N	18	N	N
16	20240118	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	13310	-330	5	-2.42	90174240	6683	36.21	13730	13730	13300	17730	9550	13640	13493.08	2.10	0	-3394	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1832	17.15	0.48	12	0.05	776.00	27596.00	18400	20230118	-27.66	11480	20231031	15.94	14950	-10.97	20240102	13300	0.08	20240118	18400	-27.66	20230118	11480	15.94	20231031	0.74	N	002390	500	68 억	289267	N	N	18	N	N
17	20240118	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	13470	-170	5	-1.25	59385910	4387	23.77	13730	13730	13430	17730	9550	13640	13536.79	2.10	0	-1618	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1854	17.36	0.49	12	0.03	776.00	27596.00	18400	20230118	-26.79	11480	20231031	17.33	14950	-9.90	20240102	13430	0.30	20240118	18400	-26.79	20230118	11480	17.33	20231031	0.74	N	002390	500	68 억	289267	N	N	18	N	N
18	20240118	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	13450	-190	5	-1.39	53725190	3966	21.49	13730	13730	13450	17730	9550	13640	13546.44	2.10	0	-1421	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1851	17.33	0.49	12	0.03	776.00	27596.00	18400	20230118	-26.90	11480	20231031	17.16	14950	-10.03	20240102	13450	0.00	20240118	18400	-26.90	20230118	11480	17.16	20231031	0.74	N	002390	500	68 억	289267	N	N	18	N	N
19	20240118	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	13530	-110	5	-0.81	41687990	3074	16.65	13730	13730	13500	17730	9550	13640	13561.48	2.10	0	-766	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1862	17.44	0.49	12	0.02	776.00	27596.00	18400	20230118	-26.47	11480	20231031	17.86	14950	-9.50	20240102	13500	0.22	20240118	18400	-26.47	20230118	11480	17.86	20231031	0.74	N	002390	500	68 억	289267	N	N	18	N	N
20	20240118	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	13610	-30	5	-0.22	26638320	1962	10.63	13730	13730	13500	17730	9550	13640	13577.13	2.10	0	-761	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1873	17.54	0.49	12	0.01	776.00	27596.00	18400	20230118	-26.03	11480	20231031	18.55	14950	-8.96	20240102	13500	0.81	20240118	18400	-26.03	20230118	11480	18.55	20231031	0.74	N	002390	500	68 억	289267	N	N	18	N	N
21	20240118	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	90	2	0.66	41190	3	0.02	13730	13730	13730	17730	9550	13640	13730.00	2.10	0	0	14180	13910	13750	13480	13320	13830	13400	69	4090	500	9820	10	1	13763533	1890	17.69	0.50	12	0.00	776.00	27596.00	18400	20230118	-25.38	11480	20231031	19.60	14950	-8.16	20240102	13590	1.03	20240108	18400	-25.38	20230118	11480	19.60	20231031	0.74	N	002390	500	68 억	289267	N	N	18	N	N
22	20240117	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	13640	-520	5	-3.67	251355420	18324	147.95	14010	14020	13590	18400	9920	14160	13717.60	2.11	0	-915	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1877	17.58	0.49	12	0.13	776.00	27596.00	18400	20230118	-25.87	11480	20231031	18.82	14950	-8.76	20240102	13590	0.37	20240117	18400	-25.87	20230118	11480	18.82	20231031	0.74	N	002390	500	68 억	290479	N	N	18	N	N
23	20240117	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	13620	-540	5	-3.81	221223910	16120	130.16	14010	14020	13590	18400	9920	14160	13723.57	2.11	0	69	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1875	17.55	0.49	12	0.12	776.00	27596.00	18400	20230118	-25.98	11480	20231031	18.64	14950	-8.90	20240102	13590	0.22	20240117	18400	-25.98	20230118	11480	18.64	20231031	0.74	N	002390	500	68 억	290479	N	N	15	N	N
24	20240117	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	13670	-490	5	-3.46	204628150	14902	120.32	14010	14020	13590	18400	9920	14160	13731.59	2.11	0	-231	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1881	17.62	0.50	12	0.11	776.00	27596.00	18400	20230118	-25.71	11480	20231031	19.08	14950	-8.56	20240102	13590	0.59	20240117	18400	-25.71	20230118	11480	19.08	20231031	0.74	N	002390	500	68 억	290479	N	N	15	N	N
25	20240117	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	13660	-500	5	-3.53	143216230	10399	83.96	14010	14020	13660	18400	9920	14160	13772.12	2.11	0	-499	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1880	17.60	0.49	12	0.08	776.00	27596.00	18400	20230118	-25.76	11480	20231031	18.99	14950	-8.63	20240102	13590	0.52	20240108	18400	-25.76	20230118	11480	18.99	20231031	0.74	N	002390	500	68 억	290479	N	N	15	N	N
26	20240117	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	13710	-450	5	-3.18	102478630	7423	59.94	14010	14020	13710	18400	9920	14160	13805.55	2.11	0	-586	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1887	17.67	0.50	12	0.05	776.00	27596.00	18400	20230118	-25.49	11480	20231031	19.43	14950	-8.29	20240102	13590	0.88	20240108	18400	-25.49	20230118	11480	19.43	20231031	0.74	N	002390	500	68 억	290479	N	N	15	N	N
27	20240117	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-360	5	-2.54	80283940	5808	46.90	14010	14020	13710	18400	9920	14160	13822.99	2.11	0	408	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1899	17.78	0.50	12	0.04	776.00	27596.00	18400	20230118	-25.00	11480	20231031	20.21	14950	-7.69	20240102	13590	1.55	20240108	18400	-25.00	20230118	11480	20.21	20231031	0.74	N	002390	500	68 억	290479	N	N	15	N	N
28	20240117	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	13750	-410	5	-2.90	42421310	3066	24.76	14010	14020	13710	18400	9920	14160	13836.04	2.11	0	455	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1892	17.72	0.50	12	0.02	776.00	27596.00	18400	20230118	-25.27	11480	20231031	19.77	14950	-8.03	20240102	13590	1.18	20240108	18400	-25.27	20230118	11480	19.77	20231031	0.74	N	002390	500	68 억	290479	N	N	15	N	N
29	20240117	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	14010	-150	5	-1.06	5225730	373	3.01	14010	14010	14010	18400	9920	14160	14010.00	2.11	0	134	14473	14316	14063	13906	13653	14395	13985	69	4240	500	10190	10	1	13763533	1928	18.05	0.51	12	0.00	776.00	27596.00	18400	20230118	-23.86	11480	20231031	22.04	14950	-6.29	20240102	13590	3.09	20240108	18400	-23.86	20230118	11480	22.04	20231031	0.74	N	002390	500	68 억	290479	N	N	15	N	N
30	20240116	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	14160	210	2	1.51	173381630	12385	122.82	13940	14220	13810	18130	9770	13950	13999.31	2.12	0	-1357	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1949	18.25	0.51	12	0.09	776.00	27596.00	18400	20230118	-23.04	11480	20231031	23.34	14950	-5.28	20240102	13590	4.19	20240108	18400	-23.04	20230118	11480	23.34	20231031	0.76	N	002390	500	68 억	292041	N	N	15	N	N
31	20240116	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	140	2	1.00	144344220	10330	102.44	13940	14220	13810	18130	9770	13950	13973.30	2.12	0	-797	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1939	18.16	0.51	12	0.08	776.00	27596.00	18400	20230118	-23.42	11480	20231031	22.74	14950	-5.75	20240102	13590	3.68	20240108	18400	-23.42	20230118	11480	22.74	20231031	0.76	N	002390	500	68 억	292041	N	N	22	N	N
32	20240116	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	150	2	1.08	112311110	8066	79.99	13940	14110	13810	18130	9770	13950	13924.02	2.12	0	-531	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1941	18.17	0.51	12	0.06	776.00	27596.00	18400	20230118	-23.37	11480	20231031	22.82	14950	-5.69	20240102	13590	3.75	20240108	18400	-23.37	20230118	11480	22.82	20231031	0.76	N	002390	500	68 억	292041	N	N	22	N	N
33	20240116	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	13950	0	3	0.00	85505730	6153	61.02	13940	14000	13810	18130	9770	13950	13896.59	2.12	0	-853	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1920	17.98	0.51	12	0.04	776.00	27596.00	18400	20230118	-24.18	11480	20231031	21.52	14950	-6.69	20240102	13590	2.65	20240108	18400	-24.18	20230118	11480	21.52	20231031	0.76	N	002390	500	68 억	292041	N	N	22	N	N
34	20240116	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	13900	-50	5	-0.36	76160340	5482	54.36	13940	14000	13810	18130	9770	13950	13892.80	2.12	0	-763	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1913	17.91	0.50	12	0.04	776.00	27596.00	18400	20230118	-24.46	11480	20231031	21.08	14950	-7.02	20240102	13590	2.28	20240108	18400	-24.46	20230118	11480	21.08	20231031	0.76	N	002390	500	68 억	292041	N	N	22	N	N
35	20240116	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	13880	-70	5	-0.50	68278190	4913	48.72	13940	14000	13810	18130	9770	13950	13897.45	2.12	0	-773	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1910	17.89	0.50	12	0.04	776.00	27596.00	18400	20230118	-24.57	11480	20231031	20.91	14950	-7.16	20240102	13590	2.13	20240108	18400	-24.57	20230118	11480	20.91	20231031	0.76	N	002390	500	68 억	292041	N	N	22	N	N
36	20240116	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	13900	-50	5	-0.36	40466500	2906	28.82	13940	14000	13820	18130	9770	13950	13925.15	2.12	0	-705	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1913	17.91	0.50	12	0.02	776.00	27596.00	18400	20230118	-24.46	11480	20231031	21.08	14950	-7.02	20240102	13590	2.28	20240108	18400	-24.46	20230118	11480	21.08	20231031	0.76	N	002390	500	68 억	292041	N	N	22	N	N
37	20240116	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	13940	-10	5	-0.07	27880	2	0.02	13940	13940	13940	18130	9770	13950	13940.00	2.12	0	0	14263	14106	13953	13796	13643	14030	13720	69	4180	500	10040	10	1	13763533	1919	17.96	0.51	12	0.00	776.00	27596.00	18400	20230118	-24.24	11480	20231031	21.43	14950	-6.76	20240102	13590	2.58	20240108	18400	-24.24	20230118	11480	21.43	20231031	0.76	N	002390	500	68 억	292041	N	N	22	N	N
38	20240115	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	13950	-160	5	-1.13	135189720	9741	55.66	14110	14110	13800	18340	9880	14110	13877.17	2.12	0	-545	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1920	17.98	0.51	12	0.07	776.00	27596.00	18400	20230118	-24.18	11480	20231031	21.52	14950	-6.69	20240102	13590	2.65	20240108	18400	-24.18	20230118	11480	21.52	20231031	0.77	N	002390	500	68 억	292388	N	N	22	N	N
39	20240115	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	-280	5	-1.98	104145730	7504	42.88	14110	14110	13810	18340	9880	14110	13878.70	2.12	0	14	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1903	17.82	0.50	12	0.05	776.00	27596.00	18400	20230118	-24.84	11480	20231031	20.47	14950	-7.49	20240102	13590	1.77	20240108	18400	-24.84	20230118	11480	20.47	20231031	0.77	N	002390	500	68 억	292388	N	N	3	N	N
40	20240115	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	13870	-240	5	-1.70	93903260	6764	38.65	14110	14110	13810	18340	9880	14110	13882.80	2.12	0	-106	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1909	17.87	0.50	12	0.05	776.00	27596.00	18400	20230118	-24.62	11480	20231031	20.82	14950	-7.22	20240102	13590	2.06	20240108	18400	-24.62	20230118	11480	20.82	20231031	0.77	N	002390	500	68 억	292388	N	N	3	N	N
41	20240115	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	-260	5	-1.84	63599040	4578	26.16	14110	14110	13810	18340	9880	14110	13892.32	2.12	0	-185	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1906	17.85	0.50	12	0.03	776.00	27596.00	18400	20230118	-24.73	11480	20231031	20.64	14950	-7.36	20240102	13590	1.91	20240108	18400	-24.73	20230118	11480	20.64	20231031	0.77	N	002390	500	68 억	292388	N	N	3	N	N
42	20240115	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	13880	-230	5	-1.63	52052550	3747	21.41	14110	14110	13810	18340	9880	14110	13891.79	2.12	0	-48	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1910	17.89	0.50	12	0.03	776.00	27596.00	18400	20230118	-24.57	11480	20231031	20.91	14950	-7.16	20240102	13590	2.13	20240108	18400	-24.57	20230118	11480	20.91	20231031	0.77	N	002390	500	68 억	292388	N	N	3	N	N
43	20240115	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-290	5	-2.06	38464700	2764	15.79	14110	14110	13820	18340	9880	14110	13916.32	2.12	0	-134	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1902	17.81	0.50	12	0.02	776.00	27596.00	18400	20230118	-24.89	11480	20231031	20.38	14950	-7.56	20240102	13590	1.69	20240108	18400	-24.89	20230118	11480	20.38	20231031	0.77	N	002390	500	68 억	292388	N	N	3	N	N
44	20240115	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	13940	-170	5	-1.20	19809230	1420	8.11	14110	14110	13880	18340	9880	14110	13950.16	2.12	0	100	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1919	17.96	0.51	12	0.01	776.00	27596.00	18400	20230118	-24.24	11480	20231031	21.43	14950	-6.76	20240102	13590	2.58	20240108	18400	-24.24	20230118	11480	21.43	20231031	0.77	N	002390	500	68 억	292388	N	N	3	N	N
45	20240115	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	14110	0	3	0.00	493850	35	0.20	14110	14110	14110	18340	9880	14110	14110.00	2.12	0	-5	14356	14232	13986	13862	13616	14295	13925	69	4230	500	10150	10	1	13763533	1942	18.18	0.51	12	0.00	776.00	27596.00	18400	20230118	-23.32	11480	20231031	22.91	14950	-5.62	20240102	13590	3.83	20240108	18400	-23.32	20230118	11480	22.91	20231031	0.77	N	002390	500	68 억	292388	N	N	3	N	N
46	20240112	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	14110	-30	5	-0.21	242962380	17499	163.25	13960	14110	13740	18380	9900	14140	13884.18	2.14	0	-2775	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1942	18.18	0.51	12	0.13	776.00	27596.00	18400	20230118	-23.32	11480	20231031	22.91	14950	-5.62	20240102	13590	3.83	20240108	18400	-23.32	20230118	11480	22.91	20231031	0.78	N	002390	500	68 억	295070	N	N	3	N	N
47	20240112	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-140	5	-0.99	188796570	13643	127.28	13960	14090	13740	18380	9900	14140	13838.35	2.14	0	-1824	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1927	18.04	0.51	12	0.10	776.00	27596.00	18400	20230118	-23.91	11480	20231031	21.95	14950	-6.35	20240102	13590	3.02	20240108	18400	-23.91	20230118	11480	21.95	20231031	0.78	N	002390	500	68 억	295070	N	N	27	N	N
48	20240112	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	-330	5	-2.33	137937230	9963	92.95	13960	14090	13740	18380	9900	14140	13844.95	2.14	0	-1682	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1901	17.80	0.50	12	0.07	776.00	27596.00	18400	20230118	-24.95	11480	20231031	20.30	14950	-7.63	20240102	13590	1.62	20240108	18400	-24.95	20230118	11480	20.30	20231031	0.78	N	002390	500	68 억	295070	N	N	27	N	N
49	20240112	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	13780	-360	5	-2.55	115456480	8329	77.70	13960	14090	13740	18380	9900	14140	13861.99	2.14	0	-1199	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1897	17.76	0.50	12	0.06	776.00	27596.00	18400	20230118	-25.11	11480	20231031	20.03	14950	-7.83	20240102	13590	1.40	20240108	18400	-25.11	20230118	11480	20.03	20231031	0.78	N	002390	500	68 억	295070	N	N	27	N	N
50	20240112	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	13840	-300	5	-2.12	80279290	5777	53.89	13960	14090	13820	18380	9900	14140	13896.36	2.14	0	-1312	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1905	17.84	0.50	12	0.04	776.00	27596.00	18400	20230118	-24.78	11480	20231031	20.56	14950	-7.42	20240102	13590	1.84	20240108	18400	-24.78	20230118	11480	20.56	20231031	0.78	N	002390	500	68 억	295070	N	N	27	N	N
51	20240112	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	13880	-260	5	-1.84	58829330	4229	39.45	13960	14090	13840	18380	9900	14140	13910.93	2.14	0	-1238	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1910	17.89	0.50	12	0.03	776.00	27596.00	18400	20230118	-24.57	11480	20231031	20.91	14950	-7.16	20240102	13590	2.13	20240108	18400	-24.57	20230118	11480	20.91	20231031	0.78	N	002390	500	68 억	295070	N	N	27	N	N
52	20240112	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	-290	5	-2.05	45676290	3281	30.61	13960	14090	13840	18380	9900	14140	13921.45	2.14	0	-884	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1906	17.85	0.50	12	0.02	776.00	27596.00	18400	20230118	-24.73	11480	20231031	20.64	14950	-7.36	20240102	13590	1.91	20240108	18400	-24.73	20230118	11480	20.64	20231031	0.78	N	002390	500	68 억	295070	N	N	27	N	N
53	20240112	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	13960	-180	5	-1.27	1772920	127	1.18	13960	13960	13960	18380	9900	14140	13960.00	2.14	0	0	14400	14270	14110	13980	13820	14190	13900	69	4240	500	10180	10	1	13763533	1921	17.99	0.51	12	0.00	776.00	27596.00	18400	20230118	-24.13	11480	20231031	21.60	14950	-6.62	20240102	13590	2.72	20240108	18400	-24.13	20230118	11480	21.60	20231031	0.78	N	002390	500	68 억	295070	N	N	27	N	N
54	20240111	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	14140	-10	5	-0.07	149123470	10601	125.10	14240	14240	13950	18390	9910	14150	14066.92	2.15	-987	-472	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1946	18.22	0.51	12	0.08	776.00	27596.00	18400	20230118	-23.15	11480	20231031	23.17	14950	-5.42	20240102	13590	4.05	20240108	18400	-23.15	20230118	11480	23.17	20231031	0.78	N	002390	500	68 억	296484	N	N	27	N	N
55	20240111	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	-80	5	-0.57	119870650	8524	100.59	14240	14240	13950	18390	9910	14150	14062.72	2.15	-987	203	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1937	18.13	0.51	12	0.06	776.00	27596.00	18400	20230118	-23.53	11480	20231031	22.56	14950	-5.89	20240102	13590	3.53	20240108	18400	-23.53	20230118	11480	22.56	20231031	0.78	N	002390	500	68 억	296484	N	N	16	N	N
56	20240111	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	-100	5	-0.71	100366620	7136	84.21	14240	14240	13950	18390	9910	14150	14064.83	2.15	-987	94	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1934	18.11	0.51	12	0.05	776.00	27596.00	18400	20230118	-23.64	11480	20231031	22.39	14950	-6.02	20240102	13590	3.38	20240108	18400	-23.64	20230118	11480	22.39	20231031	0.78	N	002390	500	68 억	296484	N	N	16	N	N
57	20240111	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	-70	5	-0.49	68255880	4851	57.25	14240	14240	13950	18390	9910	14150	14070.48	2.15	-987	155	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1938	18.14	0.51	12	0.04	776.00	27596.00	18400	20230118	-23.48	11480	20231031	22.65	14950	-5.82	20240102	13590	3.61	20240108	18400	-23.48	20230118	11480	22.65	20231031	0.78	N	002390	500	68 억	296484	N	N	16	N	N
58	20240111	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	-50	5	-0.35	59270980	4214	49.73	14240	14240	13950	18390	9910	14150	14065.25	2.15	-987	374	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1941	18.17	0.51	12	0.03	776.00	27596.00	18400	20230118	-23.37	11480	20231031	22.82	14950	-5.69	20240102	13590	3.75	20240108	18400	-23.37	20230118	11480	22.82	20231031	0.78	N	002390	500	68 억	296484	N	N	16	N	N
59	20240111	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	-70	5	-0.49	35400970	2524	29.79	14240	14240	13950	18390	9910	14150	14025.74	2.15	-987	-623	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1938	18.14	0.51	12	0.02	776.00	27596.00	18400	20230118	-23.48	11480	20231031	22.65	14950	-5.82	20240102	13590	3.61	20240108	18400	-23.48	20230118	11480	22.65	20231031	0.78	N	002390	500	68 억	296484	N	N	16	N	N
60	20240111	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-150	5	-1.06	29340730	2092	24.69	14240	14240	13950	18390	9910	14150	14025.21	2.15	-987	-806	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1927	18.04	0.51	12	0.02	776.00	27596.00	18400	20230118	-23.91	11480	20231031	21.95	14950	-6.35	20240102	13590	3.02	20240108	18400	-23.91	20230118	11480	21.95	20231031	0.78	N	002390	500	68 억	296484	N	N	16	N	N
61	20240111	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	13990	-160	5	-1.13	1072240	76	0.90	14240	14240	13950	18390	9910	14150	14108.42	2.15	-987	-11	14303	14226	14093	14016	13883	14265	14055	69	4240	500	10180	10	1	13763533	1926	18.03	0.51	12	0.00	776.00	27596.00	18400	20230118	-23.97	11480	20231031	21.86	14950	-6.42	20240102	13590	2.94	20240108	18400	-23.97	20230118	11480	21.86	20231031	0.78	N	002390	500	68 억	296484	N	N	16	N	N
62	20240110	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	14150	80	2	0.57	111937820	7971	64.26	14070	14170	13960	18290	9850	14070	14042.26	2.16	-1012	776	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1948	18.23	0.51	12	0.06	776.00	27596.00	18400	20230118	-23.10	11480	20231031	23.26	14950	-5.35	20240102	13590	4.12	20240108	18400	-23.10	20230118	11480	23.26	20231031	0.78	N	002390	500	68 억	297672	N	N	16	N	N
63	20240110	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	-30	5	-0.21	100005840	7124	57.43	14070	14170	13960	18290	9850	14070	14037.88	2.16	-1012	881	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1932	18.09	0.51	12	0.05	776.00	27596.00	18400	20230118	-23.70	11480	20231031	22.30	14950	-6.09	20240102	13590	3.31	20240108	18400	-23.70	20230118	11480	22.30	20231031	0.78	N	002390	500	68 억	297672	N	N	5	N	N
64	20240110	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	0	3	0.00	78103820	5564	44.86	14070	14170	13960	18290	9850	14070	14037.35	2.16	-1012	802	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1937	18.13	0.51	12	0.04	776.00	27596.00	18400	20230118	-23.53	11480	20231031	22.56	14950	-5.89	20240102	13590	3.53	20240108	18400	-23.53	20230118	11480	22.56	20231031	0.78	N	002390	500	68 억	297672	N	N	5	N	N
65	20240110	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-50	5	-0.36	42878600	3056	24.64	14070	14170	13960	18290	9850	14070	14030.96	2.16	-1012	-245	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1930	18.07	0.51	12	0.02	776.00	27596.00	18400	20230118	-23.80	11480	20231031	22.13	14950	-6.22	20240102	13590	3.16	20240108	18400	-23.80	20230118	11480	22.13	20231031	0.78	N	002390	500	68 억	297672	N	N	5	N	N
66	20240110	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	-40	5	-0.28	37309790	2658	21.43	14070	14170	13990	18290	9850	14070	14036.79	2.16	-1012	-282	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1931	18.08	0.51	12	0.02	776.00	27596.00	18400	20230118	-23.75	11480	20231031	22.21	14950	-6.15	20240102	13590	3.24	20240108	18400	-23.75	20230118	11480	22.21	20231031	0.78	N	002390	500	68 억	297672	N	N	5	N	N
67	20240110	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	-40	5	-0.28	25659000	1826	14.72	14070	14170	13990	18290	9850	14070	14052.03	2.16	-1012	-262	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1931	18.08	0.51	12	0.01	776.00	27596.00	18400	20230118	-23.75	11480	20231031	22.21	14950	-6.15	20240102	13590	3.24	20240108	18400	-23.75	20230118	11480	22.21	20231031	0.78	N	002390	500	68 억	297672	N	N	5	N	N
68	20240110	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	-20	5	-0.14	15691620	1116	9.00	14070	14170	13990	18290	9850	14070	14060.59	2.16	-1012	-615	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1934	18.11	0.51	12	0.01	776.00	27596.00	18400	20230118	-23.64	11480	20231031	22.39	14950	-6.02	20240102	13590	3.38	20240108	18400	-23.64	20230118	11480	22.39	20231031	0.78	N	002390	500	68 억	297672	N	N	5	N	N
69	20240110	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	-30	5	-0.21	548700	39	0.31	14070	14070	14040	18290	9850	14070	14069.23	2.16	-1012	-1	14403	14236	13993	13826	13583	14320	13910	69	4220	500	10130	10	1	13763533	1932	18.09	0.51	12	0.00	776.00	27596.00	18400	20230118	-23.70	11480	20231031	22.30	14950	-6.09	20240102	13590	3.31	20240108	18400	-23.70	20230118	11480	22.30	20231031	0.78	N	002390	500	68 억	297672	N	N	5	N	N
70	20240109	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	220	2	1.59	151663430	10821	56.89	13780	14160	13750	18000	9700	13850	14015.65	2.17	0	-62	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1937	18.13	0.51	12	0.08	776.00	27596.00	18400	20230118	-23.53	11480	20231031	22.56	14950	-5.89	20240102	13590	3.53	20240108	18400	-23.53	20230118	11480	22.56	20231031	0.79	N	002390	500	68 억	298737	N	N	5	N	N
71	20240109	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	150	2	1.08	142576540	10175	53.50	13780	14160	13750	18000	9700	13850	14012.44	2.17	0	-4	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1927	18.04	0.51	12	0.07	776.00	27596.00	18400	20230118	-23.91	11480	20231031	21.95	14950	-6.35	20240102	13590	3.02	20240108	18400	-23.91	20230118	11480	21.95	20231031	0.79	N	002390	500	68 억	298737	N	N	54	N	N
72	20240109	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	220	2	1.59	117500480	8391	44.12	13780	14160	13750	18000	9700	13850	14003.16	2.17	0	211	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1937	18.13	0.51	12	0.06	776.00	27596.00	18400	20230118	-23.53	11480	20231031	22.56	14950	-5.89	20240102	13590	3.53	20240108	18400	-23.53	20230118	11480	22.56	20231031	0.79	N	002390	500	68 억	298737	N	N	54	N	N
73	20240109	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	190	2	1.37	77150550	5531	29.08	13780	14050	13750	18000	9700	13850	13948.75	2.17	0	618	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1932	18.09	0.51	12	0.04	776.00	27596.00	18400	20230118	-23.70	11480	20231031	22.30	14950	-6.09	20240102	13590	3.31	20240108	18400	-23.70	20230118	11480	22.30	20231031	0.79	N	002390	500	68 억	298737	N	N	54	N	N
74	20240109	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	170	2	1.23	59494250	4269	22.44	13780	14050	13750	18000	9700	13850	13936.34	2.17	0	254	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1930	18.07	0.51	12	0.03	776.00	27596.00	18400	20230118	-23.80	11480	20231031	22.13	14950	-6.22	20240102	13590	3.16	20240108	18400	-23.80	20230118	11480	22.13	20231031	0.79	N	002390	500	68 억	298737	N	N	54	N	N
75	20240109	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	190	2	1.37	49737360	3573	18.79	13780	14050	13750	18000	9700	13850	13920.34	2.17	0	329	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1932	18.09	0.51	12	0.03	776.00	27596.00	18400	20230118	-23.70	11480	20231031	22.30	14950	-6.09	20240102	13590	3.31	20240108	18400	-23.70	20230118	11480	22.30	20231031	0.79	N	002390	500	68 억	298737	N	N	54	N	N
76	20240109	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	13880	30	2	0.22	28421800	2049	10.77	13780	13980	13750	18000	9700	13850	13871.06	2.17	0	-118	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1910	17.89	0.50	12	0.01	776.00	27596.00	18400	20230118	-24.57	11480	20231031	20.91	14950	-7.16	20240102	13590	2.13	20240108	18400	-24.57	20230118	11480	20.91	20231031	0.79	N	002390	500	68 억	298737	N	N	54	N	N
77	20240109	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	0	3	0.00	4671770	339	1.78	13780	13850	13780	18000	9700	13850	13781.03	2.17	0	12	14063	13956	13773	13666	13483	13865	13575	69	4150	500	9970	10	1	13763533	1906	17.85	0.50	12	0.00	776.00	27596.00	18400	20230118	-24.73	11480	20231031	20.64	14950	-7.36	20240102	13590	1.91	20240108	18400	-24.73	20230118	11480	20.64	20231031	0.79	N	002390	500	68 억	298737	N	N	54	N	N
78	20240108	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	-100	5	-0.72	257080200	18786	86.42	13880	13880	13590	18130	9770	13950	13672.33	2.16	-1578	-88	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1906	17.85	0.50	12	0.14	776.00	27596.00	18400	20230118	-24.73	11480	20231031	20.64	14950	-7.36	20240102	13590	1.91	20240108	18400	-24.73	20230118	11480	20.64	20231031	0.78	N	002390	500	68 억	297653	N	N	54	N	N
79	20240108	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	13600	-350	5	-2.51	206188680	15083	69.39	13880	13880	13590	18130	9770	13950	13670.27	2.16	-1578	509	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1872	17.53	0.49	12	0.11	776.00	27596.00	18400	20230118	-26.09	11480	20231031	18.47	14950	-9.03	20240102	13590	0.07	20240108	18400	-26.09	20230118	11480	18.47	20231031	0.78	N	002390	500	68 억	297653	N	N	59	N	N
80	20240108	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	13670	-280	5	-2.01	175966110	12865	59.18	13880	13880	13620	18130	9770	13950	13677.89	2.16	-1578	1177	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1881	17.62	0.50	12	0.09	776.00	27596.00	18400	20230118	-25.71	11480	20231031	19.08	14950	-8.56	20240102	13620	0.37	20240108	18400	-25.71	20230118	11480	19.08	20231031	0.78	N	002390	500	68 억	297653	N	N	59	N	N
81	20240108	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	13660	-290	5	-2.08	163409020	11946	54.96	13880	13880	13620	18130	9770	13950	13678.97	2.16	-1578	845	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1880	17.60	0.49	12	0.09	776.00	27596.00	18400	20230118	-25.76	11480	20231031	18.99	14950	-8.63	20240102	13620	0.29	20240108	18400	-25.76	20230118	11480	18.99	20231031	0.78	N	002390	500	68 억	297653	N	N	59	N	N
82	20240108	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	13660	-290	5	-2.08	145136260	10609	48.81	13880	13880	13620	18130	9770	13950	13680.48	2.16	-1578	694	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1880	17.60	0.49	12	0.08	776.00	27596.00	18400	20230118	-25.76	11480	20231031	18.99	14950	-8.63	20240102	13620	0.29	20240108	18400	-25.76	20230118	11480	18.99	20231031	0.78	N	002390	500	68 억	297653	N	N	59	N	N
83	20240108	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	13710	-240	5	-1.72	131383300	9604	44.18	13880	13880	13620	18130	9770	13950	13680.06	2.16	-1578	494	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1887	17.67	0.50	12	0.07	776.00	27596.00	18400	20230118	-25.49	11480	20231031	19.43	14950	-8.29	20240102	13620	0.66	20240108	18400	-25.49	20230118	11480	19.43	20231031	0.78	N	002390	500	68 억	297653	N	N	59	N	N
84	20240108	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	13660	-290	5	-2.08	91386890	6680	30.73	13880	13880	13620	18130	9770	13950	13680.67	2.16	-1578	188	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1880	17.60	0.49	12	0.05	776.00	27596.00	18400	20230118	-25.76	11480	20231031	18.99	14950	-8.63	20240102	13620	0.29	20240108	18400	-25.76	20230118	11480	18.99	20231031	0.78	N	002390	500	68 억	297653	N	N	59	N	N
85	20240108	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-130	5	-0.93	221790	16	0.07	13880	13880	13820	18130	9770	13950	13861.88	2.16	-1578	-9	14596	14272	13986	13662	13376	14130	13520	69	4180	500	10040	10	1	13763533	1902	17.81	0.50	12	0.00	776.00	27596.00	18400	20230118	-24.89	11480	20231031	20.38	14950	-7.56	20240102	13700	0.88	20240105	18400	-24.89	20230118	11480	20.38	20231031	0.78	N	002390	500	68 억	297653	N	N	59	N	N
86	20240105	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	13950	-330	5	-2.31	300412650	21557	58.41	14250	14310	13700	18560	10000	14280	13935.73	2.18	0	-175	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1920	17.98	0.51	12	0.16	776.00	27596.00	18400	20230118	-24.18	11480	20231031	21.52	14950	-6.69	20240102	13700	1.82	20240105	18400	-24.18	20230118	11480	21.52	20231031	0.79	N	002390	500	68 억	299380	N	N	59	N	N
87	20240105	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	13780	-500	5	-3.50	276943800	19861	53.82	14250	14310	13700	18560	10000	14280	13944.10	2.18	0	-5	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1897	17.76	0.50	12	0.14	776.00	27596.00	18400	20230118	-25.11	11480	20231031	20.03	14950	-7.83	20240102	13700	0.58	20240105	18400	-25.11	20230118	11480	20.03	20231031	0.79	N	002390	500	68 억	299380	N	N	73	N	N
88	20240105	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	13870	-410	5	-2.87	168669800	11999	32.51	14250	14310	13850	18560	10000	14280	14056.99	2.18	0	-2420	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1909	17.87	0.50	12	0.09	776.00	27596.00	18400	20230118	-24.62	11480	20231031	20.82	14950	-7.22	20240102	13850	0.14	20240105	18400	-24.62	20230118	11480	20.82	20231031	0.79	N	002390	500	68 억	299380	N	N	73	N	N
89	20240105	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	-190	5	-1.33	88628700	6262	16.97	14250	14310	14070	18560	10000	14280	14153.42	2.18	0	-1725	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1939	18.16	0.51	12	0.05	776.00	27596.00	18400	20230118	-23.42	11480	20231031	22.74	14950	-5.75	20240102	13980	0.79	20240102	18400	-23.42	20230118	11480	22.74	20231031	0.79	N	002390	500	68 억	299380	N	N	73	N	N
90	20240105	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	-200	5	-1.40	81305400	5742	15.56	14250	14310	14070	18560	10000	14280	14159.77	2.18	0	-1609	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1938	18.14	0.51	12	0.04	776.00	27596.00	18400	20230118	-23.48	11480	20231031	22.65	14950	-5.82	20240102	13980	0.72	20240102	18400	-23.48	20230118	11480	22.65	20231031	0.79	N	002390	500	68 억	299380	N	N	73	N	N
91	20240105	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	-210	5	-1.47	71530450	5048	13.68	14250	14310	14070	18560	10000	14280	14170.06	2.18	0	-1692	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1937	18.13	0.51	12	0.04	776.00	27596.00	18400	20230118	-23.53	11480	20231031	22.56	14950	-5.89	20240102	13980	0.64	20240102	18400	-23.53	20230118	11480	22.56	20231031	0.79	N	002390	500	68 억	299380	N	N	73	N	N
92	20240105	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	14150	-130	5	-0.91	31823710	2239	6.07	14250	14310	14140	18560	10000	14280	14213.36	2.18	0	-841	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1948	18.23	0.51	12	0.02	776.00	27596.00	18400	20230118	-23.10	11480	20231031	23.26	14950	-5.35	20240102	13980	1.22	20240102	18400	-23.10	20230118	11480	23.26	20231031	0.79	N	002390	500	68 억	299380	N	N	73	N	N
93	20240105	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	-30	5	-0.21	1439250	101	0.27	14250	14250	14250	18560	10000	14280	14250.00	2.18	0	-100	14840	14560	14420	14140	14000	14490	14070	69	4280	500	10280	10	1	13763533	1961	18.36	0.52	12	0.00	776.00	27596.00	18400	20230118	-22.55	11480	20231031	24.13	14950	-4.68	20240102	13980	1.93	20240102	18400	-22.55	20230118	11480	24.13	20231031	0.79	N	002390	500	68 억	299380	N	N	73	N	N
94	20240104	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	14280	-490	5	-3.32	528388400	36756	165.42	14700	14700	14280	19200	10340	14770	14376.42	2.22	0	-3311	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	1965	18.40	0.52	12	0.27	776.00	27596.00	18400	20230118	-22.39	11480	20231031	24.39	14950	-4.48	20240102	13980	2.15	20240102	18400	-22.39	20230118	11480	24.39	20231031	0.80	N	002390	500	68 억	305562	N	N	73	N	N
95	20240104	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	-440	5	-2.98	458487550	31864	143.40	14700	14700	14310	19200	10340	14770	14388.89	2.22	0	-2900	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	1972	18.47	0.52	12	0.23	776.00	27596.00	18400	20230118	-22.12	11480	20231031	24.83	14950	-4.15	20240102	13980	2.50	20240102	18400	-22.12	20230118	11480	24.83	20231031	0.80	N	002390	500	68 억	305562	N	N	133	N	N
96	20240104	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	14340	-430	5	-2.91	404912650	28127	126.58	14700	14700	14310	19200	10340	14770	14395.87	2.22	0	-3388	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	1974	18.48	0.52	12	0.20	776.00	27596.00	18400	20230118	-22.07	11480	20231031	24.91	14950	-4.08	20240102	13980	2.58	20240102	18400	-22.07	20230118	11480	24.91	20231031	0.80	N	002390	500	68 억	305562	N	N	133	N	N
97	20240104	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	14370	-400	5	-2.71	179327930	12392	55.77	14700	14700	14350	19200	10340	14770	14471.27	2.22	0	-2927	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	1978	18.52	0.52	12	0.09	776.00	27596.00	18400	20230118	-21.90	11480	20231031	25.17	14950	-3.88	20240102	13980	2.79	20240102	18400	-21.90	20230118	11480	25.17	20231031	0.80	N	002390	500	68 억	305562	N	N	133	N	N
98	20240104	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	14370	-400	5	-2.71	174085110	12027	54.13	14700	14700	14350	19200	10340	14770	14474.52	2.22	0	-2996	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	1978	18.52	0.52	12	0.09	776.00	27596.00	18400	20230118	-21.90	11480	20231031	25.17	14950	-3.88	20240102	13980	2.79	20240102	18400	-21.90	20230118	11480	25.17	20231031	0.80	N	002390	500	68 억	305562	N	N	133	N	N
99	20240104	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	14420	-350	5	-2.37	135485700	9345	42.06	14700	14700	14390	19200	10340	14770	14498.20	2.22	0	-1834	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	1985	18.58	0.52	12	0.07	776.00	27596.00	18400	20230118	-21.63	11480	20231031	25.61	14950	-3.55	20240102	13980	3.15	20240102	18400	-21.63	20230118	11480	25.61	20231031	0.80	N	002390	500	68 억	305562	N	N	133	N	N
100	20240104	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	14550	-220	5	-1.49	71837390	4942	22.24	14700	14700	14490	19200	10340	14770	14536.10	2.22	0	-598	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	2003	18.75	0.53	12	0.04	776.00	27596.00	18400	20230118	-20.92	11480	20231031	26.74	14950	-2.68	20240102	13980	4.08	20240102	18400	-20.92	20230118	11480	26.74	20231031	0.80	N	002390	500	68 억	305562	N	N	133	N	N
101	20240104	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	14640	-130	5	-0.88	2696790	184	0.83	14700	14700	14640	19200	10340	14770	14656.47	2.22	0	-161	15156	14962	14706	14512	14256	15060	14610	69	4430	500	10630	10	1	13763533	2015	18.87	0.53	12	0.00	776.00	27596.00	18400	20230118	-20.43	11480	20231031	27.53	14950	-2.07	20240102	13980	4.72	20240102	18400	-20.43	20230118	11480	27.53	20231031	0.80	N	002390	500	68 억	305562	N	N	133	N	N
102	20240103	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	14770	0	3	0.00	324958580	22204	43.95	14700	14900	14450	19200	10340	14770	14635.14	2.22	-833	-229	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2033	19.03	0.54	12	0.16	776.00	27596.00	18400	20230118	-19.73	11480	20231031	28.66	14950	-1.20	20240102	13980	5.65	20240102	18400	-19.73	20230118	11480	28.66	20231031	0.81	N	002390	500	68 억	305478	N	N	133	N	N
103	20240103	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	14730	-40	5	-0.27	272746380	18661	36.94	14700	14900	14450	19200	10340	14770	14615.85	2.22	-833	-130	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2027	18.98	0.53	12	0.14	776.00	27596.00	18400	20230118	-19.95	11480	20231031	28.31	14950	-1.47	20240102	13980	5.36	20240102	18400	-19.95	20230118	11480	28.31	20231031	0.81	N	002390	500	68 억	305478	N	N	2	N	N
104	20240103	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	14630	-140	5	-0.95	230699480	15799	31.27	14700	14900	14450	19200	10340	14770	14602.16	2.22	-833	-535	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2014	18.85	0.53	12	0.11	776.00	27596.00	18400	20230118	-20.49	11480	20231031	27.44	14950	-2.14	20240102	13980	4.65	20240102	18400	-20.49	20230118	11480	27.44	20231031	0.81	N	002390	500	68 억	305478	N	N	2	N	N
105	20240103	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	14620	-150	5	-1.02	216470280	14827	29.35	14700	14900	14450	19200	10340	14770	14599.74	2.22	-833	-599	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2012	18.84	0.53	12	0.11	776.00	27596.00	18400	20230118	-20.54	11480	20231031	27.35	14950	-2.21	20240102	13980	4.58	20240102	18400	-20.54	20230118	11480	27.35	20231031	0.81	N	002390	500	68 억	305478	N	N	2	N	N
106	20240103	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	14570	-200	5	-1.35	189643560	12988	25.71	14700	14900	14450	19200	10340	14770	14601.44	2.22	-833	33	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2005	18.78	0.53	12	0.09	776.00	27596.00	18400	20230118	-20.82	11480	20231031	26.92	14950	-2.54	20240102	13980	4.22	20240102	18400	-20.82	20230118	11480	26.92	20231031	0.81	N	002390	500	68 억	305478	N	N	2	N	N
107	20240103	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	14680	-90	5	-0.61	172623300	11824	23.40	14700	14900	14450	19200	10340	14770	14599.40	2.22	-833	-302	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2020	18.92	0.53	12	0.09	776.00	27596.00	18400	20230118	-20.22	11480	20231031	27.87	14950	-1.81	20240102	13980	5.01	20240102	18400	-20.22	20230118	11480	27.87	20231031	0.81	N	002390	500	68 억	305478	N	N	2	N	N
108	20240103	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	14590	-180	5	-1.22	92650750	6323	12.52	14700	14900	14560	19200	10340	14770	14652.97	2.22	-833	-1376	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2008	18.80	0.53	12	0.05	776.00	27596.00	18400	20230118	-20.71	11480	20231031	27.09	14950	-2.41	20240102	13980	4.36	20240102	18400	-20.71	20230118	11480	27.09	20231031	0.81	N	002390	500	68 억	305478	N	N	2	N	N
109	20240103	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	14700	-70	5	-0.47	3601500	245	0.48	14700	14700	14700	19200	10340	14770	14700.00	2.22	-833	-6	15536	15152	14566	14182	13596	15345	14375	69	4430	500	10630	10	1	13763533	2023	18.94	0.53	12	0.00	776.00	27596.00	18400	20230118	-20.11	11480	20231031	28.05	14950	-1.67	20240102	13980	5.15	20240102	18400	-20.11	20230118	11480	28.05	20231031	0.81	N	002390	500	68 억	305478	N	N	2	N	N
110	20240102	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	14770	470	2	3.29	726714220	50488	164.52	14250	14950	13980	18590	10010	14300	14393.54	2.20	0	5126	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	2033	19.03	0.54	12	0.37	776.00	27596.00	18400	20230118	-19.73	11480	20231031	28.66	14950	-1.20	20240102	13980	5.65	20240102	18400	-19.73	20230118	11480	28.66	20231031	0.81	N	002390	500	68 억	303331	N	N	2	N	N
111	20240102	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	14490	190	2	1.33	594401890	41519	135.29	14250	14850	13980	18590	10010	14300	14316.38	2.20	0	6494	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	1994	18.67	0.53	12	0.30	776.00	27596.00	18400	20230118	-21.25	11480	20231031	26.22	14850	-2.42	20240102	13980	3.65	20240102	18400	-21.25	20230118	11480	26.22	20231031	0.81	N	002390	500	68 억	303331	N	N	3	N	N
112	20240102	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	-60	5	-0.42	265850540	18831	61.36	14250	14360	13980	18590	10010	14300	14117.71	2.20	0	4305	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	1960	18.35	0.52	12	0.14	776.00	27596.00	18400	20230118	-22.61	11480	20231031	24.04	14360	-0.84	20240102	13980	1.86	20240102	18400	-22.61	20230118	11480	24.04	20231031	0.81	N	002390	500	68 억	303331	N	N	3	N	N
113	20240102	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-100	5	-0.70	234816940	16643	54.23	14250	14360	13980	18590	10010	14300	14109.05	2.20	0	3343	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	1954	18.30	0.51	12	0.12	776.00	27596.00	18400	20230118	-22.83	11480	20231031	23.69	14360	-1.11	20240102	13980	1.57	20240102	18400	-22.83	20230118	11480	23.69	20231031	0.81	N	002390	500	68 억	303331	N	N	3	N	N
114	20240102	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-100	5	-0.70	211139730	14975	48.80	14250	14360	13980	18590	10010	14300	14099.48	2.20	0	2743	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	1954	18.30	0.51	12	0.11	776.00	27596.00	18400	20230118	-22.83	11480	20231031	23.69	14360	-1.11	20240102	13980	1.57	20240102	18400	-22.83	20230118	11480	23.69	20231031	0.81	N	002390	500	68 억	303331	N	N	3	N	N
115	20240102	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-300	5	-2.10	135352400	9590	31.25	14250	14360	13980	18590	10010	14300	14113.91	2.20	0	-16	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	1927	18.04	0.51	12	0.07	776.00	27596.00	18400	20230118	-23.91	11480	20231031	21.95	14360	-2.51	20240102	13980	0.14	20240102	18400	-23.91	20230118	11480	21.95	20231031	0.81	N	002390	500	68 억	303331	N	N	3	N	N
116	20240102	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	-50	5	-0.35	4737150	333	1.09	14250	14250	14100	18590	10010	14300	14225.68	2.20	0	0	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	1961	18.36	0.52	12	0.00	776.00	27596.00	18400	20230118	-22.55	11480	20231031	24.13	14250	0.00	20240102	14100	1.06	20240102	18400	-22.55	20230118	11480	24.13	20231031	0.81	N	002390	500	68 억	303331	N	N	3	N	N
117	20240102	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.20	0	0	14733	14516	14113	13896	13493	14625	14005	69	4290	500	10290	10	1	13763533	1968	18.43	0.52	12	0.00	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	0	0.00	0	0	0.00	0	18400	-22.28	20230118	11480	24.56	20231031	0.81	N	002390	500	68 억	303331	N	N	3	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History