KissMeData/293480/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121119	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	100	2	0.74	89962980	6577	48.30	13570	13760	13570	17680	9520	13600	13678.42	0.00	0	-463	13720	13660	13600	13540	13480	13690	13570	89	4080	500	10060	10	1	17772946	2435	10.01	0.87	12	0.04	1368.00	15716.00	16500	20230117	-16.97	13280	20231129	3.16	14940	-8.30	20240108	13440	1.93	20240118	16220	-15.54	20230125	13280	3.16	20231129	1.27	N	293480	500	88 억		0	N	N	15	N	00	N
3	20240123	111114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13710	110	2	0.81	86715630	6340	46.56	13570	13760	13570	17680	9520	13600	13677.54	0.00	0	-459	13720	13660	13600	13540	13480	13690	13570	89	4080	500	10060	10	1	17772946	2437	10.02	0.87	12	0.04	1368.00	15716.00	16500	20230117	-16.91	13280	20231129	3.24	14940	-8.23	20240108	13440	2.01	20240118	16220	-15.47	20230125	13280	3.24	20231129	1.27	N	293480	500	88 억		0	N	N	15	N	00	N
4	20240123	101114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	150	2	1.10	74712470	5465	40.14	13570	13760	13570	17680	9520	13600	13671.08	0.00	0	34	13720	13660	13600	13540	13480	13690	13570	89	4080	500	10060	10	1	17772946	2444	10.05	0.87	12	0.03	1368.00	15716.00	16500	20230117	-16.67	13280	20231129	3.54	14940	-7.97	20240108	13440	2.31	20240118	16220	-15.23	20230125	13280	3.54	20231129	1.27	N	293480	500	88 억		0	N	N	15	N	00	N
5	20240123	091114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13620	20	2	0.15	6852890	504	3.70	13570	13620	13570	17680	9520	13600	13597.00	0.00	0	-149	13720	13660	13600	13540	13480	13690	13570	89	4080	500	10060	10	1	17772946	2421	9.96	0.87	12	0.00	1368.00	15716.00	16500	20230117	-17.45	13280	20231129	2.56	14940	-8.84	20240108	13440	1.34	20240118	16220	-16.03	20230125	13280	2.56	20231129	1.27	N	293480	500	88 억		0	N	N	15	N	00	N
6	20240119	161107	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13500	40	2	0.30	159864830	11798	63.45	13470	13650	13470	17490	9430	13460	13550.16	0.00	0	-60	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2399	9.87	0.86	12	0.07	1368.00	15716.00	16550	20230113	-18.43	13280	20231129	1.66	14940	-9.64	20240108	13440	0.45	20240118	16350	-17.43	20230120	13280	1.66	20231129	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
7	20240119	151110	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13530	70	2	0.52	150603220	11112	59.76	13470	13650	13470	17490	9430	13460	13553.21	0.00	0	-63	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2405	9.89	0.86	12	0.06	1368.00	15716.00	16550	20230113	-18.25	13280	20231129	1.88	14940	-9.44	20240108	13440	0.67	20240118	16350	-17.25	20230120	13280	1.88	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
8	20240119	141107	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13520	60	2	0.45	133218200	9825	52.84	13470	13650	13470	17490	9430	13460	13559.10	0.00	0	-281	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2403	9.88	0.86	12	0.06	1368.00	15716.00	16550	20230113	-18.31	13280	20231129	1.81	14940	-9.50	20240108	13440	0.60	20240118	16350	-17.31	20230120	13280	1.81	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
9	20240119	131108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	140	2	1.04	108359680	7990	42.97	13470	13650	13470	17490	9430	13460	13561.91	0.00	0	-654	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2417	9.94	0.87	12	0.04	1368.00	15716.00	16550	20230113	-17.82	13280	20231129	2.41	14940	-8.97	20240108	13440	1.19	20240118	16350	-16.82	20230120	13280	2.41	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
10	20240119	121113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13540	80	2	0.59	71126940	5249	28.23	13470	13650	13470	17490	9430	13460	13550.57	0.00	0	-355	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2406	9.90	0.86	12	0.03	1368.00	15716.00	16550	20230113	-18.19	13280	20231129	1.96	14940	-9.37	20240108	13440	0.74	20240118	16350	-17.19	20230120	13280	1.96	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
11	20240119	111112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13530	70	2	0.52	67918000	5012	26.95	13470	13650	13470	17490	9430	13460	13551.08	0.00	0	-353	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2405	9.89	0.86	12	0.03	1368.00	15716.00	16550	20230113	-18.25	13280	20231129	1.88	14940	-9.44	20240108	13440	0.67	20240118	16350	-17.25	20230120	13280	1.88	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
12	20240119	101115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13560	100	2	0.74	44499970	3283	17.66	13470	13650	13470	17490	9430	13460	13554.67	0.00	0	16	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2410	9.91	0.86	12	0.02	1368.00	15716.00	16550	20230113	-18.07	13280	20231129	2.11	14940	-9.24	20240108	13440	0.89	20240118	16350	-17.06	20230120	13280	2.11	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
13	20240119	091109	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13510	50	2	0.37	10026520	744	4.00	13470	13570	13470	17490	9430	13460	13476.51	0.00	0	16	13713	13586	13513	13386	13313	13550	13350	89	4030	500	9960	10	1	17772946	2401	9.88	0.86	12	0.00	1368.00	15716.00	16550	20230113	-18.37	13280	20231129	1.73	14940	-9.57	20240108	13440	0.52	20240118	16350	-17.37	20230120	13280	1.73	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
14	20240118	161106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	-40	5	-0.30	250908390	18563	52.83	13570	13640	13440	17550	9450	13500	13517.06	0.00	0	-4470	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2392	9.84	0.86	12	0.10	1368.00	15716.00	16550	20230113	-18.67	13280	20231129	1.36	14940	-9.91	20240108	13440	0.15	20240118	16450	-18.18	20230118	13280	1.36	20231129	1.29	N	293480	500	88 억		0	N	N	11	N	00	N
15	20240118	151106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13490	-10	5	-0.07	236364670	17483	49.76	13570	13640	13440	17550	9450	13500	13519.69	0.00	0	-4146	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2398	9.86	0.86	12	0.10	1368.00	15716.00	16550	20230113	-18.49	13280	20231129	1.58	14940	-9.71	20240108	13440	0.37	20240118	16450	-17.99	20230118	13280	1.58	20231129	1.29	N	293480	500	88 억		0	N	N	16	N	00	N
16	20240118	141107	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13470	-30	5	-0.22	197282930	14581	41.50	13570	13640	13450	17550	9450	13500	13530.14	0.00	0	-3361	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2394	9.85	0.86	12	0.08	1368.00	15716.00	16550	20230113	-18.61	13280	20231129	1.43	14940	-9.84	20240108	13450	0.15	20240118	16450	-18.12	20230118	13280	1.43	20231129	1.29	N	293480	500	88 억		0	N	N	16	N	00	N
17	20240118	131105	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13550	50	2	0.37	168548120	12451	35.44	13570	13640	13450	17550	9450	13500	13536.91	0.00	0	-1626	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2408	9.90	0.86	12	0.07	1368.00	15716.00	16550	20230113	-18.13	13280	20231129	2.03	14940	-9.30	20240108	13450	0.74	20240118	16450	-17.63	20230118	13280	2.03	20231129	1.29	N	293480	500	88 억		0	N	N	16	N	00	N
18	20240118	121109	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13530	30	2	0.22	161475580	11928	33.95	13570	13640	13450	17550	9450	13500	13537.52	0.00	0	-1594	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2405	9.89	0.86	12	0.07	1368.00	15716.00	16550	20230113	-18.25	13280	20231129	1.88	14940	-9.44	20240108	13450	0.59	20240118	16450	-17.75	20230118	13280	1.88	20231129	1.29	N	293480	500	88 억		0	N	N	16	N	00	N
19	20240118	111108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13560	60	2	0.44	139637780	10316	29.36	13570	13640	13450	17550	9450	13500	13536.04	0.00	0	-1295	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2410	9.91	0.86	12	0.06	1368.00	15716.00	16550	20230113	-18.07	13280	20231129	2.11	14940	-9.24	20240108	13450	0.82	20240118	16450	-17.57	20230118	13280	2.11	20231129	1.29	N	293480	500	88 억		0	N	N	16	N	00	N
20	20240118	101103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	100	2	0.74	116125340	8585	24.43	13570	13640	13450	17550	9450	13500	13526.54	0.00	0	-765	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2417	9.94	0.87	12	0.05	1368.00	15716.00	16550	20230113	-17.82	13280	20231129	2.41	14940	-8.97	20240108	13450	1.12	20240118	16450	-17.33	20230118	13280	2.41	20231129	1.29	N	293480	500	88 억		0	N	N	16	N	00	N
21	20240118	091105	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	-40	5	-0.30	20334450	1508	4.29	13570	13590	13450	17550	9450	13500	13484.38	0.00	0	-543	14033	13766	13633	13366	13233	13700	13300	89	4050	500	9990	10	1	17772946	2392	9.84	0.86	12	0.01	1368.00	15716.00	16550	20230113	-18.67	13280	20231129	1.36	14940	-9.91	20240108	13450	0.07	20240118	16450	-18.18	20230118	13280	1.36	20231129	1.29	N	293480	500	88 억		0	N	N	16	N	00	N
22	20240117	161103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13500	-310	5	-2.24	478157830	35129	112.85	13900	13900	13500	17950	9670	13810	13611.74	0.00	0	-6425	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2399	9.87	0.86	12	0.20	1368.00	15716.00	16550	20230113	-18.43	13280	20231129	1.66	14940	-9.64	20240108	13500	0.00	20240117	16500	-18.18	20230117	13280	1.66	20231129	1.28	N	293480	500	88 억		0	N	N	16	N	00	N
23	20240117	151106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13520	-290	5	-2.10	434589460	31903	102.49	13900	13900	13520	17950	9670	13810	13622.21	0.00	0	-6485	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2403	9.88	0.86	12	0.18	1368.00	15716.00	16550	20230113	-18.31	13280	20231129	1.81	14940	-9.50	20240108	13520	0.00	20240117	16500	-18.06	20230117	13280	1.81	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
24	20240117	141103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13570	-240	5	-1.74	380585340	27918	89.69	13900	13900	13540	17950	9670	13810	13632.26	0.00	0	-6354	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2412	9.92	0.86	12	0.16	1368.00	15716.00	16550	20230113	-18.01	13280	20231129	2.18	14940	-9.17	20240108	13540	0.22	20240117	16500	-17.76	20230117	13280	2.18	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
25	20240117	131103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	-210	5	-1.52	368863540	27054	86.91	13900	13900	13540	17950	9670	13810	13634.34	0.00	0	-6264	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2417	9.94	0.87	12	0.15	1368.00	15716.00	16550	20230113	-17.82	13280	20231129	2.41	14940	-8.97	20240108	13540	0.44	20240117	16500	-17.58	20230117	13280	2.41	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
26	20240117	121105	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	-220	5	-1.59	281117730	20595	66.16	13900	13900	13580	17950	9670	13810	13649.80	0.00	0	-5537	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2415	9.93	0.86	12	0.12	1368.00	15716.00	16550	20230113	-17.89	13280	20231129	2.33	14940	-9.04	20240108	13580	0.07	20240117	16500	-17.64	20230117	13280	2.33	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
27	20240117	111106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-180	5	-1.30	254528390	18641	59.88	13900	13900	13590	17950	9670	13810	13654.22	0.00	0	-4302	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2422	9.96	0.87	12	0.10	1368.00	15716.00	16550	20230113	-17.64	13280	20231129	2.64	14940	-8.77	20240108	13590	0.29	20240117	16500	-17.39	20230117	13280	2.64	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
28	20240117	101103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13660	-150	5	-1.09	189198540	13845	44.48	13900	13900	13590	17950	9670	13810	13665.48	0.00	0	-3685	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2428	9.99	0.87	12	0.08	1368.00	15716.00	16550	20230113	-17.46	13280	20231129	2.86	14940	-8.57	20240108	13590	0.52	20240117	16500	-17.21	20230117	13280	2.86	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
29	20240117	091105	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	-50	5	-0.36	22174000	1600	5.14	13900	13900	13720	17950	9670	13810	13858.75	0.00	0	-1098	14030	13920	13790	13680	13550	13855	13615	89	4140	500	10210	10	1	17772946	2446	10.06	0.88	12	0.01	1368.00	15716.00	16550	20230113	-16.86	13280	20231129	3.61	14940	-7.90	20240108	13660	0.73	20240116	16500	-16.61	20230117	13280	3.61	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
30	20240116	161101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13810	-40	5	-0.29	428033860	31128	153.14	13900	13900	13660	18000	9700	13850	13750.72	0.00	0	-3656	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2454	10.10	0.88	12	0.18	1368.00	15716.00	17400	20230110	-20.63	13280	20231129	3.99	14940	-7.56	20240108	13660	1.10	20240116	16500	-16.30	20230117	13280	3.99	20231129	1.28	N	293480	500	88 억		0	N	N	19	N	00	N
31	20240116	151058	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	-100	5	-0.72	422031430	30693	151.00	13900	13900	13660	18000	9700	13850	13750.09	0.00	0	-3668	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2444	10.05	0.87	12	0.17	1368.00	15716.00	17400	20230110	-20.98	13280	20231129	3.54	14940	-7.97	20240108	13660	0.66	20240116	16500	-16.67	20230117	13280	3.54	20231129	1.28	N	293480	500	88 억		0	N	N	26	N	00	N
32	20240116	141102	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13810	-40	5	-0.29	398296840	28972	142.54	13900	13900	13660	18000	9700	13850	13747.65	0.00	0	-2464	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2454	10.10	0.88	12	0.16	1368.00	15716.00	17400	20230110	-20.63	13280	20231129	3.99	14940	-7.56	20240108	13660	1.10	20240116	16500	-16.30	20230117	13280	3.99	20231129	1.28	N	293480	500	88 억		0	N	N	26	N	00	N
33	20240116	131103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	-90	5	-0.65	320885540	23355	114.90	13900	13900	13660	18000	9700	13850	13739.48	0.00	0	-1736	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2446	10.06	0.88	12	0.13	1368.00	15716.00	17400	20230110	-20.92	13280	20231129	3.61	14940	-7.90	20240108	13660	0.73	20240116	16500	-16.61	20230117	13280	3.61	20231129	1.28	N	293480	500	88 억		0	N	N	26	N	00	N
34	20240116	121100	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13730	-120	5	-0.87	293572680	21366	105.12	13900	13900	13660	18000	9700	13850	13740.18	0.00	0	-1753	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2440	10.04	0.87	12	0.12	1368.00	15716.00	17400	20230110	-21.09	13280	20231129	3.39	14940	-8.10	20240108	13660	0.51	20240116	16500	-16.79	20230117	13280	3.39	20231129	1.28	N	293480	500	88 억		0	N	N	26	N	00	N
35	20240116	111059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	-100	5	-0.72	283982620	20668	101.68	13900	13900	13660	18000	9700	13850	13740.21	0.00	0	-1650	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2444	10.05	0.87	12	0.12	1368.00	15716.00	17400	20230110	-20.98	13280	20231129	3.54	14940	-7.97	20240108	13660	0.66	20240116	16500	-16.67	20230117	13280	3.54	20231129	1.28	N	293480	500	88 억		0	N	N	26	N	00	N
36	20240116	101059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	-150	5	-1.08	158344220	11499	56.57	13900	13900	13690	18000	9700	13850	13770.26	0.00	0	-4228	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2435	10.01	0.87	12	0.06	1368.00	15716.00	17400	20230110	-21.26	13280	20231129	3.16	14940	-8.30	20240108	13690	0.07	20240116	16500	-16.97	20230117	13280	3.16	20231129	1.28	N	293480	500	88 억		0	N	N	26	N	00	N
37	20240116	091057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13900	50	2	0.36	33554610	2430	11.96	13900	13900	13790	18000	9700	13850	13808.48	0.00	0	-56	14183	14016	13923	13756	13663	13970	13710	89	4150	500	10240	10	1	17772946	2470	10.16	0.88	12	0.01	1368.00	15716.00	17400	20230110	-20.11	13280	20231129	4.67	14940	-6.96	20240108	13790	0.80	20240116	16500	-15.76	20230117	13280	4.67	20231129	1.28	N	293480	500	88 억		0	N	N	26	N	00	N
38	20240115	161057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13850	-250	5	-1.77	282993500	20325	42.79	14010	14090	13830	18330	9870	14100	13923.68	0.00	0	-1385	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2462	10.12	0.88	12	0.11	1368.00	15716.00	17400	20230110	-20.40	13280	20231129	4.29	14940	-7.30	20240108	13830	0.14	20240115	16500	-16.06	20230117	13280	4.29	20231129	1.26	N	293480	500	88 억		0	N	N	26	N	00	N
39	20240115	151057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13880	-220	5	-1.56	279031720	20039	42.18	14010	14090	13830	18330	9870	14100	13924.43	0.00	0	-1356	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2467	10.15	0.88	12	0.11	1368.00	15716.00	17400	20230110	-20.23	13280	20231129	4.52	14940	-7.10	20240108	13830	0.36	20240115	16500	-15.88	20230117	13280	4.52	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
40	20240115	141057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13910	-190	5	-1.35	218066950	15642	32.93	14010	14090	13860	18330	9870	14100	13941.12	0.00	0	-879	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2472	10.17	0.89	12	0.09	1368.00	15716.00	17400	20230110	-20.06	13280	20231129	4.74	14940	-6.89	20240108	13860	0.36	20240115	16500	-15.70	20230117	13280	4.74	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
41	20240115	131056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-240	5	-1.70	204001700	14628	30.79	14010	14090	13860	18330	9870	14100	13945.97	0.00	0	-745	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2463	10.13	0.88	12	0.08	1368.00	15716.00	17400	20230110	-20.34	13280	20231129	4.37	14940	-7.23	20240108	13860	0.00	20240115	16500	-16.00	20230117	13280	4.37	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
42	20240115	121056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-180	5	-1.28	183876050	13179	27.74	14010	14090	13860	18330	9870	14100	13952.20	0.00	0	-295	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2474	10.18	0.89	12	0.07	1368.00	15716.00	17400	20230110	-20.00	13280	20231129	4.82	14940	-6.83	20240108	13860	0.43	20240115	16500	-15.64	20230117	13280	4.82	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
43	20240115	111057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13930	-170	5	-1.21	116071270	8302	17.48	14010	14090	13930	18330	9870	14100	13981.12	0.00	0	-356	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2476	10.18	0.89	12	0.05	1368.00	15716.00	17400	20230110	-19.94	13280	20231129	4.89	14940	-6.76	20240108	13920	0.07	20240102	16500	-15.58	20230117	13280	4.89	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
44	20240115	101052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14010	-90	5	-0.64	76944370	5503	11.58	14010	14090	13940	18330	9870	14100	13982.26	0.00	0	57	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2490	10.24	0.89	12	0.03	1368.00	15716.00	17400	20230110	-19.48	13280	20231129	5.50	14940	-6.22	20240108	13920	0.65	20240102	16500	-15.09	20230117	13280	5.50	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
45	20240115	091055	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13960	-140	5	-0.99	16708230	1194	2.51	14010	14090	13960	18330	9870	14100	13993.49	0.00	0	-440	14400	14250	14100	13950	13800	14175	13875	89	4230	500	10430	10	1	17772946	2481	10.20	0.89	12	0.01	1368.00	15716.00	17400	20230110	-19.77	13280	20231129	5.12	14940	-6.56	20240108	13920	0.29	20240102	16500	-15.39	20230117	13280	5.12	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
46	20240112	161106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14100	-200	5	-1.40	667474330	47495	165.17	14210	14250	13950	18590	10010	14300	14053.03	0.00	0	-15821	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2506	10.31	0.90	12	0.27	1368.00	15716.00	17400	20230106	-18.97	13280	20231129	6.17	14940	-5.62	20240108	13920	1.29	20240102	16550	-14.80	20230113	13280	6.17	20231129	1.23	N	293480	500	88 억		0	N	N	2	N	00	N
47	20240112	151053	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14070	-230	5	-1.61	641283510	45636	158.70	14210	14250	13950	18590	10010	14300	14051.58	0.00	0	-15045	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2501	10.29	0.90	12	0.26	1368.00	15716.00	17400	20230106	-19.14	13280	20231129	5.95	14940	-5.82	20240108	13920	1.08	20240102	16550	-14.98	20230113	13280	5.95	20231129	1.23	N	293480	500	88 억		0	N	N	34	N	00	N
48	20240112	141052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14020	-280	5	-1.96	586137310	41706	145.03	14210	14250	13950	18590	10010	14300	14053.42	0.00	0	-14089	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2492	10.25	0.89	12	0.23	1368.00	15716.00	17400	20230106	-19.43	13280	20231129	5.57	14940	-6.16	20240108	13920	0.72	20240102	16550	-15.29	20230113	13280	5.57	20231129	1.23	N	293480	500	88 억		0	N	N	34	N	00	N
49	20240112	131048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14010	-290	5	-2.03	437868780	31110	108.19	14210	14250	14000	18590	10010	14300	14074.11	0.00	0	-8051	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2490	10.24	0.89	12	0.18	1368.00	15716.00	17400	20230106	-19.48	13280	20231129	5.50	14940	-6.22	20240108	13920	0.65	20240102	16550	-15.35	20230113	13280	5.50	20231129	1.23	N	293480	500	88 억		0	N	N	34	N	00	N
50	20240112	121052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14100	-200	5	-1.40	325041510	23064	80.21	14210	14250	14030	18590	10010	14300	14092.10	0.00	0	-3364	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2506	10.31	0.90	12	0.13	1368.00	15716.00	17400	20230106	-18.97	13280	20231129	6.17	14940	-5.62	20240108	13920	1.29	20240102	16550	-14.80	20230113	13280	6.17	20231129	1.23	N	293480	500	88 억		0	N	N	34	N	00	N
51	20240112	111048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14090	-210	5	-1.47	319449370	22667	78.83	14210	14250	14030	18590	10010	14300	14092.20	0.00	0	-3103	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2504	10.30	0.90	12	0.13	1368.00	15716.00	17400	20230106	-19.02	13280	20231129	6.10	14940	-5.69	20240108	13920	1.22	20240102	16550	-14.86	20230113	13280	6.10	20231129	1.23	N	293480	500	88 억		0	N	N	34	N	00	N
52	20240112	101048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14060	-240	5	-1.68	237418310	16828	58.52	14210	14250	14030	18590	10010	14300	14107.35	0.00	0	-2574	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2499	10.28	0.89	12	0.09	1368.00	15716.00	17400	20230106	-19.20	13280	20231129	5.87	14940	-5.89	20240108	13920	1.01	20240102	16550	-15.05	20230113	13280	5.87	20231129	1.23	N	293480	500	88 억		0	N	N	34	N	00	N
53	20240112	091051	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14160	-140	5	-0.98	54694710	3858	13.42	14210	14250	14110	18590	10010	14300	14173.58	0.00	0	-217	14506	14402	14326	14222	14146	14365	14185	89	4290	500	10580	10	1	17772946	2517	10.35	0.90	12	0.02	1368.00	15716.00	17400	20230106	-18.62	13280	20231129	6.63	14940	-5.22	20240108	13920	1.72	20240102	16550	-14.44	20230113	13280	6.63	20231129	1.23	N	293480	500	88 억		0	N	N	34	N	00	N
54	20240111	161042	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	0	3	0.00	407361420	28439	126.32	14310	14430	14250	18590	10010	14300	14324.28	0.00	0	2103	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2542	10.45	0.91	12	0.16	1368.00	15716.00	17450	20230105	-18.05	13280	20231129	7.68	14940	-4.28	20240108	13920	2.73	20240102	16550	-13.60	20230113	13280	7.68	20231129	1.22	N	293480	500	88 억		0	N	N	34	N	00	N
55	20240111	151050	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	40	2	0.28	342222860	23886	106.09	14310	14430	14250	18590	10010	14300	14327.34	0.00	0	1666	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2549	10.48	0.91	12	0.13	1368.00	15716.00	17450	20230105	-17.82	13280	20231129	7.98	14940	-4.02	20240108	13920	3.02	20240102	16550	-13.35	20230113	13280	7.98	20231129	1.22	N	293480	500	88 억		0	N	N	21	N	00	N
56	20240111	141046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	30	2	0.21	291786400	20372	90.49	14310	14430	14250	18590	10010	14300	14322.91	0.00	0	1066	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2547	10.48	0.91	12	0.11	1368.00	15716.00	17450	20230105	-17.88	13280	20231129	7.91	14940	-4.08	20240108	13920	2.95	20240102	16550	-13.41	20230113	13280	7.91	20231129	1.22	N	293480	500	88 억		0	N	N	21	N	00	N
57	20240111	131044	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14310	10	2	0.07	275234530	19217	85.36	14310	14430	14250	18590	10010	14300	14322.45	0.00	0	958	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2543	10.46	0.91	12	0.11	1368.00	15716.00	17450	20230105	-17.99	13280	20231129	7.76	14940	-4.22	20240108	13920	2.80	20240102	16550	-13.53	20230113	13280	7.76	20231129	1.22	N	293480	500	88 억		0	N	N	21	N	00	N
58	20240111	121045	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	-10	5	-0.07	265689660	18550	82.39	14310	14430	14250	18590	10010	14300	14322.89	0.00	0	552	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2540	10.45	0.91	12	0.10	1368.00	15716.00	17450	20230105	-18.11	13280	20231129	7.61	14940	-4.35	20240108	13920	2.66	20240102	16550	-13.66	20230113	13280	7.61	20231129	1.22	N	293480	500	88 억		0	N	N	21	N	00	N
59	20240111	111046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14310	10	2	0.07	180590290	12603	55.98	14310	14430	14250	18590	10010	14300	14329.15	0.00	0	-237	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2543	10.46	0.91	12	0.07	1368.00	15716.00	17450	20230105	-17.99	13280	20231129	7.76	14940	-4.22	20240108	13920	2.80	20240102	16550	-13.53	20230113	13280	7.76	20231129	1.22	N	293480	500	88 억		0	N	N	21	N	00	N
60	20240111	101045	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	20	2	0.14	116969350	8153	36.21	14310	14430	14250	18590	10010	14300	14346.79	0.00	0	120	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2545	10.47	0.91	12	0.05	1368.00	15716.00	17450	20230105	-17.94	13280	20231129	7.83	14940	-4.15	20240108	13920	2.87	20240102	16550	-13.47	20230113	13280	7.83	20231129	1.22	N	293480	500	88 억		0	N	N	21	N	00	N
61	20240111	091046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14430	130	2	0.91	37291980	2601	11.55	14310	14430	14250	18590	10010	14300	14337.55	0.00	0	11	14380	14340	14290	14250	14200	14345	14255	89	4290	500	10580	10	1	17772946	2565	10.55	0.92	12	0.01	1368.00	15716.00	17450	20230105	-17.31	13280	20231129	8.66	14940	-3.41	20240108	13920	3.66	20240102	16550	-12.81	20230113	13280	8.66	20231129	1.22	N	293480	500	88 억		0	N	N	21	N	00	N
62	20240110	161041	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	0	3	0.00	321249330	22492	87.45	14300	14330	14240	18590	10010	14300	14282.83	0.00	0	236	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2542	10.45	0.91	12	0.13	1368.00	15716.00	17650	20230104	-18.98	13280	20231129	7.68	14940	-4.28	20240108	13920	2.73	20240102	17400	-17.82	20230110	13280	7.68	20231129	1.16	N	293480	500	88 억		0	N	N	21	N	00	N
63	20240110	151044	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	-10	5	-0.07	310058130	21709	84.41	14300	14330	14240	18590	10010	14300	14282.47	0.00	0	-63	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2540	10.45	0.91	12	0.12	1368.00	15716.00	17650	20230104	-19.04	13280	20231129	7.61	14940	-4.35	20240108	13920	2.66	20240102	17400	-17.87	20230110	13280	7.61	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
64	20240110	141045	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	-10	5	-0.07	258473780	18102	70.38	14300	14330	14240	18590	10010	14300	14278.74	0.00	0	95	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2540	10.45	0.91	12	0.10	1368.00	15716.00	17650	20230104	-19.04	13280	20231129	7.61	14940	-4.35	20240108	13920	2.66	20240102	17400	-17.87	20230110	13280	7.61	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
65	20240110	131042	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	0	3	0.00	224043220	15691	61.01	14300	14330	14240	18590	10010	14300	14278.45	0.00	0	293	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2542	10.45	0.91	12	0.09	1368.00	15716.00	17650	20230104	-18.98	13280	20231129	7.68	14940	-4.28	20240108	13920	2.73	20240102	17400	-17.82	20230110	13280	7.68	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
66	20240110	121044	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	-10	5	-0.07	165650260	11605	45.12	14300	14330	14240	18590	10010	14300	14274.04	0.00	0	168	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2540	10.45	0.91	12	0.07	1368.00	15716.00	17650	20230104	-19.04	13280	20231129	7.61	14940	-4.35	20240108	13920	2.66	20240102	17400	-17.87	20230110	13280	7.61	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
67	20240110	111043	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	-40	5	-0.28	94260730	6604	25.68	14300	14330	14240	18590	10010	14300	14273.28	0.00	0	-40	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2534	10.42	0.91	12	0.04	1368.00	15716.00	17650	20230104	-19.21	13280	20231129	7.38	14940	-4.55	20240108	13920	2.44	20240102	17400	-18.05	20230110	13280	7.38	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
68	20240110	101041	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14280	-20	5	-0.14	70130710	4914	19.11	14300	14330	14240	18590	10010	14300	14271.61	0.00	0	-40	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2538	10.44	0.91	12	0.03	1368.00	15716.00	17650	20230104	-19.09	13280	20231129	7.53	14940	-4.42	20240108	13920	2.59	20240102	17400	-17.93	20230110	13280	7.53	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
69	20240110	091042	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	-40	5	-0.28	6499180	455	1.77	14300	14330	14260	18590	10010	14300	14283.91	0.00	0	-319	14493	14396	14303	14206	14113	14445	14255	89	4290	500	10580	10	1	17772946	2534	10.42	0.91	12	0.00	1368.00	15716.00	17650	20230104	-19.21	13280	20231129	7.38	14940	-4.55	20240108	13920	2.44	20240102	17400	-18.05	20230110	13280	7.38	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
70	20240109	161039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	90	2	0.63	367148290	25720	21.83	14210	14400	14210	18470	9950	14210	14274.81	0.00	0	6209	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2542	10.45	0.91	12	0.14	1368.00	15716.00	17650	20230104	-18.98	13280	20231129	7.68	14940	-4.28	20240108	13920	2.73	20240102	17400	-17.82	20230110	13280	7.68	20231129	1.16	N	293480	500	88 억		0	N	N	3	N	00	N
71	20240109	151041	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14270	60	2	0.42	354015560	24801	21.05	14210	14400	14210	18470	9950	14210	14274.25	0.00	0	6124	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2536	10.43	0.91	12	0.14	1368.00	15716.00	17650	20230104	-19.15	13280	20231129	7.45	14940	-4.48	20240108	13920	2.51	20240102	17400	-17.99	20230110	13280	7.45	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
72	20240109	141039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	80	2	0.56	335629810	23513	19.96	14210	14400	14210	18470	9950	14210	14274.22	0.00	0	5941	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2540	10.45	0.91	12	0.13	1368.00	15716.00	17650	20230104	-19.04	13280	20231129	7.61	14940	-4.35	20240108	13920	2.66	20240102	17400	-17.87	20230110	13280	7.61	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
73	20240109	131040	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	110	2	0.77	282429670	19780	16.79	14210	14400	14210	18470	9950	14210	14278.55	0.00	0	4524	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2545	10.47	0.91	12	0.11	1368.00	15716.00	17650	20230104	-18.87	13280	20231129	7.83	14940	-4.15	20240108	13920	2.87	20240102	17400	-17.70	20230110	13280	7.83	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
74	20240109	121049	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	130	2	0.91	233749170	16377	13.90	14210	14400	14210	18470	9950	14210	14273.02	0.00	0	3521	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2549	10.48	0.91	12	0.09	1368.00	15716.00	17650	20230104	-18.75	13280	20231129	7.98	14940	-4.02	20240108	13920	3.02	20240102	17400	-17.59	20230110	13280	7.98	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
75	20240109	111043	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	90	2	0.63	218017490	15278	12.97	14210	14400	14210	18470	9950	14210	14270.03	0.00	0	2967	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2542	10.45	0.91	12	0.09	1368.00	15716.00	17650	20230104	-18.98	13280	20231129	7.68	14940	-4.28	20240108	13920	2.73	20240102	17400	-17.82	20230110	13280	7.68	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
76	20240109	101040	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14270	60	2	0.42	81835890	5738	4.87	14210	14300	14210	18470	9950	14210	14262.09	0.00	0	1019	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2536	10.43	0.91	12	0.03	1368.00	15716.00	17650	20230104	-19.15	13280	20231129	7.45	14940	-4.48	20240108	13920	2.51	20240102	17400	-17.99	20230110	13280	7.45	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
77	20240109	091041	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14210	0	3	0.00	13941010	981	0.83	14210	14300	14210	18470	9950	14210	14211.02	0.00	0	153	15223	14716	14433	13926	13643	14575	13785	89	4260	500	10510	10	1	17772946	2526	10.39	0.90	12	0.01	1368.00	15716.00	17650	20230104	-19.49	13280	20231129	7.00	14940	-4.89	20240108	13920	2.08	20240102	17400	-18.33	20230110	13280	7.00	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
78	20240108	161038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14210	10	2	0.07	1700476580	117711	782.50	14940	14940	14150	18460	9940	14200	14446.20	0.00	0	-14360	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2526	10.39	0.90	12	0.66	1368.00	15716.00	19950	20230102	-28.77	13280	20231129	7.00	14940	-4.89	20240108	13920	2.08	20240102	17400	-18.33	20230110	13280	7.00	20231129	1.16	N	293480	500	88 억		0	N	N	70	N	00	N
79	20240108	151040	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14230	30	2	0.21	1655403170	114543	761.44	14940	14940	14150	18460	9940	14200	14452.24	0.00	0	-14540	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2529	10.40	0.91	12	0.64	1368.00	15716.00	19950	20230102	-28.67	13280	20231129	7.15	14940	-4.75	20240108	13920	2.23	20240102	17400	-18.22	20230110	13280	7.15	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
80	20240108	141039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	120	2	0.85	1282881440	88408	587.70	14940	14940	14290	18460	9940	14200	14510.92	0.00	0	-14884	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2545	10.47	0.91	12	0.50	1368.00	15716.00	19950	20230102	-28.22	13280	20231129	7.83	14940	-4.15	20240108	13920	2.87	20240102	17400	-17.70	20230110	13280	7.83	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
81	20240108	131039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	100	2	0.70	1226325080	84455	561.42	14940	14940	14300	18460	9940	14200	14520.46	0.00	0	-14438	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2542	10.45	0.91	12	0.48	1368.00	15716.00	19950	20230102	-28.32	13280	20231129	7.68	14940	-4.28	20240108	13920	2.73	20240102	17400	-17.82	20230110	13280	7.68	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
82	20240108	121039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	200	2	1.41	997944560	68542	455.64	14940	14940	14300	18460	9940	14200	14559.61	0.00	0	-14085	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2559	10.53	0.92	12	0.39	1368.00	15716.00	19950	20230102	-27.82	13280	20231129	8.43	14940	-3.61	20240108	13920	3.45	20240102	17400	-17.24	20230110	13280	8.43	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
83	20240108	111040	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	200	2	1.41	867128330	59448	395.19	14940	14940	14300	18460	9940	14200	14586.33	0.00	0	-15573	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2559	10.53	0.92	12	0.33	1368.00	15716.00	19950	20230102	-27.82	13280	20231129	8.43	14940	-3.61	20240108	13920	3.45	20240102	17400	-17.24	20230110	13280	8.43	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
84	20240108	101040	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	240	2	1.69	772859630	52924	351.82	14940	14940	14300	18460	9940	14200	14603.20	0.00	0	-14919	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2566	10.56	0.92	12	0.30	1368.00	15716.00	19950	20230102	-27.62	13280	20231129	8.73	14940	-3.35	20240108	13920	3.74	20240102	17400	-17.01	20230110	13280	8.73	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
85	20240108	091037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	200	2	1.41	511737530	34765	231.10	14940	14940	14300	18460	9940	14200	14719.91	0.00	0	-9733	14273	14236	14193	14156	14113	14255	14175	89	4260	500	10500	10	1	17772946	2559	10.53	0.92	12	0.20	1368.00	15716.00	19950	20230102	-27.82	13280	20231129	8.43	14940	-3.61	20240108	13920	3.45	20240102	17400	-17.24	20230110	13280	8.43	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
86	20240105	161037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14200	-20	5	-0.14	204365730	14409	58.67	14150	14230	14150	18480	9960	14220	14183.20	0.00	0	-2476	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2524	10.38	0.90	12	0.08	1368.00	15716.00	19950	20230102	-28.82	13280	20231129	6.93	14400	-1.39	20240102	13920	2.01	20240102	17450	-18.62	20230105	13280	6.93	20231129	1.16	N	293480	500	88 억		0	N	N	78	N	00	N
87	20240105	151038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-40	5	-0.28	180450570	12724	51.81	14150	14230	14150	18480	9960	14220	14181.91	0.00	0	-2189	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2520	10.37	0.90	12	0.07	1368.00	15716.00	19950	20230102	-28.92	13280	20231129	6.78	14400	-1.53	20240102	13920	1.87	20240102	17450	-18.74	20230105	13280	6.78	20231129	1.16	N	293480	500	88 억		0	N	N	88	N	00	N
88	20240105	141036	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-30	5	-0.21	153069770	10792	43.94	14150	14230	14150	18480	9960	14220	14183.63	0.00	0	-1444	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2522	10.37	0.90	12	0.06	1368.00	15716.00	19950	20230102	-28.87	13280	20231129	6.85	14400	-1.46	20240102	13920	1.94	20240102	17450	-18.68	20230105	13280	6.85	20231129	1.16	N	293480	500	88 억		0	N	N	88	N	00	N
89	20240105	131037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-30	5	-0.21	95885150	6757	27.51	14150	14230	14150	18480	9960	14220	14190.49	0.00	0	-1378	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2522	10.37	0.90	12	0.04	1368.00	15716.00	19950	20230102	-28.87	13280	20231129	6.85	14400	-1.46	20240102	13920	1.94	20240102	17450	-18.68	20230105	13280	6.85	20231129	1.16	N	293480	500	88 억		0	N	N	88	N	00	N
90	20240105	121037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14220	0	3	0.00	75405700	5315	21.64	14150	14230	14150	18480	9960	14220	14187.34	0.00	0	-889	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2527	10.39	0.90	12	0.03	1368.00	15716.00	19950	20230102	-28.72	13280	20231129	7.08	14400	-1.25	20240102	13920	2.16	20240102	17450	-18.51	20230105	13280	7.08	20231129	1.16	N	293480	500	88 억		0	N	N	88	N	00	N
91	20240105	111035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14160	-60	5	-0.42	61769450	4355	17.73	14150	14220	14150	18480	9960	14220	14183.57	0.00	0	-958	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2517	10.35	0.90	12	0.02	1368.00	15716.00	19950	20230102	-29.02	13280	20231129	6.63	14400	-1.67	20240102	13920	1.72	20240102	17450	-18.85	20230105	13280	6.63	20231129	1.16	N	293480	500	88 억		0	N	N	88	N	00	N
92	20240105	101038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14200	-20	5	-0.14	29196560	2058	8.38	14150	14220	14150	18480	9960	14220	14186.86	0.00	0	-128	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2524	10.38	0.90	12	0.01	1368.00	15716.00	19950	20230102	-28.82	13280	20231129	6.93	14400	-1.39	20240102	13920	2.01	20240102	17450	-18.62	20230105	13280	6.93	20231129	1.16	N	293480	500	88 억		0	N	N	88	N	00	N
93	20240105	091035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14210	-10	5	-0.07	836650	59	0.24	14150	14210	14150	18480	9960	14220	14180.51	0.00	0	-12	14420	14320	14240	14140	14060	14280	14100	89	4260	500	10520	10	1	17772946	2526	10.39	0.90	12	0.00	1368.00	15716.00	19950	20230102	-28.77	13280	20231129	7.00	14400	-1.32	20240102	13920	2.08	20240102	17450	-18.57	20230105	13280	7.00	20231129	1.16	N	293480	500	88 억		0	N	N	88	N	00	N
94	20240104	161032	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14220	-30	5	-0.21	349668710	24558	92.23	14250	14340	14160	18520	9980	14250	14238.48	0.00	0	-2276	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2527	10.39	0.90	12	0.14	1368.00	15716.00	19950	20230102	-28.72	13280	20231129	7.08	14400	-1.25	20240102	13920	2.16	20240102	17650	-19.43	20230104	13280	7.08	20231129	1.27	N	293480	500	88 억		0	N	N	88	N	00	N
95	20240104	151035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-60	5	-0.42	339020870	23809	89.41	14250	14340	14160	18520	9980	14250	14239.19	0.00	0	-2305	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2522	10.37	0.90	12	0.13	1368.00	15716.00	19950	20230102	-28.87	13280	20231129	6.85	14400	-1.46	20240102	13920	1.94	20240102	17650	-19.60	20230104	13280	6.85	20231129	1.27	N	293480	500	88 억		0	N	N	178	N	00	N
96	20240104	141035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-60	5	-0.42	298332790	20946	78.66	14250	14340	14160	18520	9980	14250	14242.95	0.00	0	-1649	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2522	10.37	0.90	12	0.12	1368.00	15716.00	19950	20230102	-28.87	13280	20231129	6.85	14400	-1.46	20240102	13920	1.94	20240102	17650	-19.60	20230104	13280	6.85	20231129	1.27	N	293480	500	88 억		0	N	N	178	N	00	N
97	20240104	131034	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14220	-30	5	-0.21	255953650	17964	67.46	14250	14340	14160	18520	9980	14250	14248.14	0.00	0	-2196	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2527	10.39	0.90	12	0.10	1368.00	15716.00	19950	20230102	-28.72	13280	20231129	7.08	14400	-1.25	20240102	13920	2.16	20240102	17650	-19.43	20230104	13280	7.08	20231129	1.27	N	293480	500	88 억		0	N	N	178	N	00	N
98	20240104	121032	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14270	20	2	0.14	186140370	13063	49.06	14250	14340	14160	18520	9980	14250	14249.44	0.00	0	-1988	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2536	10.43	0.91	12	0.07	1368.00	15716.00	19950	20230102	-28.47	13280	20231129	7.45	14400	-0.90	20240102	13920	2.51	20240102	17650	-19.15	20230104	13280	7.45	20231129	1.27	N	293480	500	88 억		0	N	N	178	N	00	N
99	20240104	111032	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14250	0	3	0.00	176098000	12359	46.41	14250	14340	14160	18520	9980	14250	14248.56	0.00	0	-2198	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2533	10.42	0.91	12	0.07	1368.00	15716.00	19950	20230102	-28.57	13280	20231129	7.30	14400	-1.04	20240102	13920	2.37	20240102	17650	-19.26	20230104	13280	7.30	20231129	1.27	N	293480	500	88 억		0	N	N	178	N	00	N
100	20240104	101030	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14210	-40	5	-0.28	103885200	7286	27.36	14250	14340	14200	18520	9980	14250	14258.19	0.00	0	-1750	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2526	10.39	0.90	12	0.04	1368.00	15716.00	19950	20230102	-28.77	13280	20231129	7.00	14400	-1.32	20240102	13920	2.08	20240102	17650	-19.49	20230104	13280	7.00	20231129	1.27	N	293480	500	88 억		0	N	N	178	N	00	N
101	20240104	091035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	70	2	0.49	22686060	1587	5.96	14250	14340	14220	18520	9980	14250	14294.93	0.00	0	-655	14436	14342	14276	14182	14116	14310	14150	89	4270	500	10540	10	1	17772946	2545	10.47	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.22	13280	20231129	7.83	14400	-0.56	20240102	13920	2.87	20240102	17650	-18.87	20230104	13280	7.83	20231129	1.27	N	293480	500	88 억		0	N	N	178	N	00	N
102	20240103	161030	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14250	-130	5	-0.90	378851760	26550	32.62	14280	14370	14210	18690	10070	14380	14269.37	0.00	0	3869	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2533	10.42	0.91	12	0.15	1368.00	15716.00	19950	20230102	-28.57	13280	20231129	7.30	14400	-1.04	20240102	13920	2.37	20240102	17650	-19.26	20230104	13280	7.30	20231129	1.26	N	293480	500	88 억		0	N	N	178	N	00	N
103	20240103	151027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	-90	5	-0.63	369081860	25865	31.78	14280	14370	14210	18690	10070	14380	14269.55	0.00	0	3719	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2540	10.45	0.91	12	0.15	1368.00	15716.00	19950	20230102	-28.37	13280	20231129	7.61	14400	-0.76	20240102	13920	2.66	20240102	17650	-19.04	20230104	13280	7.61	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
104	20240103	141026	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14270	-110	5	-0.76	340902270	23892	29.35	14280	14370	14210	18690	10070	14380	14268.47	0.00	0	3692	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2536	10.43	0.91	12	0.13	1368.00	15716.00	19950	20230102	-28.47	13280	20231129	7.45	14400	-0.90	20240102	13920	2.51	20240102	17650	-19.15	20230104	13280	7.45	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
105	20240103	131028	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14240	-140	5	-0.97	290342720	20346	25.00	14280	14370	14210	18690	10070	14380	14270.26	0.00	0	3981	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2531	10.41	0.91	12	0.11	1368.00	15716.00	19950	20230102	-28.62	13280	20231129	7.23	14400	-1.11	20240102	13920	2.30	20240102	17650	-19.32	20230104	13280	7.23	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
106	20240103	121032	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	-120	5	-0.83	232365650	16269	19.99	14280	14370	14220	18690	10070	14380	14282.72	0.00	0	3697	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2534	10.42	0.91	12	0.09	1368.00	15716.00	19950	20230102	-28.52	13280	20231129	7.38	14400	-0.97	20240102	13920	2.44	20240102	17650	-19.21	20230104	13280	7.38	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
107	20240103	111027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	-120	5	-0.83	211346370	14795	18.18	14280	14370	14220	18690	10070	14380	14284.99	0.00	0	3662	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2534	10.42	0.91	12	0.08	1368.00	15716.00	19950	20230102	-28.52	13280	20231129	7.38	14400	-0.97	20240102	13920	2.44	20240102	17650	-19.21	20230104	13280	7.38	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
108	20240103	101028	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14240	-140	5	-0.97	152798540	10687	13.13	14280	14370	14240	18690	10070	14380	14297.61	0.00	0	2651	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2531	10.41	0.91	12	0.06	1368.00	15716.00	19950	20230102	-28.62	13280	20231129	7.23	14400	-1.11	20240102	13920	2.30	20240102	17650	-19.32	20230104	13280	7.23	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
109	20240103	091027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	-50	5	-0.35	15457570	1082	1.33	14280	14330	14260	18690	10070	14380	14286.11	0.00	0	-67	14713	14546	14233	14066	13753	14630	14150	89	4310	500	10640	10	1	17772946	2547	10.48	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.17	13280	20231129	7.91	14400	-0.49	20240102	13920	2.95	20240102	17650	-18.81	20230104	13280	7.91	20231129	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
110	20240102	161025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	430	2	3.08	1153744110	81279	725.38	14010	14400	13920	18130	9770	13950	14194.85	0.00	0	10019	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2556	10.51	0.91	12	0.46	1368.00	15716.00	19950	20230102	-27.92	13280	20231129	8.28	14400	-0.14	20240102	13920	3.30	20240102	19950	-27.92	20230102	13280	8.28	20231129	1.31	N	293480	500	88 억		0	N	N	2	N	00	N
111	20240102	151024	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	390	2	2.80	1050455520	74093	661.25	14010	14400	13920	18130	9770	13950	14177.53	0.00	0	9427	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2549	10.48	0.91	12	0.42	1368.00	15716.00	19950	20230102	-28.12	13280	20231129	7.98	14400	-0.42	20240102	13920	3.02	20240102	19950	-28.12	20230102	13280	7.98	20231129	1.31	N	293480	500	88 억		0	N	N	4	N	00	N
112	20240102	141024	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	350	2	2.51	911113300	64358	574.37	14010	14400	13920	18130	9770	13950	14156.95	0.00	0	8985	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2542	10.45	0.91	12	0.36	1368.00	15716.00	19950	20230102	-28.32	13280	20231129	7.68	14400	-0.69	20240102	13920	2.73	20240102	19950	-28.32	20230102	13280	7.68	20231129	1.31	N	293480	500	88 억		0	N	N	4	N	00	N
113	20240102	131019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	370	2	2.65	800894600	56665	505.71	14010	14400	13920	18130	9770	13950	14133.85	0.00	0	7150	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2545	10.47	0.91	12	0.32	1368.00	15716.00	19950	20230102	-28.22	13280	20231129	7.83	14400	-0.56	20240102	13920	2.87	20240102	19950	-28.22	20230102	13280	7.83	20231129	1.31	N	293480	500	88 억		0	N	N	4	N	00	N
114	20240102	121018	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14190	240	2	1.72	574225400	40776	363.91	14010	14240	13920	18130	9770	13950	14082.44	0.00	0	4059	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2522	10.37	0.90	12	0.23	1368.00	15716.00	19950	20230102	-28.87	13280	20231129	6.85	14240	-0.35	20240102	13920	1.94	20240102	19950	-28.87	20230102	13280	6.85	20231129	1.31	N	293480	500	88 억		0	N	N	4	N	00	N
115	20240102	111017	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14110	160	2	1.15	310028360	22151	197.69	14010	14120	13920	18130	9770	13950	13996.13	0.00	0	1215	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2508	10.31	0.90	12	0.12	1368.00	15716.00	19950	20230102	-29.27	13280	20231129	6.25	14120	-0.07	20240102	13920	1.36	20240102	19950	-29.27	20230102	13280	6.25	20231129	1.31	N	293480	500	88 억		0	N	N	4	N	00	N
116	20240102	101010	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14000	50	2	0.36	11611840	829	7.40	14010	14040	13990	18130	9770	13950	14007.04	0.00	0	-99	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2488	10.23	0.89	12	0.00	1368.00	15716.00	19950	20230102	-29.82	13280	20231129	5.42	14040	-0.28	20240102	13990	0.07	20240102	19950	-29.82	20230102	13280	5.42	20231129	1.31	N	293480	500	88 억		0	N	N	4	N	00	N
117	20240102	090956	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	0	3	0.00	0	0	0.00	0	0	0	18130	9770	13950	0.00	0.00	0	0	14063	14006	13953	13896	13843	14035	13925	89	4180	500	10320	10	1	17772946	2479	10.20	0.89	12	0.00	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	0	0.00	0	0	0.00	0	19950	-30.08	20230102	13280	5.05	20231129	1.31	N	293480	500	88 억		0	N	N	4	N	00	N