KissMeData/102460/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120756	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15770	50	2	0.32	238876570	15119	41.31	15720	15990	15690	20400	11010	15720	15799.76	0.66	0	2997	16246	15982	15786	15522	15326	16115	15655	93	4680	500	11310	10	1	18586811	2931	39.23	1.15	12	0.08	402.00	13668.00	20800	20230413	-24.18	13960	20231031	12.97	17150	-8.05	20240105	15410	2.34	20240118	20800	-24.18	20230413	13960	12.97	20231031	1.77	N	102460	500	92 억	123566	N	N	14	N	N
3	20240123	110753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15860	140	2	0.89	229526130	14528	39.70	15720	15990	15690	20400	11010	15720	15798.88	0.66	0	3304	16246	15982	15786	15522	15326	16115	15655	93	4680	500	11310	10	1	18586811	2948	39.45	1.16	12	0.08	402.00	13668.00	20800	20230413	-23.75	13960	20231031	13.61	17150	-7.52	20240105	15410	2.92	20240118	20800	-23.75	20230413	13960	13.61	20231031	1.77	N	102460	500	92 억	123566	N	N	14	N	N
4	20240123	100753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15710	-10	5	-0.06	60934760	3876	10.59	15720	15800	15690	20400	11010	15720	15721.04	0.66	0	-83	16246	15982	15786	15522	15326	16115	15655	93	4680	500	11310	10	1	18586811	2920	39.08	1.15	12	0.02	402.00	13668.00	20800	20230413	-24.47	13960	20231031	12.54	17150	-8.40	20240105	15410	1.95	20240118	20800	-24.47	20230413	13960	12.54	20231031	1.77	N	102460	500	92 억	123566	N	N	14	N	N
5	20240123	090754	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15750	30	2	0.19	4531840	288	0.79	15720	15750	15720	20400	11010	15720	15735.56	0.66	0	124	16246	15982	15786	15522	15326	16115	15655	93	4680	500	11310	10	1	18586811	2927	39.18	1.15	12	0.00	402.00	13668.00	20800	20230413	-24.28	13960	20231031	12.82	17150	-8.16	20240105	15410	2.21	20240118	20800	-24.28	20230413	13960	12.82	20231031	1.77	N	102460	500	92 억	123566	N	N	14	N	N
6	20240119	160748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15750	-40	5	-0.25	279307990	17618	89.09	15790	16080	15740	20500	11060	15790	15853.56	0.66	0	-612	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2927	39.18	1.15	12	0.09	402.00	13668.00	20800	20230413	-24.28	13960	20231031	12.82	17150	-8.16	20240105	15410	2.21	20240118	20800	-24.28	20230413	13960	12.82	20231031	1.79	N	102460	500	92 억	123522	N	N	12	N	N
7	20240119	150750	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15770	-20	5	-0.13	267267440	16854	85.23	15790	16080	15740	20500	11060	15790	15857.80	0.66	0	-419	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2931	39.23	1.15	12	0.09	402.00	13668.00	20800	20230413	-24.18	13960	20231031	12.97	17150	-8.05	20240105	15410	2.34	20240118	20800	-24.18	20230413	13960	12.97	20231031	1.79	N	102460	500	92 억	123522	N	N	10	N	N
8	20240119	140749	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15770	-20	5	-0.13	224664940	14152	71.57	15790	16080	15760	20500	11060	15790	15875.14	0.66	0	504	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2931	39.23	1.15	12	0.08	402.00	13668.00	20800	20230413	-24.18	13960	20231031	12.97	17150	-8.05	20240105	15410	2.34	20240118	20800	-24.18	20230413	13960	12.97	20231031	1.79	N	102460	500	92 억	123522	N	N	10	N	N
9	20240119	130749	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15800	10	2	0.06	190051740	11960	60.48	15790	16080	15770	20500	11060	15790	15890.61	0.66	0	1056	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2937	39.30	1.16	12	0.06	402.00	13668.00	20800	20230413	-24.04	13960	20231031	13.18	17150	-7.87	20240105	15410	2.53	20240118	20800	-24.04	20230413	13960	13.18	20231031	1.79	N	102460	500	92 억	123522	N	N	10	N	N
10	20240119	120753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15870	80	2	0.51	143960860	9042	45.72	15790	16080	15790	20500	11060	15790	15921.35	0.66	0	2164	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2950	39.48	1.16	12	0.05	402.00	13668.00	20800	20230413	-23.70	13960	20231031	13.68	17150	-7.46	20240105	15410	2.99	20240118	20800	-23.70	20230413	13960	13.68	20231031	1.79	N	102460	500	92 억	123522	N	N	10	N	N
11	20240119	110751	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15870	80	2	0.51	109314040	6854	34.66	15790	16080	15790	20500	11060	15790	15948.94	0.66	0	1922	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2950	39.48	1.16	12	0.04	402.00	13668.00	20800	20230413	-23.70	13960	20231031	13.68	17150	-7.46	20240105	15410	2.99	20240118	20800	-23.70	20230413	13960	13.68	20231031	1.79	N	102460	500	92 억	123522	N	N	10	N	N
12	20240119	100755	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16000	210	2	1.33	59081790	3702	18.72	15790	16080	15790	20500	11060	15790	15959.42	0.66	0	1521	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2974	39.80	1.17	12	0.02	402.00	13668.00	20800	20230413	-23.08	13960	20231031	14.61	17150	-6.71	20240105	15410	3.83	20240118	20800	-23.08	20230413	13960	14.61	20231031	1.79	N	102460	500	92 억	123522	N	N	10	N	N
13	20240119	090748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15950	160	2	1.01	3546290	224	1.13	15790	15980	15790	20500	11060	15790	15831.65	0.66	0	13	16243	16016	15713	15486	15183	16130	15600	93	4710	500	11360	10	1	18586811	2965	39.68	1.17	12	0.00	402.00	13668.00	20800	20230413	-23.32	13960	20231031	14.26	17150	-7.00	20240105	15410	3.50	20240118	20800	-23.32	20230413	13960	14.26	20231031	1.79	N	102460	500	92 억	123522	N	N	10	N	N
14	20240118	160747	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15790	60	2	0.38	312446330	19769	53.27	15730	15940	15410	20400	11020	15730	15804.86	0.67	0	-1599	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2935	39.28	1.16	12	0.11	402.00	13668.00	20800	20230413	-24.09	13960	20231031	13.11	17150	-7.93	20240105	15410	2.47	20240118	20800	-24.09	20230413	13960	13.11	20231031	1.79	N	102460	500	92 억	124400	N	N	10	N	N
15	20240118	150748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15790	60	2	0.38	274332110	17351	46.75	15730	15940	15410	20400	11020	15730	15810.74	0.67	0	-1805	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2935	39.28	1.16	12	0.09	402.00	13668.00	20800	20230413	-24.09	13960	20231031	13.11	17150	-7.93	20240105	15410	2.47	20240118	20800	-24.09	20230413	13960	13.11	20231031	1.79	N	102460	500	92 억	124400	N	N	13	N	N
16	20240118	140748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15770	40	2	0.25	247013480	15621	42.09	15730	15940	15410	20400	11020	15730	15812.91	0.67	0	-1801	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2931	39.23	1.15	12	0.08	402.00	13668.00	20800	20230413	-24.18	13960	20231031	12.97	17150	-8.05	20240105	15410	2.34	20240118	20800	-24.18	20230413	13960	12.97	20231031	1.79	N	102460	500	92 억	124400	N	N	13	N	N
17	20240118	130747	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15880	150	2	0.95	200199460	12652	34.09	15730	15940	15410	20400	11020	15730	15823.54	0.67	0	-621	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2952	39.50	1.16	12	0.07	402.00	13668.00	20800	20230413	-23.65	13960	20231031	13.75	17150	-7.41	20240105	15410	3.05	20240118	20800	-23.65	20230413	13960	13.75	20231031	1.79	N	102460	500	92 억	124400	N	N	13	N	N
18	20240118	120749	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15880	150	2	0.95	181395900	11469	30.90	15730	15940	15410	20400	11020	15730	15816.19	0.67	0	-612	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2952	39.50	1.16	12	0.06	402.00	13668.00	20800	20230413	-23.65	13960	20231031	13.75	17150	-7.41	20240105	15410	3.05	20240118	20800	-23.65	20230413	13960	13.75	20231031	1.79	N	102460	500	92 억	124400	N	N	13	N	N
19	20240118	110750	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15800	70	2	0.45	112884900	7158	19.29	15730	15940	15410	20400	11020	15730	15770.45	0.67	0	398	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2937	39.30	1.16	12	0.04	402.00	13668.00	20800	20230413	-24.04	13960	20231031	13.18	17150	-7.87	20240105	15410	2.53	20240118	20800	-24.04	20230413	13960	13.18	20231031	1.79	N	102460	500	92 억	124400	N	N	13	N	N
20	20240118	100746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15870	140	2	0.89	98948350	6278	16.92	15730	15940	15410	20400	11020	15730	15761.13	0.67	0	872	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2950	39.48	1.16	12	0.03	402.00	13668.00	20800	20230413	-23.70	13960	20231031	13.68	17150	-7.46	20240105	15410	2.99	20240118	20800	-23.70	20230413	13960	13.68	20231031	1.79	N	102460	500	92 억	124400	N	N	13	N	N
21	20240118	090746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15680	-50	5	-0.32	10966190	706	1.90	15730	15730	15410	20400	11020	15730	15532.85	0.67	0	79	16256	15992	15826	15562	15396	15910	15480	93	4670	500	11320	10	1	18586811	2914	39.00	1.15	12	0.00	402.00	13668.00	20800	20230413	-24.62	13960	20231031	12.32	17150	-8.57	20240105	15410	1.75	20240118	20800	-24.62	20230413	13960	12.32	20231031	1.79	N	102460	500	92 억	124400	N	N	13	N	N
22	20240117	160745	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15730	-350	5	-2.18	581121790	36808	110.26	16030	16090	15660	20900	11260	16080	15788.01	0.73	0	-9767	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2924	39.13	1.15	12	0.20	402.00	13668.00	20800	20230413	-24.38	13960	20231031	12.68	17150	-8.28	20240105	15660	0.45	20240117	20800	-24.38	20230413	13960	12.68	20231031	1.78	N	102460	500	92 억	135191	N	N	13	N	N
23	20240117	150748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15710	-370	5	-2.30	566711470	35892	107.51	16030	16090	15660	20900	11260	16080	15789.35	0.73	0	-9656	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2920	39.08	1.15	12	0.19	402.00	13668.00	20800	20230413	-24.47	13960	20231031	12.54	17150	-8.40	20240105	15660	0.32	20240117	20800	-24.47	20230413	13960	12.54	20231031	1.78	N	102460	500	92 억	135191	N	N	19	N	N
24	20240117	140746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15760	-320	5	-1.99	542965100	34381	102.99	16030	16090	15660	20900	11260	16080	15792.59	0.73	0	-9646	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2929	39.20	1.15	12	0.18	402.00	13668.00	20800	20230413	-24.23	13960	20231031	12.89	17150	-8.10	20240105	15660	0.64	20240117	20800	-24.23	20230413	13960	12.89	20231031	1.78	N	102460	500	92 억	135191	N	N	19	N	N
25	20240117	130746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15700	-380	5	-2.36	515457210	32631	97.74	16030	16090	15660	20900	11260	16080	15796.55	0.73	0	-9824	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2918	39.05	1.15	12	0.18	402.00	13668.00	20800	20230413	-24.52	13960	20231031	12.46	17150	-8.45	20240105	15660	0.26	20240117	20800	-24.52	20230413	13960	12.46	20231031	1.78	N	102460	500	92 억	135191	N	N	19	N	N
26	20240117	120747	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15740	-340	5	-2.11	465377190	29446	88.20	16030	16090	15660	20900	11260	16080	15804.43	0.73	0	-9240	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2926	39.15	1.15	12	0.16	402.00	13668.00	20800	20230413	-24.33	13960	20231031	12.75	17150	-8.22	20240105	15660	0.51	20240117	20800	-24.33	20230413	13960	12.75	20231031	1.78	N	102460	500	92 억	135191	N	N	19	N	N
27	20240117	110748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15820	-260	5	-1.62	361839390	22898	68.59	16030	16090	15660	20900	11260	16080	15802.23	0.73	0	-7951	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2940	39.35	1.16	12	0.12	402.00	13668.00	20800	20230413	-23.94	13960	20231031	13.32	17150	-7.76	20240105	15660	1.02	20240117	20800	-23.94	20230413	13960	13.32	20231031	1.78	N	102460	500	92 억	135191	N	N	19	N	N
28	20240117	100744	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15710	-370	5	-2.30	272973550	17287	51.78	16030	16090	15660	20900	11260	16080	15790.68	0.73	0	-7720	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2920	39.08	1.15	12	0.09	402.00	13668.00	20800	20230413	-24.47	13960	20231031	12.54	17150	-8.40	20240105	15660	0.32	20240117	20800	-24.47	20230413	13960	12.54	20231031	1.78	N	102460	500	92 억	135191	N	N	19	N	N
29	20240117	090748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15850	-230	5	-1.43	54979840	3454	10.35	16030	16090	15820	20900	11260	16080	15917.73	0.73	0	-609	16533	16306	16103	15876	15673	16420	15990	93	4820	500	11570	10	1	18586811	2946	39.43	1.16	12	0.02	402.00	13668.00	20800	20230413	-23.80	13960	20231031	13.54	17150	-7.58	20240105	15820	0.19	20240117	20800	-23.80	20230413	13960	13.54	20231031	1.78	N	102460	500	92 억	135191	N	N	19	N	N
30	20240116	160744	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16080	20	2	0.12	536141540	33372	103.08	15910	16330	15900	20850	11250	16060	16065.61	0.72	0	1193	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2989	40.00	1.18	12	0.18	402.00	13668.00	20800	20230413	-22.69	13960	20231031	15.19	17150	-6.24	20240105	15900	1.13	20240116	20800	-22.69	20230413	13960	15.19	20231031	1.78	N	102460	500	92 억	133112	N	N	19	N	N
31	20240116	150743	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15990	-70	5	-0.44	526737410	32785	101.27	15910	16330	15900	20850	11250	16060	16066.41	0.72	0	1207	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2972	39.78	1.17	12	0.18	402.00	13668.00	20800	20230413	-23.12	13960	20231031	14.54	17150	-6.76	20240105	15900	0.57	20240116	20800	-23.12	20230413	13960	14.54	20231031	1.78	N	102460	500	92 억	133112	N	N	54	N	N
32	20240116	140745	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16040	-20	5	-0.12	470799820	29291	90.47	15910	16330	15900	20850	11250	16060	16073.19	0.72	0	1164	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2981	39.90	1.17	12	0.16	402.00	13668.00	20800	20230413	-22.88	13960	20231031	14.90	17150	-6.47	20240105	15900	0.88	20240116	20800	-22.88	20230413	13960	14.90	20231031	1.78	N	102460	500	92 억	133112	N	N	54	N	N
33	20240116	130746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16060	0	3	0.00	451832630	28108	86.82	15910	16330	15900	20850	11250	16060	16074.88	0.72	0	1428	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2985	39.95	1.18	12	0.15	402.00	13668.00	20800	20230413	-22.79	13960	20231031	15.04	17150	-6.36	20240105	15900	1.01	20240116	20800	-22.79	20230413	13960	15.04	20231031	1.78	N	102460	500	92 억	133112	N	N	54	N	N
34	20240116	120744	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16000	-60	5	-0.37	432856960	26926	83.17	15910	16330	15900	20850	11250	16060	16075.80	0.72	0	1357	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2974	39.80	1.17	12	0.14	402.00	13668.00	20800	20230413	-23.08	13960	20231031	14.61	17150	-6.71	20240105	15900	0.63	20240116	20800	-23.08	20230413	13960	14.61	20231031	1.78	N	102460	500	92 억	133112	N	N	54	N	N
35	20240116	110742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16080	20	2	0.12	378613110	23544	72.72	15910	16330	15900	20850	11250	16060	16081.09	0.72	0	1381	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2989	40.00	1.18	12	0.13	402.00	13668.00	20800	20230413	-22.69	13960	20231031	15.19	17150	-6.24	20240105	15900	1.13	20240116	20800	-22.69	20230413	13960	15.19	20231031	1.78	N	102460	500	92 억	133112	N	N	54	N	N
36	20240116	100744	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15960	-100	5	-0.62	244489240	15145	46.78	15910	16330	15910	20850	11250	16060	16143.23	0.72	0	-606	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2966	39.70	1.17	12	0.08	402.00	13668.00	20800	20230413	-23.27	13960	20231031	14.33	17150	-6.94	20240105	15910	0.31	20240116	20800	-23.27	20230413	13960	14.33	20231031	1.78	N	102460	500	92 억	133112	N	N	54	N	N
37	20240116	090742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16070	10	2	0.06	21811030	1363	4.21	15910	16070	15910	20850	11250	16060	16002.22	0.72	0	329	16533	16296	16173	15936	15813	16235	15875	93	4790	500	11560	10	1	18586811	2987	39.98	1.18	12	0.01	402.00	13668.00	20800	20230413	-22.74	13960	20231031	15.11	17150	-6.30	20240105	15910	1.01	20240116	20800	-22.74	20230413	13960	15.11	20231031	1.78	N	102460	500	92 억	133112	N	N	54	N	N
38	20240115	160742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16060	-240	5	-1.47	522429120	32294	84.63	16350	16410	16050	21150	11410	16300	16177.90	0.73	-835	-2370	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	2985	39.95	1.18	12	0.17	402.00	13668.00	20850	20230109	-22.97	13960	20231031	15.04	17150	-6.36	20240105	16050	0.06	20240115	20800	-22.79	20230413	13960	15.04	20231031	1.79	N	102460	500	92 억	136438	N	N	54	N	N
39	20240115	150742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16070	-230	5	-1.41	488897660	30206	79.15	16350	16410	16050	21150	11410	16300	16185.45	0.73	-835	-2478	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	2987	39.98	1.18	12	0.16	402.00	13668.00	20850	20230109	-22.93	13960	20231031	15.11	17150	-6.30	20240105	16050	0.12	20240115	20800	-22.74	20230413	13960	15.11	20231031	1.79	N	102460	500	92 억	136438	N	N	1	N	N
40	20240115	140742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16070	-230	5	-1.41	445957990	27533	72.15	16350	16410	16060	21150	11410	16300	16197.22	0.73	-835	-2496	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	2987	39.98	1.18	12	0.15	402.00	13668.00	20850	20230109	-22.93	13960	20231031	15.11	17150	-6.30	20240105	16060	0.06	20240115	20800	-22.74	20230413	13960	15.11	20231031	1.79	N	102460	500	92 억	136438	N	N	1	N	N
41	20240115	130741	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16100	-200	5	-1.23	381854270	23547	61.70	16350	16410	16070	21150	11410	16300	16216.68	0.73	-835	-2883	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	2992	40.05	1.18	12	0.13	402.00	13668.00	20850	20230109	-22.78	13960	20231031	15.33	17150	-6.12	20240105	16070	0.19	20240115	20800	-22.60	20230413	13960	15.33	20231031	1.79	N	102460	500	92 억	136438	N	N	1	N	N
42	20240115	120742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16150	-150	5	-0.92	334025700	20577	53.92	16350	16410	16070	21150	11410	16300	16232.96	0.73	-835	-3259	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	3002	40.17	1.18	12	0.11	402.00	13668.00	20850	20230109	-22.54	13960	20231031	15.69	17150	-5.83	20240105	16070	0.50	20240115	20800	-22.36	20230413	13960	15.69	20231031	1.79	N	102460	500	92 억	136438	N	N	1	N	N
43	20240115	110741	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16140	-160	5	-0.98	230846060	14177	37.15	16350	16410	16120	21150	11410	16300	16283.14	0.73	-835	-3914	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	3000	40.15	1.18	12	0.08	402.00	13668.00	20850	20230109	-22.59	13960	20231031	15.62	17150	-5.89	20240105	16070	0.44	20240112	20800	-22.40	20230413	13960	15.62	20231031	1.79	N	102460	500	92 억	136438	N	N	1	N	N
44	20240115	100739	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16290	-10	5	-0.06	136871210	8393	21.99	16350	16410	16120	21150	11410	16300	16307.78	0.73	-835	-3329	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	3028	40.52	1.19	12	0.05	402.00	13668.00	20850	20230109	-21.87	13960	20231031	16.69	17150	-5.01	20240105	16070	1.37	20240112	20800	-21.68	20230413	13960	16.69	20231031	1.79	N	102460	500	92 억	136438	N	N	1	N	N
45	20240115	090741	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16140	-160	5	-0.98	40984710	2511	6.58	16350	16350	16140	21150	11410	16300	16322.07	0.73	-835	-2392	16946	16622	16346	16022	15746	16485	15885	93	4850	500	11730	10	1	18586811	3000	40.15	1.18	12	0.01	402.00	13668.00	20850	20230109	-22.59	13960	20231031	15.62	17150	-5.89	20240105	16070	0.44	20240112	20800	-22.40	20230413	13960	15.62	20231031	1.79	N	102460	500	92 억	136438	N	N	1	N	N
46	20240112	160752	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16300	-270	5	-1.63	621260570	38152	125.05	16570	16670	16070	21500	11600	16570	16283.82	0.81	0	-9932	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3030	40.55	1.19	12	0.21	402.00	13668.00	20850	20230109	-21.82	13960	20231031	16.76	17150	-4.96	20240105	16070	1.43	20240112	20800	-21.63	20230413	13960	16.76	20231031	1.77	N	102460	500	92 억	150493	N	N	1	N	N
47	20240112	150740	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16150	-420	5	-2.53	580593670	35644	116.83	16570	16670	16070	21500	11600	16570	16288.68	0.81	0	-9456	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3002	40.17	1.18	12	0.19	402.00	13668.00	20850	20230109	-22.54	13960	20231031	15.69	17150	-5.83	20240105	16070	0.50	20240112	20800	-22.36	20230413	13960	15.69	20231031	1.77	N	102460	500	92 억	150493	N	N	35	N	N
48	20240112	140739	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16160	-410	5	-2.47	534082510	32762	107.38	16570	16670	16070	21500	11600	16570	16301.89	0.81	0	-8968	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3004	40.20	1.18	12	0.18	402.00	13668.00	20850	20230109	-22.49	13960	20231031	15.76	17150	-5.77	20240105	16070	0.56	20240112	20800	-22.31	20230413	13960	15.76	20231031	1.77	N	102460	500	92 억	150493	N	N	35	N	N
49	20240112	130735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16180	-390	5	-2.35	394360080	24092	78.97	16570	16670	16180	21500	11600	16570	16368.92	0.81	0	-8313	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3007	40.25	1.18	12	0.13	402.00	13668.00	20850	20230109	-22.40	13960	20231031	15.90	17150	-5.66	20240105	16100	0.50	20240108	20800	-22.21	20230413	13960	15.90	20231031	1.77	N	102460	500	92 억	150493	N	N	35	N	N
50	20240112	120740	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16330	-240	5	-1.45	276675950	16853	55.24	16570	16670	16290	21500	11600	16570	16417.01	0.81	0	-4766	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3035	40.62	1.19	12	0.09	402.00	13668.00	20850	20230109	-21.68	13960	20231031	16.98	17150	-4.78	20240105	16100	1.43	20240108	20800	-21.49	20230413	13960	16.98	20231031	1.77	N	102460	500	92 억	150493	N	N	35	N	N
51	20240112	110735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16340	-230	5	-1.39	238332220	14506	47.55	16570	16670	16290	21500	11600	16570	16429.91	0.81	0	-3876	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3037	40.65	1.20	12	0.08	402.00	13668.00	20850	20230109	-21.63	13960	20231031	17.05	17150	-4.72	20240105	16100	1.49	20240108	20800	-21.44	20230413	13960	17.05	20231031	1.77	N	102460	500	92 억	150493	N	N	35	N	N
52	20240112	100736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16330	-240	5	-1.45	221983020	13505	44.27	16570	16670	16290	21500	11600	16570	16437.10	0.81	0	-4070	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3035	40.62	1.19	12	0.07	402.00	13668.00	20850	20230109	-21.68	13960	20231031	16.98	17150	-4.78	20240105	16100	1.43	20240108	20800	-21.49	20230413	13960	16.98	20231031	1.77	N	102460	500	92 억	150493	N	N	35	N	N
53	20240112	090737	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16660	90	2	0.54	9619460	578	1.89	16570	16660	16570	21500	11600	16570	16642.66	0.81	0	-450	16863	16716	16523	16376	16183	16790	16450	93	4930	500	11930	10	1	18586811	3097	41.44	1.22	12	0.00	402.00	13668.00	20850	20230109	-20.10	13960	20231031	19.34	17150	-2.86	20240105	16100	3.48	20240108	20800	-19.90	20230413	13960	19.34	20231031	1.77	N	102460	500	92 억	150493	N	N	35	N	N
54	20240111	160732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16570	50	2	0.30	503805440	30492	125.31	16520	16670	16330	21450	11570	16520	16522.54	0.79	-1034	4381	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3080	41.22	1.21	12	0.16	402.00	13668.00	21200	20230105	-21.84	13960	20231031	18.70	17150	-3.38	20240105	16100	2.92	20240108	20800	-20.34	20230413	13960	18.70	20231031	1.77	N	102460	500	92 억	146518	N	N	35	N	N
55	20240111	150737	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16610	90	2	0.54	468116970	28340	116.47	16520	16670	16330	21450	11570	16520	16517.89	0.79	-1034	3920	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3087	41.32	1.22	12	0.15	402.00	13668.00	21200	20230105	-21.65	13960	20231031	18.98	17150	-3.15	20240105	16100	3.17	20240108	20800	-20.14	20230413	13960	18.98	20231031	1.77	N	102460	500	92 억	146518	N	N	21	N	N
56	20240111	140735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16530	10	2	0.06	307855640	18697	76.84	16520	16640	16330	21450	11570	16520	16465.51	0.79	-1034	242	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3072	41.12	1.21	12	0.10	402.00	13668.00	21200	20230105	-22.03	13960	20231031	18.41	17150	-3.62	20240105	16100	2.67	20240108	20800	-20.53	20230413	13960	18.41	20231031	1.77	N	102460	500	92 억	146518	N	N	21	N	N
57	20240111	130732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16570	50	2	0.30	291866130	17731	72.87	16520	16640	16330	21450	11570	16520	16460.78	0.79	-1034	-176	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3080	41.22	1.21	12	0.10	402.00	13668.00	21200	20230105	-21.84	13960	20231031	18.70	17150	-3.38	20240105	16100	2.92	20240108	20800	-20.34	20230413	13960	18.70	20231031	1.77	N	102460	500	92 억	146518	N	N	21	N	N
58	20240111	120733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16560	40	2	0.24	289000040	17558	72.16	16520	16640	16330	21450	11570	16520	16459.74	0.79	-1034	-134	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3078	41.19	1.21	12	0.09	402.00	13668.00	21200	20230105	-21.89	13960	20231031	18.62	17150	-3.44	20240105	16100	2.86	20240108	20800	-20.38	20230413	13960	18.62	20231031	1.77	N	102460	500	92 억	146518	N	N	21	N	N
59	20240111	110735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16520	0	3	0.00	254336790	15465	63.56	16520	16640	16330	21450	11570	16520	16445.96	0.79	-1034	-1750	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3071	41.09	1.21	12	0.08	402.00	13668.00	21200	20230105	-22.08	13960	20231031	18.34	17150	-3.67	20240105	16100	2.61	20240108	20800	-20.58	20230413	13960	18.34	20231031	1.77	N	102460	500	92 억	146518	N	N	21	N	N
60	20240111	100735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16400	-120	5	-0.73	188685040	11477	47.17	16520	16640	16330	21450	11570	16520	16440.28	0.79	-1034	-3720	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3048	40.80	1.20	12	0.06	402.00	13668.00	21200	20230105	-22.64	13960	20231031	17.48	17150	-4.37	20240105	16100	1.86	20240108	20800	-21.15	20230413	13960	17.48	20231031	1.77	N	102460	500	92 억	146518	N	N	21	N	N
61	20240111	090733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16530	10	2	0.06	4082900	247	1.02	16520	16540	16520	21450	11570	16520	16529.96	0.79	-1034	-10	16713	16616	16443	16346	16173	16665	16395	93	4930	500	11890	10	1	18586811	3072	41.12	1.21	12	0.00	402.00	13668.00	21200	20230105	-22.03	13960	20231031	18.41	17150	-3.62	20240105	16100	2.67	20240108	20800	-20.53	20230413	13960	18.41	20231031	1.77	N	102460	500	92 억	146518	N	N	21	N	N
62	20240110	160731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16520	30	2	0.18	399875850	24322	84.03	16500	16540	16270	21400	11550	16490	16440.91	0.81	0	-4163	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3071	41.09	1.21	12	0.13	402.00	13668.00	21200	20230104	-22.08	13960	20231031	18.34	17150	-3.67	20240105	16100	2.61	20240108	20800	-20.58	20230413	13960	18.34	20231031	1.78	N	102460	500	92 억	150837	N	N	21	N	N
63	20240110	150733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16460	-30	5	-0.18	379682410	23098	79.80	16500	16540	16270	21400	11550	16490	16437.89	0.81	0	-4026	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3059	40.95	1.20	12	0.12	402.00	13668.00	21200	20230104	-22.36	13960	20231031	17.91	17150	-4.02	20240105	16100	2.24	20240108	20800	-20.87	20230413	13960	17.91	20231031	1.78	N	102460	500	92 억	150837	N	N	4	N	N
64	20240110	140735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16480	-10	5	-0.06	323786090	19703	68.07	16500	16540	16270	21400	11550	16490	16433.34	0.81	0	-3308	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3063	41.00	1.21	12	0.11	402.00	13668.00	21200	20230104	-22.26	13960	20231031	18.05	17150	-3.91	20240105	16100	2.36	20240108	20800	-20.77	20230413	13960	18.05	20231031	1.78	N	102460	500	92 억	150837	N	N	4	N	N
65	20240110	130732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16500	10	2	0.06	315038400	19172	66.24	16500	16540	16270	21400	11550	16490	16432.21	0.81	0	-2983	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3067	41.04	1.21	12	0.10	402.00	13668.00	21200	20230104	-22.17	13960	20231031	18.19	17150	-3.79	20240105	16100	2.48	20240108	20800	-20.67	20230413	13960	18.19	20231031	1.78	N	102460	500	92 억	150837	N	N	4	N	N
66	20240110	120733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16520	30	2	0.18	266168080	16204	55.98	16500	16540	16270	21400	11550	16490	16426.07	0.81	0	-1877	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3071	41.09	1.21	12	0.09	402.00	13668.00	21200	20230104	-22.08	13960	20231031	18.34	17150	-3.67	20240105	16100	2.61	20240108	20800	-20.58	20230413	13960	18.34	20231031	1.78	N	102460	500	92 억	150837	N	N	4	N	N
67	20240110	110732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16490	0	3	0.00	180725470	11026	38.09	16500	16540	16270	21400	11550	16490	16390.85	0.81	0	-2565	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3065	41.02	1.21	12	0.06	402.00	13668.00	21200	20230104	-22.22	13960	20231031	18.12	17150	-3.85	20240105	16100	2.42	20240108	20800	-20.72	20230413	13960	18.12	20231031	1.78	N	102460	500	92 억	150837	N	N	4	N	N
68	20240110	100731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16470	-20	5	-0.12	135981420	8309	28.71	16500	16500	16270	21400	11550	16490	16365.56	0.81	0	-3019	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3061	40.97	1.21	12	0.04	402.00	13668.00	21200	20230104	-22.31	13960	20231031	17.98	17150	-3.97	20240105	16100	2.30	20240108	20800	-20.82	20230413	13960	17.98	20231031	1.78	N	102460	500	92 억	150837	N	N	4	N	N
69	20240110	090731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16390	-100	5	-0.61	10893040	663	2.29	16500	16500	16390	21400	11550	16490	16429.92	0.81	0	-82	16923	16706	16423	16206	15923	16815	16315	93	4910	500	11870	10	1	18586811	3046	40.77	1.20	12	0.00	402.00	13668.00	21200	20230104	-22.69	13960	20231031	17.41	17150	-4.43	20240105	16100	1.80	20240108	20800	-21.20	20230413	13960	17.41	20231031	1.78	N	102460	500	92 억	150837	N	N	4	N	N
70	20240109	160730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16490	290	2	1.79	475692780	28837	82.44	16200	16640	16140	21050	11340	16200	16495.92	0.76	0	7458	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3065	41.02	1.21	12	0.16	402.00	13668.00	21950	20230103	-24.87	13960	20231031	18.12	17150	-3.85	20240105	16100	2.42	20240108	20850	-20.91	20230109	13960	18.12	20231031	1.80	N	102460	500	92 억	140743	N	N	4	N	N
71	20240109	150731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16390	190	2	1.17	465312830	28206	80.64	16200	16640	16140	21050	11340	16200	16496.94	0.76	0	7374	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3046	40.77	1.20	12	0.15	402.00	13668.00	21950	20230103	-25.33	13960	20231031	17.41	17150	-4.43	20240105	16100	1.80	20240108	20850	-21.39	20230109	13960	17.41	20231031	1.80	N	102460	500	92 억	140743	N	N	70	N	N
72	20240109	140730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16370	170	2	1.05	446086860	27034	77.29	16200	16640	16140	21050	11340	16200	16500.96	0.76	0	7188	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3043	40.72	1.20	12	0.15	402.00	13668.00	21950	20230103	-25.42	13960	20231031	17.26	17150	-4.55	20240105	16100	1.68	20240108	20850	-21.49	20230109	13960	17.26	20231031	1.80	N	102460	500	92 억	140743	N	N	70	N	N
73	20240109	130730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16520	320	2	1.98	414977610	25140	71.87	16200	16640	16140	21050	11340	16200	16506.67	0.76	0	7911	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3071	41.09	1.21	12	0.14	402.00	13668.00	21950	20230103	-24.74	13960	20231031	18.34	17150	-3.67	20240105	16100	2.61	20240108	20850	-20.77	20230109	13960	18.34	20231031	1.80	N	102460	500	92 억	140743	N	N	70	N	N
74	20240109	120736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16570	370	2	2.28	398055200	24118	68.95	16200	16640	16140	21050	11340	16200	16504.49	0.76	0	7967	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3080	41.22	1.21	12	0.13	402.00	13668.00	21950	20230103	-24.51	13960	20231031	18.70	17150	-3.38	20240105	16100	2.92	20240108	20850	-20.53	20230109	13960	18.70	20231031	1.80	N	102460	500	92 억	140743	N	N	70	N	N
75	20240109	110732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	340	2	2.10	330485760	20040	57.29	16200	16640	16140	21050	11340	16200	16491.31	0.76	0	5680	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3074	41.14	1.21	12	0.11	402.00	13668.00	21950	20230103	-24.65	13960	20231031	18.48	17150	-3.56	20240105	16100	2.73	20240108	20850	-20.67	20230109	13960	18.48	20231031	1.80	N	102460	500	92 억	140743	N	N	70	N	N
76	20240109	100731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16490	290	2	1.79	214842400	13018	37.22	16200	16640	16140	21050	11340	16200	16503.49	0.76	0	1496	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3065	41.02	1.21	12	0.07	402.00	13668.00	21950	20230103	-24.87	13960	20231031	18.12	17150	-3.85	20240105	16100	2.42	20240108	20850	-20.91	20230109	13960	18.12	20231031	1.80	N	102460	500	92 억	140743	N	N	70	N	N
77	20240109	090731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16330	130	2	0.80	7524140	464	1.33	16200	16340	16140	21050	11340	16200	16215.82	0.76	0	173	16906	16552	16326	15972	15746	16440	15860	93	4850	500	11660	10	1	18586811	3035	40.62	1.19	12	0.00	402.00	13668.00	21950	20230103	-25.60	13960	20231031	16.98	17150	-4.78	20240105	16100	1.43	20240108	20850	-21.68	20230109	13960	16.98	20231031	1.80	N	102460	500	92 억	140743	N	N	70	N	N
78	20240108	160729	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16200	-310	5	-1.88	570759370	34977	43.71	16520	16680	16100	21450	11560	16510	16318.14	0.81	-1308	-8194	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3011	40.30	1.19	12	0.19	402.00	13668.00	22800	20230102	-28.95	13960	20231031	16.05	17150	-5.54	20240105	16100	0.62	20240108	20850	-22.30	20230109	13960	16.05	20231031	1.81	N	102460	500	92 억	149985	N	N	70	N	N
79	20240108	150731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16200	-310	5	-1.88	556471340	34095	42.60	16520	16680	16100	21450	11560	16510	16321.20	0.81	-1308	-8089	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3011	40.30	1.19	12	0.18	402.00	13668.00	22800	20230102	-28.95	13960	20231031	16.05	17150	-5.54	20240105	16100	0.62	20240108	20850	-22.30	20230109	13960	16.05	20231031	1.81	N	102460	500	92 억	149985	N	N	77	N	N
80	20240108	140730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16220	-290	5	-1.76	366537470	22361	27.94	16520	16680	16220	21450	11560	16510	16391.82	0.81	-1308	-6879	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3015	40.35	1.19	12	0.12	402.00	13668.00	22800	20230102	-28.86	13960	20231031	16.19	17150	-5.42	20240105	16200	0.12	20240105	20850	-22.21	20230109	13960	16.19	20231031	1.81	N	102460	500	92 억	149985	N	N	77	N	N
81	20240108	130729	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16320	-190	5	-1.15	269255220	16387	20.48	16520	16680	16320	21450	11560	16510	16431.03	0.81	-1308	-4860	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3033	40.60	1.19	12	0.09	402.00	13668.00	22800	20230102	-28.42	13960	20231031	16.91	17150	-4.84	20240105	16200	0.74	20240105	20850	-21.73	20230109	13960	16.91	20231031	1.81	N	102460	500	92 억	149985	N	N	77	N	N
82	20240108	120730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16370	-140	5	-0.85	216796440	13177	16.47	16520	16680	16370	21450	11560	16510	16452.64	0.81	-1308	-4647	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3043	40.72	1.20	12	0.07	402.00	13668.00	22800	20230102	-28.20	13960	20231031	17.26	17150	-4.55	20240105	16200	1.05	20240105	20850	-21.49	20230109	13960	17.26	20231031	1.81	N	102460	500	92 억	149985	N	N	77	N	N
83	20240108	110731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16390	-120	5	-0.73	190077840	11546	14.43	16520	16680	16380	21450	11560	16510	16462.66	0.81	-1308	-4371	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3046	40.77	1.20	12	0.06	402.00	13668.00	22800	20230102	-28.11	13960	20231031	17.41	17150	-4.43	20240105	16200	1.17	20240105	20850	-21.39	20230109	13960	17.41	20231031	1.81	N	102460	500	92 억	149985	N	N	77	N	N
84	20240108	100731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16380	-130	5	-0.79	159867790	9704	12.13	16520	16680	16380	21450	11560	16510	16474.42	0.81	-1308	-4606	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3045	40.75	1.20	12	0.05	402.00	13668.00	22800	20230102	-28.16	13960	20231031	17.34	17150	-4.49	20240105	16200	1.11	20240105	20850	-21.44	20230109	13960	17.34	20231031	1.81	N	102460	500	92 억	149985	N	N	77	N	N
85	20240108	090729	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16500	-10	5	-0.06	23135460	1400	1.75	16520	16680	16460	21450	11560	16510	16525.33	0.81	-1308	-388	17570	17040	16620	16090	15670	17305	16355	93	4940	500	11880	10	1	18586811	3067	41.04	1.21	12	0.01	402.00	13668.00	22800	20230102	-27.63	13960	20231031	18.19	17150	-3.79	20240105	16200	1.85	20240105	20850	-20.86	20230109	13960	18.19	20231031	1.81	N	102460	500	92 억	149985	N	N	77	N	N
86	20240105	160729	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16510	250	2	1.54	1344642820	79987	167.45	16280	17150	16200	21100	11390	16260	16810.77	0.79	0	4372	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3069	41.07	1.21	12	0.43	402.00	13668.00	22800	20230102	-27.59	13960	20231031	18.27	17150	-3.73	20240105	16200	1.91	20240105	21200	-22.12	20230105	13960	18.27	20231031	1.83	N	102460	500	92 억	146996	N	N	77	N	N
87	20240105	150730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16520	260	2	1.60	1328266880	78995	165.37	16280	17150	16200	21100	11390	16260	16814.57	0.79	0	4302	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3071	41.09	1.21	12	0.43	402.00	13668.00	22800	20230102	-27.54	13960	20231031	18.34	17150	-3.67	20240105	16200	1.98	20240105	21200	-22.08	20230105	13960	18.34	20231031	1.83	N	102460	500	92 억	146996	N	N	89	N	N
88	20240105	140727	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16630	370	2	2.28	1240225780	73674	154.23	16280	17150	16200	21100	11390	16260	16833.97	0.79	0	4414	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3091	41.37	1.22	12	0.40	402.00	13668.00	22800	20230102	-27.06	13960	20231031	19.13	17150	-3.03	20240105	16200	2.65	20240105	21200	-21.56	20230105	13960	19.13	20231031	1.83	N	102460	500	92 억	146996	N	N	89	N	N
89	20240105	130728	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16680	420	2	2.58	1178002660	69933	146.40	16280	17150	16200	21100	11390	16260	16844.73	0.79	0	4392	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3100	41.49	1.22	12	0.38	402.00	13668.00	22800	20230102	-26.84	13960	20231031	19.48	17150	-2.74	20240105	16200	2.96	20240105	21200	-21.32	20230105	13960	19.48	20231031	1.83	N	102460	500	92 억	146996	N	N	89	N	N
90	20240105	120728	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16760	500	2	3.08	1090065260	64674	135.39	16280	17150	16200	21100	11390	16260	16854.77	0.79	0	6167	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3115	41.69	1.23	12	0.35	402.00	13668.00	22800	20230102	-26.49	13960	20231031	20.06	17150	-2.27	20240105	16200	3.46	20240105	21200	-20.94	20230105	13960	20.06	20231031	1.83	N	102460	500	92 억	146996	N	N	89	N	N
91	20240105	110727	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16740	480	2	2.95	983342970	58329	122.11	16280	17150	16200	21100	11390	16260	16858.56	0.79	0	6281	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3111	41.64	1.22	12	0.31	402.00	13668.00	22800	20230102	-26.58	13960	20231031	19.91	17150	-2.39	20240105	16200	3.33	20240105	21200	-21.04	20230105	13960	19.91	20231031	1.83	N	102460	500	92 억	146996	N	N	89	N	N
92	20240105	100730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16800	540	2	3.32	535150380	31927	66.84	16280	17010	16200	21100	11390	16260	16761.69	0.79	0	7969	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3123	41.79	1.23	12	0.17	402.00	13668.00	22800	20230102	-26.32	13960	20231031	20.34	17130	-1.93	20240103	16200	3.70	20240105	21200	-20.75	20230105	13960	20.34	20231031	1.83	N	102460	500	92 억	146996	N	N	89	N	N
93	20240105	090727	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16400	140	2	0.86	50309070	3081	6.45	16280	16420	16200	21100	11390	16260	16328.81	0.79	0	484	16886	16572	16416	16102	15946	16495	16025	93	4840	500	11700	10	1	18586811	3048	40.80	1.20	12	0.02	402.00	13668.00	22800	20230102	-28.07	13960	20231031	17.48	17130	-4.26	20240103	16200	1.23	20240105	21200	-22.64	20230105	13960	17.48	20231031	1.83	N	102460	500	92 억	146996	N	N	89	N	N
94	20240104	160724	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16260	-470	5	-2.81	775736710	47415	69.65	16730	16730	16260	21700	11720	16730	16360.64	0.84	0	-7954	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3022	40.45	1.19	12	0.26	402.00	13668.00	22850	20221228	-28.84	13960	20231031	16.48	17130	-5.08	20240103	16260	0.00	20240104	21200	-23.30	20230104	13960	16.48	20231031	1.83	N	102460	500	92 억	156975	N	N	89	N	N
95	20240104	150726	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16330	-400	5	-2.39	740000950	45219	66.42	16730	16730	16260	21700	11720	16730	16364.82	0.84	0	-7852	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3035	40.62	1.19	12	0.24	402.00	13668.00	22850	20221228	-28.53	13960	20231031	16.98	17130	-4.67	20240103	16260	0.43	20240104	21200	-22.97	20230104	13960	16.98	20231031	1.83	N	102460	500	92 억	156975	N	N	190	N	N
96	20240104	140727	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16400	-330	5	-1.97	677755420	41408	60.82	16730	16730	16260	21700	11720	16730	16367.74	0.84	0	-6865	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3048	40.80	1.20	12	0.22	402.00	13668.00	22850	20221228	-28.23	13960	20231031	17.48	17130	-4.26	20240103	16260	0.86	20240104	21200	-22.64	20230104	13960	17.48	20231031	1.83	N	102460	500	92 억	156975	N	N	190	N	N
97	20240104	130727	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16290	-440	5	-2.63	609393140	37216	54.67	16730	16730	16260	21700	11720	16730	16374.49	0.84	0	-6443	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3028	40.52	1.19	12	0.20	402.00	13668.00	22850	20221228	-28.71	13960	20231031	16.69	17130	-4.90	20240103	16260	0.18	20240104	21200	-23.16	20230104	13960	16.69	20231031	1.83	N	102460	500	92 억	156975	N	N	190	N	N
98	20240104	120725	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16360	-370	5	-2.21	531300230	32437	47.65	16730	16730	16260	21700	11720	16730	16379.45	0.84	0	-5157	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3041	40.70	1.20	12	0.17	402.00	13668.00	22850	20221228	-28.40	13960	20231031	17.19	17130	-4.50	20240103	16260	0.62	20240104	21200	-22.83	20230104	13960	17.19	20231031	1.83	N	102460	500	92 억	156975	N	N	190	N	N
99	20240104	110724	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16300	-430	5	-2.57	427737940	26085	38.32	16730	16730	16300	21700	11720	16730	16397.85	0.84	0	-4811	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3030	40.55	1.19	12	0.14	402.00	13668.00	22850	20221228	-28.67	13960	20231031	16.76	17130	-4.85	20240103	16300	0.00	20240104	21200	-23.11	20230104	13960	16.76	20231031	1.83	N	102460	500	92 억	156975	N	N	190	N	N
100	20240104	100724	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16340	-390	5	-2.33	312150730	19011	27.93	16730	16730	16300	21700	11720	16730	16419.48	0.84	0	-2805	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3037	40.65	1.20	12	0.10	402.00	13668.00	22850	20221228	-28.49	13960	20231031	17.05	17130	-4.61	20240103	16300	0.25	20240104	21200	-22.92	20230104	13960	17.05	20231031	1.83	N	102460	500	92 억	156975	N	N	190	N	N
101	20240104	090727	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16580	-150	5	-0.90	26235640	1577	2.32	16730	16730	16560	21700	11720	16730	16636.42	0.84	0	-1128	17383	17056	16803	16476	16223	17220	16640	93	4970	500	12040	10	1	18586811	3082	41.24	1.21	12	0.01	402.00	13668.00	22850	20221228	-27.44	13960	20231031	18.77	17130	-3.21	20240103	16380	1.22	20240102	21200	-21.79	20230104	13960	18.77	20231031	1.83	N	102460	500	92 억	156975	N	N	190	N	N
102	20240103	160723	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16730	30	2	0.18	1151162570	68013	156.53	16670	17130	16550	21700	11690	16700	16925.91	0.85	-883	1023	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3110	41.62	1.22	12	0.37	402.00	13668.00	22850	20221228	-26.78	13960	20231031	19.84	17130	-2.34	20240103	16380	2.14	20240102	21950	-23.78	20230103	13960	19.84	20231031	1.84	N	102460	500	92 억	157130	N	N	190	N	N
103	20240103	150722	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16730	30	2	0.18	1136428210	67132	154.50	16670	17130	16550	21700	11690	16700	16928.55	0.85	-883	961	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3110	41.62	1.22	12	0.36	402.00	13668.00	22850	20221228	-26.78	13960	20231031	19.84	17130	-2.34	20240103	16380	2.14	20240102	21950	-23.78	20230103	13960	19.84	20231031	1.84	N	102460	500	92 억	157130	N	N	2	N	N
104	20240103	140719	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16740	40	2	0.24	1082855750	63938	147.15	16670	17130	16550	21700	11690	16700	16936.34	0.85	-883	1660	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3111	41.64	1.22	12	0.34	402.00	13668.00	22850	20221228	-26.74	13960	20231031	19.91	17130	-2.28	20240103	16380	2.20	20240102	21950	-23.74	20230103	13960	19.91	20231031	1.84	N	102460	500	92 억	157130	N	N	2	N	N
105	20240103	130722	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16790	90	2	0.54	998821700	58923	135.61	16670	17130	16550	21700	11690	16700	16951.67	0.85	-883	20	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3121	41.77	1.23	12	0.32	402.00	13668.00	22850	20221228	-26.52	13960	20231031	20.27	17130	-1.98	20240103	16380	2.50	20240102	21950	-23.51	20230103	13960	20.27	20231031	1.84	N	102460	500	92 억	157130	N	N	2	N	N
106	20240103	120725	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16920	220	2	1.32	892801720	52639	121.15	16670	17130	16550	21700	11690	16700	16961.26	0.85	-883	2339	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3145	42.09	1.24	12	0.28	402.00	13668.00	22850	20221228	-25.95	13960	20231031	21.20	17130	-1.23	20240103	16380	3.30	20240102	21950	-22.92	20230103	13960	21.20	20231031	1.84	N	102460	500	92 억	157130	N	N	2	N	N
107	20240103	110721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16940	240	2	1.44	823771880	48555	111.75	16670	17130	16550	21700	11690	16700	16966.21	0.85	-883	3184	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3149	42.14	1.24	12	0.26	402.00	13668.00	22850	20221228	-25.86	13960	20231031	21.35	17130	-1.11	20240103	16380	3.42	20240102	21950	-22.82	20230103	13960	21.35	20231031	1.84	N	102460	500	92 억	157130	N	N	2	N	N
108	20240103	100721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16980	280	2	1.68	708623080	41758	96.10	16670	17130	16550	21700	11690	16700	16970.31	0.85	-883	2757	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3156	42.24	1.24	12	0.22	402.00	13668.00	22850	20221228	-25.69	13960	20231031	21.63	17130	-0.88	20240103	16380	3.66	20240102	21950	-22.64	20230103	13960	21.63	20231031	1.84	N	102460	500	92 억	157130	N	N	2	N	N
109	20240103	090721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16770	70	2	0.42	76383150	4570	10.52	16670	16870	16550	21700	11690	16700	16714.30	0.85	-883	691	17100	16900	16640	16440	16180	17000	16540	93	5000	500	12020	10	1	18586811	3117	41.72	1.23	12	0.02	402.00	13668.00	22850	20221228	-26.61	13960	20231031	20.13	16870	-0.59	20240103	16380	2.38	20240102	21950	-23.60	20230103	13960	20.13	20231031	1.84	N	102460	500	92 억	157130	N	N	2	N	N
110	20240102	160721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16700	160	2	0.97	718225800	43221	72.53	16450	16840	16380	21500	11580	16540	16617.50	0.82	0	6019	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3104	41.54	1.22	12	0.23	402.00	13668.00	22900	20221226	-27.07	13960	20231031	19.63	16840	-0.83	20240102	16380	1.95	20240102	22800	-26.75	20230102	13960	19.63	20231031	1.83	N	102460	500	92 억	151978	N	N	2	N	N
111	20240102	150720	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16760	220	2	1.33	677811440	40804	68.48	16450	16840	16380	21500	11580	16540	16611.40	0.82	0	5809	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3115	41.69	1.23	12	0.22	402.00	13668.00	22900	20221226	-26.81	13960	20231031	20.06	16840	-0.48	20240102	16380	2.32	20240102	22800	-26.49	20230102	13960	20.06	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
112	20240102	140721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16820	280	2	1.69	606653540	36566	61.37	16450	16820	16380	21500	11580	16540	16590.65	0.82	0	6275	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3126	41.84	1.23	12	0.20	402.00	13668.00	22900	20221226	-26.55	13960	20231031	20.49	16820	0.00	20240102	16380	2.69	20240102	22800	-26.23	20230102	13960	20.49	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
113	20240102	130717	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16750	210	2	1.27	453153220	27409	46.00	16450	16750	16380	21500	11580	16540	16533.01	0.82	0	6655	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3113	41.67	1.23	12	0.15	402.00	13668.00	22900	20221226	-26.86	13960	20231031	19.99	16750	0.00	20240102	16380	2.26	20240102	22800	-26.54	20230102	13960	19.99	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
114	20240102	120716	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16560	20	2	0.12	359415600	21784	36.56	16450	16730	16380	21500	11580	16540	16499.06	0.82	0	4380	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3078	41.19	1.21	12	0.12	402.00	13668.00	22900	20221226	-27.69	13960	20231031	18.62	16730	-1.02	20240102	16380	1.10	20240102	22800	-27.37	20230102	13960	18.62	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
115	20240102	110717	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	0	3	0.00	256128490	15539	26.08	16450	16730	16380	21500	11580	16540	16482.95	0.82	0	2592	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3074	41.14	1.21	12	0.08	402.00	13668.00	22900	20221226	-27.77	13960	20231031	18.48	16730	-1.14	20240102	16380	0.98	20240102	22800	-27.46	20230102	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
116	20240102	100708	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16600	60	2	0.36	42275930	2552	4.28	16450	16730	16450	21500	11580	16540	16565.80	0.82	0	1158	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3085	41.29	1.21	12	0.01	402.00	13668.00	22900	20221226	-27.51	13960	20231031	18.91	16730	-0.78	20240102	16450	0.91	20240102	22800	-27.19	20230102	13960	18.91	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
117	20240102	090701	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	0	3	0.00	0	0	0.00	0	0	0	21500	11580	16540	0.00	0.82	0	0	17073	16806	16353	16086	15633	16940	16220	93	4960	500	11900	10	1	18586811	3074	41.14	1.21	12	0.00	402.00	13668.00	22900	20221226	-27.77	13960	20231031	18.48	0	0.00	0	0	0.00	0	22800	-27.46	20230102	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History