KissMeData/002720/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	200	2	4.07	1352745395	266384	106.60	4885	5190	4885	6380	3440	4910	5078.18	1.96	0	33550	5203	5056	4983	4836	4763	5020	4800	212	1470	1000	3240	10	1	21159832	1081	30.42	1.41	12	1.26	168.00	3620.00	7900	20231208	-35.32	3530	20231020	44.76	5920	-13.68	20240102	4850	5.36	20240117	7900	-35.32	20231208	3530	44.76	20231020	5.96	N	002720	1000	211 억	413711	N	N	475	N	N
3	20240123	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	210	2	4.28	1199383045	236408	94.60	4885	5190	4885	6380	3440	4910	5073.36	1.96	0	35932	5203	5056	4983	4836	4763	5020	4800	212	1470	1000	3240	10	1	21159832	1083	30.48	1.41	12	1.12	168.00	3620.00	7900	20231208	-35.19	3530	20231020	45.04	5920	-13.51	20240102	4850	5.57	20240117	7900	-35.19	20231208	3530	45.04	20231020	5.96	N	002720	1000	211 억	413711	N	N	475	N	N
4	20240123	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	160	2	3.26	418152145	83730	33.51	4885	5080	4885	6380	3440	4910	4994.06	1.96	0	32076	5203	5056	4983	4836	4763	5020	4800	212	1470	1000	3240	10	1	21159832	1073	30.18	1.40	12	0.40	168.00	3620.00	7900	20231208	-35.82	3530	20231020	43.63	5920	-14.36	20240102	4850	4.54	20240117	7900	-35.82	20231208	3530	43.63	20231020	5.96	N	002720	1000	211 억	413711	N	N	475	N	N
5	20240123	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	4930	20	2	0.41	31359470	6415	2.57	4885	4955	4885	6380	3440	4910	4888.46	1.96	0	2073	5203	5056	4983	4836	4763	5020	4800	212	1470	1000	3240	5	1	21159832	1043	29.35	1.36	12	0.03	168.00	3620.00	7900	20231208	-37.59	3530	20231020	39.66	5920	-16.72	20240102	4850	1.65	20240117	7900	-37.59	20231208	3530	39.66	20231020	5.96	N	002720	1000	211 억	413711	N	N	475	N	N
6	20240119	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	115	2	2.31	1094504430	215504	140.78	5040	5140	5010	6480	3490	4985	5078.81	2.32	0	-25308	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1079	30.36	1.41	12	1.02	168.00	3620.00	7900	20231208	-35.44	3530	20231020	44.48	5920	-13.85	20240102	4850	5.15	20240117	7900	-35.44	20231208	3530	44.48	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
7	20240119	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	75	2	1.50	1010228100	198928	129.95	5040	5140	5010	6480	3490	4985	5078.36	2.32	0	-24257	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1071	30.12	1.40	12	0.94	168.00	3620.00	7900	20231208	-35.95	3530	20231020	43.34	5920	-14.53	20240102	4850	4.33	20240117	7900	-35.95	20231208	3530	43.34	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
8	20240119	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	55	2	1.10	908905280	178832	116.82	5040	5140	5010	6480	3490	4985	5082.45	2.32	0	-25055	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1066	30.00	1.39	12	0.85	168.00	3620.00	7900	20231208	-36.20	3530	20231020	42.78	5920	-14.86	20240102	4850	3.92	20240117	7900	-36.20	20231208	3530	42.78	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
9	20240119	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	75	2	1.50	780139930	153382	100.20	5040	5140	5010	6480	3490	4985	5086.25	2.32	0	-13698	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1071	30.12	1.40	12	0.72	168.00	3620.00	7900	20231208	-35.95	3530	20231020	43.34	5920	-14.53	20240102	4850	4.33	20240117	7900	-35.95	20231208	3530	43.34	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
10	20240119	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	95	2	1.91	658688770	129365	84.51	5040	5140	5010	6480	3490	4985	5091.71	2.32	0	-3317	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1075	30.24	1.40	12	0.61	168.00	3620.00	7900	20231208	-35.70	3530	20231020	43.91	5920	-14.19	20240102	4850	4.74	20240117	7900	-35.70	20231208	3530	43.91	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
11	20240119	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	65	2	1.30	425792310	83756	54.71	5040	5130	5010	6480	3490	4985	5083.72	2.32	0	8236	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1069	30.06	1.40	12	0.40	168.00	3620.00	7900	20231208	-36.08	3530	20231020	43.06	5920	-14.70	20240102	4850	4.12	20240117	7900	-36.08	20231208	3530	43.06	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
12	20240119	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	75	2	1.50	318340700	62548	40.86	5040	5130	5010	6480	3490	4985	5089.54	2.32	0	15191	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1071	30.12	1.40	12	0.30	168.00	3620.00	7900	20231208	-35.95	3530	20231020	43.34	5920	-14.53	20240102	4850	4.33	20240117	7900	-35.95	20231208	3530	43.34	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
13	20240119	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	25	2	0.50	23796130	4721	3.08	5040	5070	5010	6480	3490	4985	5040.49	2.32	0	-107	5118	5051	4963	4896	4808	5085	4930	212	1495	1000	3290	10	1	21159832	1060	29.82	1.38	12	0.02	168.00	3620.00	7900	20231208	-36.58	3530	20231020	41.93	5920	-15.37	20240102	4850	3.30	20240117	7900	-36.58	20231208	3530	41.93	20231020	6.21	N	002720	1000	211 억	490366	N	N	0	N	N
14	20240118	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	4985	75	2	1.53	745979960	150529	55.84	4875	5030	4875	6380	3440	4910	4955.52	2.19	0	25489	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1055	29.67	1.38	12	0.71	168.00	3620.00	7900	20231208	-36.90	3530	20231020	41.22	5920	-15.79	20240102	4850	2.78	20240117	7900	-36.90	20231208	3530	41.22	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
15	20240118	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	35	2	0.71	679684120	137195	50.90	4875	5030	4875	6380	3440	4910	4954.15	2.19	0	23434	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1046	29.43	1.37	12	0.65	168.00	3620.00	7900	20231208	-37.41	3530	20231020	40.08	5920	-16.47	20240102	4850	1.96	20240117	7900	-37.41	20231208	3530	40.08	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
16	20240118	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	5	2	0.10	596590620	120410	44.67	4875	5030	4875	6380	3440	4910	4954.66	2.19	0	20681	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1040	29.26	1.36	12	0.57	168.00	3620.00	7900	20231208	-37.78	3530	20231020	39.24	5920	-16.98	20240102	4850	1.34	20240117	7900	-37.78	20231208	3530	39.24	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
17	20240118	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	4985	75	2	1.53	517777210	104417	38.74	4875	5030	4875	6380	3440	4910	4958.74	2.19	0	23828	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1055	29.67	1.38	12	0.49	168.00	3620.00	7900	20231208	-36.90	3530	20231020	41.22	5920	-15.79	20240102	4850	2.78	20240117	7900	-36.90	20231208	3530	41.22	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
18	20240118	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	4975	65	2	1.32	462226770	93229	34.59	4875	5030	4875	6380	3440	4910	4957.97	2.19	0	23569	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1053	29.61	1.37	12	0.44	168.00	3620.00	7900	20231208	-37.03	3530	20231020	40.93	5920	-15.96	20240102	4850	2.58	20240117	7900	-37.03	20231208	3530	40.93	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
19	20240118	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	4980	70	2	1.43	408601500	82467	30.59	4875	5030	4875	6380	3440	4910	4954.73	2.19	0	21666	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1054	29.64	1.38	12	0.39	168.00	3620.00	7900	20231208	-36.96	3530	20231020	41.08	5920	-15.88	20240102	4850	2.68	20240117	7900	-36.96	20231208	3530	41.08	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
20	20240118	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	4975	65	2	1.32	264359810	53607	19.89	4875	4985	4875	6380	3440	4910	4931.44	2.19	0	20005	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1053	29.61	1.37	12	0.25	168.00	3620.00	7900	20231208	-37.03	3530	20231020	40.93	5920	-15.96	20240102	4850	2.58	20240117	7900	-37.03	20231208	3530	40.93	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
21	20240118	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	-10	5	-0.20	27013175	5520	2.05	4875	4955	4875	6380	3440	4910	4893.69	2.19	0	3030	5216	5062	4956	4802	4696	5010	4750	212	1470	1000	3240	5	1	21159832	1037	29.17	1.35	12	0.03	168.00	3620.00	7900	20231208	-37.97	3530	20231020	38.81	5920	-17.23	20240102	4850	1.03	20240117	7900	-37.97	20231208	3530	38.81	20231020	6.25	N	002720	1000	211 억	462539	N	N	0	N	N
22	20240117	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	-160	5	-3.16	1313696740	266573	177.85	5070	5110	4850	6590	3550	5070	4928.12	2.02	0	35786	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	5	1	21159832	1039	29.23	1.36	12	1.26	168.00	3620.00	7900	20231208	-37.85	3530	20231020	39.09	5920	-17.06	20240102	4850	1.24	20240117	7900	-37.85	20231208	3530	39.09	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
23	20240117	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	-170	5	-3.35	1087577345	220342	147.00	5070	5110	4880	6590	3550	5070	4935.85	2.02	0	20331	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	5	1	21159832	1037	29.17	1.35	12	1.04	168.00	3620.00	7900	20231208	-37.97	3530	20231020	38.81	5920	-17.23	20240102	4880	0.41	20240117	7900	-37.97	20231208	3530	38.81	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
24	20240117	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	4935	-135	5	-2.66	971138685	196616	131.17	5070	5110	4880	6590	3550	5070	4939.25	2.02	0	16596	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	5	1	21159832	1044	29.38	1.36	12	0.93	168.00	3620.00	7900	20231208	-37.53	3530	20231020	39.80	5920	-16.64	20240102	4880	1.13	20240117	7900	-37.53	20231208	3530	39.80	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
25	20240117	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	-165	5	-3.25	846933835	171266	114.26	5070	5110	4890	6590	3550	5070	4945.12	2.02	0	8905	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	5	1	21159832	1038	29.20	1.35	12	0.81	168.00	3620.00	7900	20231208	-37.91	3530	20231020	38.95	5920	-17.15	20240102	4890	0.31	20240117	7900	-37.91	20231208	3530	38.95	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
26	20240117	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	-155	5	-3.06	704167230	142208	94.87	5070	5110	4910	6590	3550	5070	4951.65	2.02	0	14691	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	5	1	21159832	1040	29.26	1.36	12	0.67	168.00	3620.00	7900	20231208	-37.78	3530	20231020	39.24	5920	-16.98	20240102	4910	0.10	20240117	7900	-37.78	20231208	3530	39.24	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
27	20240117	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	-155	5	-3.06	565124015	113949	76.02	5070	5110	4915	6590	3550	5070	4959.43	2.02	0	2938	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	5	1	21159832	1040	29.26	1.36	12	0.54	168.00	3620.00	7900	20231208	-37.78	3530	20231020	39.24	5920	-16.98	20240102	4915	0.00	20240117	7900	-37.78	20231208	3530	39.24	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
28	20240117	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	-125	5	-2.47	363063380	72988	48.69	5070	5110	4920	6590	3550	5070	4974.26	2.02	0	-10268	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	5	1	21159832	1046	29.43	1.37	12	0.34	168.00	3620.00	7900	20231208	-37.41	3530	20231020	40.08	5920	-16.47	20240102	4920	0.51	20240117	7900	-37.41	20231208	3530	40.08	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
29	20240117	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	40	2	0.79	4856470	957	0.64	5070	5110	5070	6590	3550	5070	5074.79	2.02	0	-152	5250	5160	5080	4990	4910	5205	5035	212	1520	1000	3340	10	1	21159832	1081	30.42	1.41	12	0.00	168.00	3620.00	7900	20231208	-35.32	3530	20231020	44.76	5920	-13.68	20240102	5000	2.20	20240116	7900	-35.32	20231208	3530	44.76	20231020	6.29	N	002720	1000	211 억	427547	N	N	107	N	N
30	20240116	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-20	5	-0.39	755161720	149024	79.24	5040	5170	5000	6610	3570	5090	5067.36	1.99	0	2897	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1073	30.18	1.40	12	0.70	168.00	3620.00	7900	20231208	-35.82	3530	20231020	43.63	5920	-14.36	20240102	5000	1.40	20240116	7900	-35.82	20231208	3530	43.63	20231020	6.30	N	002720	1000	211 억	421361	N	N	107	N	N
31	20240116	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-40	5	-0.79	665417160	131231	69.78	5040	5170	5000	6610	3570	5090	5070.56	1.99	0	1265	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1069	30.06	1.40	12	0.62	168.00	3620.00	7900	20231208	-36.08	3530	20231020	43.06	5920	-14.70	20240102	5000	1.00	20240116	7900	-36.08	20231208	3530	43.06	20231020	6.30	N	002720	1000	211 억	421361	N	N	0	N	N
32	20240116	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-20	5	-0.39	580372030	114409	60.83	5040	5170	5000	6610	3570	5090	5072.77	1.99	0	489	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1073	30.18	1.40	12	0.54	168.00	3620.00	7900	20231208	-35.82	3530	20231020	43.63	5920	-14.36	20240102	5000	1.40	20240116	7900	-35.82	20231208	3530	43.63	20231020	6.30	N	002720	1000	211 억	421361	N	N	0	N	N
33	20240116	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-20	5	-0.39	502388990	99052	52.67	5040	5170	5000	6610	3570	5090	5071.95	1.99	0	-175	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1073	30.18	1.40	12	0.47	168.00	3620.00	7900	20231208	-35.82	3530	20231020	43.63	5920	-14.36	20240102	5000	1.40	20240116	7900	-35.82	20231208	3530	43.63	20231020	6.30	N	002720	1000	211 억	421361	N	N	0	N	N
34	20240116	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-20	5	-0.39	448251140	88342	46.97	5040	5170	5000	6610	3570	5090	5074.03	1.99	0	-2609	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1073	30.18	1.40	12	0.42	168.00	3620.00	7900	20231208	-35.82	3530	20231020	43.63	5920	-14.36	20240102	5000	1.40	20240116	7900	-35.82	20231208	3530	43.63	20231020	6.30	N	002720	1000	211 억	421361	N	N	0	N	N
35	20240116	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-40	5	-0.79	365202660	72008	38.29	5040	5170	5000	6610	3570	5090	5071.67	1.99	0	-4557	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1069	30.06	1.40	12	0.34	168.00	3620.00	7900	20231208	-36.08	3530	20231020	43.06	5920	-14.70	20240102	5000	1.00	20240116	7900	-36.08	20231208	3530	43.06	20231020	6.30	N	002720	1000	211 억	421361	N	N	0	N	N
36	20240116	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	-70	5	-1.38	226629000	44426	23.62	5040	5170	5020	6610	3570	5090	5101.29	1.99	0	-9059	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1062	29.88	1.39	12	0.21	168.00	3620.00	7900	20231208	-36.46	3530	20231020	42.21	5920	-15.20	20240102	5020	0.00	20240116	7900	-36.46	20231208	3530	42.21	20231020	6.30	N	002720	1000	211 억	421361	N	N	0	N	N
37	20240116	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	0	3	0.00	12960410	2570	1.37	5040	5090	5040	6610	3570	5090	5041.08	1.99	0	-43	5216	5152	5086	5022	4956	5185	5055	212	1520	1000	3350	10	1	21159832	1077	30.30	1.41	12	0.01	168.00	3620.00	7900	20231208	-35.57	3530	20231020	44.19	5920	-14.02	20240102	5020	1.39	20240115	7900	-35.57	20231208	3530	44.19	20231020	6.30	N	002720	1000	211 억	421361	N	N	0	N	N
38	20240115	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	0	3	0.00	907191040	178340	61.99	5050	5150	5020	6610	3570	5090	5086.85	1.83	0	32075	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1077	30.30	1.41	12	0.84	168.00	3620.00	7900	20231208	-35.57	3530	20231020	44.19	5920	-14.02	20240102	5020	1.39	20240115	7900	-35.57	20231208	3530	44.19	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
39	20240115	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	-50	5	-0.98	796772150	156608	54.43	5050	5150	5020	6610	3570	5090	5087.68	1.83	0	23099	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1066	30.00	1.39	12	0.74	168.00	3620.00	7900	20231208	-36.20	3530	20231020	42.78	5920	-14.86	20240102	5020	0.40	20240115	7900	-36.20	20231208	3530	42.78	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
40	20240115	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-20	5	-0.39	610523120	119707	41.61	5050	5150	5020	6610	3570	5090	5100.16	1.83	0	13918	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1073	30.18	1.40	12	0.57	168.00	3620.00	7900	20231208	-35.82	3530	20231020	43.63	5920	-14.36	20240102	5020	1.00	20240115	7900	-35.82	20231208	3530	43.63	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
41	20240115	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	0	3	0.00	556752530	109117	37.93	5050	5150	5020	6610	3570	5090	5102.37	1.83	0	12589	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1077	30.30	1.41	12	0.52	168.00	3620.00	7900	20231208	-35.57	3530	20231020	44.19	5920	-14.02	20240102	5020	1.39	20240115	7900	-35.57	20231208	3530	44.19	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
42	20240115	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-20	5	-0.39	518107690	101527	35.29	5050	5150	5020	6610	3570	5090	5103.18	1.83	0	13834	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1073	30.18	1.40	12	0.48	168.00	3620.00	7900	20231208	-35.82	3530	20231020	43.63	5920	-14.36	20240102	5020	1.00	20240115	7900	-35.82	20231208	3530	43.63	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
43	20240115	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-30	5	-0.59	469669530	91971	31.97	5050	5150	5020	6610	3570	5090	5106.75	1.83	0	10280	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1071	30.12	1.40	12	0.43	168.00	3620.00	7900	20231208	-35.95	3530	20231020	43.34	5920	-14.53	20240102	5020	0.80	20240115	7900	-35.95	20231208	3530	43.34	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
44	20240115	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	50	2	0.98	329336760	64482	22.41	5050	5150	5020	6610	3570	5090	5107.47	1.83	0	11583	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1088	30.60	1.42	12	0.30	168.00	3620.00	7900	20231208	-34.94	3530	20231020	45.61	5920	-13.18	20240102	5020	2.39	20240115	7900	-34.94	20231208	3530	45.61	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
45	20240115	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-10	5	-0.20	34271080	6769	2.35	5050	5110	5050	6610	3570	5090	5062.13	1.83	0	3569	5330	5210	5120	5000	4910	5165	4955	212	1520	1000	3350	10	1	21159832	1075	30.24	1.40	12	0.03	168.00	3620.00	7900	20231208	-35.70	3530	20231020	43.91	5920	-14.19	20240102	5030	0.99	20240112	7900	-35.70	20231208	3530	43.91	20231020	6.57	N	002720	1000	211 억	386849	N	N	1227	N	N
46	20240112	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-150	5	-2.86	1436631220	281517	92.72	5230	5240	5030	6810	3670	5240	5103.22	1.56	0	56986	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1077	30.30	1.41	12	1.33	168.00	3620.00	7900	20231208	-35.57	3530	20231020	44.19	5920	-14.02	20240102	5030	1.19	20240112	7900	-35.57	20231208	3530	44.19	20231020	6.55	N	002720	1000	211 억	330163	N	N	1227	N	N
47	20240112	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-160	5	-3.05	1305993220	255848	84.27	5230	5240	5030	6810	3670	5240	5104.57	1.56	0	42371	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1075	30.24	1.40	12	1.21	168.00	3620.00	7900	20231208	-35.70	3530	20231020	43.91	5920	-14.19	20240102	5030	0.99	20240112	7900	-35.70	20231208	3530	43.91	20231020	6.55	N	002720	1000	211 억	330163	N	N	295	N	N
48	20240112	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-180	5	-3.44	1163360720	227820	75.03	5230	5240	5030	6810	3670	5240	5106.49	1.56	0	36562	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1071	30.12	1.40	12	1.08	168.00	3620.00	7900	20231208	-35.95	3530	20231020	43.34	5920	-14.53	20240102	5030	0.60	20240112	7900	-35.95	20231208	3530	43.34	20231020	6.55	N	002720	1000	211 억	330163	N	N	295	N	N
49	20240112	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-160	5	-3.05	929937940	181608	59.81	5230	5240	5070	6810	3670	5240	5120.58	1.56	0	23615	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1075	30.24	1.40	12	0.86	168.00	3620.00	7900	20231208	-35.70	3530	20231020	43.91	5920	-14.19	20240102	5070	0.20	20240112	7900	-35.70	20231208	3530	43.91	20231020	6.55	N	002720	1000	211 억	330163	N	N	295	N	N
50	20240112	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-130	5	-2.48	822688200	160546	52.88	5230	5240	5090	6810	3670	5240	5124.31	1.56	0	21074	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1081	30.42	1.41	12	0.76	168.00	3620.00	7900	20231208	-35.32	3530	20231020	44.76	5920	-13.68	20240102	5090	0.39	20240112	7900	-35.32	20231208	3530	44.76	20231020	6.55	N	002720	1000	211 억	330163	N	N	295	N	N
51	20240112	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	-110	5	-2.10	701468220	136806	45.06	5230	5240	5090	6810	3670	5240	5127.47	1.56	0	16415	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1085	30.54	1.42	12	0.65	168.00	3620.00	7900	20231208	-35.06	3530	20231020	45.33	5920	-13.34	20240102	5090	0.79	20240112	7900	-35.06	20231208	3530	45.33	20231020	6.55	N	002720	1000	211 억	330163	N	N	295	N	N
52	20240112	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-130	5	-2.48	484589690	94354	31.08	5230	5240	5090	6810	3670	5240	5135.87	1.56	0	-4012	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1081	30.42	1.41	12	0.45	168.00	3620.00	7900	20231208	-35.32	3530	20231020	44.76	5920	-13.68	20240102	5090	0.39	20240112	7900	-35.32	20231208	3530	44.76	20231020	6.55	N	002720	1000	211 억	330163	N	N	295	N	N
53	20240112	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-80	5	-1.53	41013610	7903	2.60	5230	5240	5150	6810	3670	5240	5189.61	1.56	0	-951	5353	5296	5243	5186	5133	5270	5160	212	1570	1000	3450	10	1	21159832	1092	30.71	1.43	12	0.04	168.00	3620.00	7900	20231208	-34.68	3530	20231020	46.18	5920	-12.84	20240102	5150	0.19	20240112	7900	-34.68	20231208	3530	46.18	20231020	6.55	N	002720	1000	211 억	330163	N	N	295	N	N
54	20240111	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-10	5	-0.19	1575727480	301161	67.52	5260	5300	5190	6820	3680	5250	5232.15	1.45	0	21625	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1109	31.19	1.45	12	1.42	168.00	3620.00	7900	20231208	-33.67	3530	20231020	48.44	5920	-11.49	20240102	5190	0.96	20240111	7900	-33.67	20231208	3530	48.44	20231020	6.53	N	002720	1000	211 억	307752	N	N	295	N	N
55	20240111	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	-30	5	-0.57	1396963750	266893	59.84	5260	5300	5190	6820	3680	5250	5234.17	1.45	0	14468	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1105	31.07	1.44	12	1.26	168.00	3620.00	7900	20231208	-33.92	3530	20231020	47.88	5920	-11.82	20240102	5190	0.58	20240111	7900	-33.92	20231208	3530	47.88	20231020	6.53	N	002720	1000	211 억	307752	N	N	125	N	N
56	20240111	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	-30	5	-0.57	1274701180	243436	54.58	5260	5300	5190	6820	3680	5250	5236.29	1.45	0	15420	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1105	31.07	1.44	12	1.15	168.00	3620.00	7900	20231208	-33.92	3530	20231020	47.88	5920	-11.82	20240102	5190	0.58	20240111	7900	-33.92	20231208	3530	47.88	20231020	6.53	N	002720	1000	211 억	307752	N	N	125	N	N
57	20240111	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-40	5	-0.76	1139822430	217525	48.77	5260	5300	5200	6820	3680	5250	5239.96	1.45	0	14966	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1102	31.01	1.44	12	1.03	168.00	3620.00	7900	20231208	-34.05	3530	20231020	47.59	5920	-11.99	20240102	5200	0.19	20240111	7900	-34.05	20231208	3530	47.59	20231020	6.53	N	002720	1000	211 억	307752	N	N	125	N	N
58	20240111	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-10	5	-0.19	948237380	180840	40.54	5260	5300	5200	6820	3680	5250	5243.52	1.45	0	21847	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1109	31.19	1.45	12	0.85	168.00	3620.00	7900	20231208	-33.67	3530	20231020	48.44	5920	-11.49	20240102	5200	0.77	20240111	7900	-33.67	20231208	3530	48.44	20231020	6.53	N	002720	1000	211 억	307752	N	N	125	N	N
59	20240111	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	10	2	0.19	646800790	123317	27.65	5260	5300	5200	6820	3680	5250	5245.03	1.45	0	17210	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1113	31.31	1.45	12	0.58	168.00	3620.00	7900	20231208	-33.42	3530	20231020	49.01	5920	-11.15	20240102	5200	1.15	20240111	7900	-33.42	20231208	3530	49.01	20231020	6.53	N	002720	1000	211 억	307752	N	N	125	N	N
60	20240111	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	0	3	0.00	452326010	86215	19.33	5260	5300	5200	6820	3680	5250	5246.49	1.45	0	4000	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1111	31.25	1.45	12	0.41	168.00	3620.00	7900	20231208	-33.54	3530	20231020	48.73	5920	-11.32	20240102	5200	0.96	20240111	7900	-33.54	20231208	3530	48.73	20231020	6.53	N	002720	1000	211 억	307752	N	N	125	N	N
61	20240111	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	-30	5	-0.57	25236610	4800	1.08	5260	5290	5220	6820	3680	5250	5257.63	1.45	0	44	5610	5430	5320	5140	5030	5375	5085	212	1570	1000	3460	10	1	21159832	1105	31.07	1.44	12	0.02	168.00	3620.00	7900	20231208	-33.92	3530	20231020	47.88	5920	-11.82	20240102	5210	0.19	20240110	7900	-33.92	20231208	3530	47.88	20231020	6.53	N	002720	1000	211 억	307752	N	N	125	N	N
62	20240110	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-220	5	-4.02	2288561450	430243	132.48	5490	5500	5210	7110	3830	5470	5319.39	1.66	0	-38582	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1111	31.25	1.45	12	2.03	168.00	3620.00	7900	20231208	-33.54	3530	20231020	48.73	5920	-11.32	20240102	5210	0.77	20240110	7900	-33.54	20231208	3530	48.73	20231020	6.51	N	002720	1000	211 억	352090	N	N	125	N	N
63	20240110	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-230	5	-4.20	2081068800	390667	120.29	5490	5500	5210	7110	3830	5470	5326.96	1.66	0	-42176	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1109	31.19	1.45	12	1.85	168.00	3620.00	7900	20231208	-33.67	3530	20231020	48.44	5920	-11.49	20240102	5210	0.58	20240110	7900	-33.67	20231208	3530	48.44	20231020	6.51	N	002720	1000	211 억	352090	N	N	0	N	N
64	20240110	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-220	5	-4.02	1835182900	343672	105.82	5490	5500	5230	7110	3830	5470	5339.92	1.66	0	-46774	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1111	31.25	1.45	12	1.62	168.00	3620.00	7900	20231208	-33.54	3530	20231020	48.73	5920	-11.32	20240102	5230	0.38	20240110	7900	-33.54	20231208	3530	48.73	20231020	6.51	N	002720	1000	211 억	352090	N	N	0	N	N
65	20240110	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	-190	5	-3.47	1675918180	313333	96.48	5490	5500	5240	7110	3830	5470	5348.68	1.66	0	-52525	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1117	31.43	1.46	12	1.48	168.00	3620.00	7900	20231208	-33.16	3530	20231020	49.58	5920	-10.81	20240102	5240	0.76	20240110	7900	-33.16	20231208	3530	49.58	20231020	6.51	N	002720	1000	211 억	352090	N	N	0	N	N
66	20240110	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-160	5	-2.93	1302416930	242569	74.69	5490	5500	5290	7110	3830	5470	5369.26	1.66	0	-56148	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1124	31.61	1.47	12	1.15	168.00	3620.00	7900	20231208	-32.78	3530	20231020	50.42	5920	-10.30	20240102	5290	0.38	20240110	7900	-32.78	20231208	3530	50.42	20231020	6.51	N	002720	1000	211 억	352090	N	N	0	N	N
67	20240110	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-140	5	-2.56	975557710	181009	55.73	5490	5500	5320	7110	3830	5470	5389.55	1.66	0	-56112	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1128	31.73	1.47	12	0.86	168.00	3620.00	7900	20231208	-32.53	3530	20231020	50.99	5920	-9.97	20240102	5310	0.38	20240109	7900	-32.53	20231208	3530	50.99	20231020	6.51	N	002720	1000	211 억	352090	N	N	0	N	N
68	20240110	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-120	5	-2.19	737904520	136535	42.04	5490	5500	5320	7110	3830	5470	5404.51	1.66	0	-51757	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1132	31.85	1.48	12	0.65	168.00	3620.00	7900	20231208	-32.28	3530	20231020	51.56	5920	-9.63	20240102	5310	0.75	20240109	7900	-32.28	20231208	3530	51.56	20231020	6.51	N	002720	1000	211 억	352090	N	N	0	N	N
69	20240110	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-20	5	-0.37	55049900	10064	3.10	5490	5490	5430	7110	3830	5470	5469.98	1.66	0	-4639	5630	5550	5430	5350	5230	5590	5390	212	1640	1000	3610	10	1	21159832	1153	32.44	1.51	12	0.05	168.00	3620.00	7900	20231208	-31.01	3530	20231020	54.39	5920	-7.94	20240102	5310	2.64	20240109	7900	-31.01	20231208	3530	54.39	20231020	6.51	N	002720	1000	211 억	352090	N	N	0	N	N
70	20240109	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	40	2	0.74	1732474900	319166	51.94	5420	5510	5310	7050	3810	5430	5428.12	1.40	0	52120	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1157	32.56	1.51	12	1.51	168.00	3620.00	7900	20231208	-30.76	3530	20231020	54.96	5920	-7.60	20240102	5310	3.01	20240109	7900	-30.76	20231208	3530	54.96	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
71	20240109	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	10	2	0.18	1646072360	303340	49.36	5420	5510	5310	7050	3810	5430	5426.49	1.40	0	54156	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1151	32.38	1.50	12	1.43	168.00	3620.00	7900	20231208	-31.14	3530	20231020	54.11	5920	-8.11	20240102	5310	2.45	20240109	7900	-31.14	20231208	3530	54.11	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
72	20240109	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	0	3	0.00	1538382980	283550	46.14	5420	5510	5310	7050	3810	5430	5425.44	1.40	0	52093	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1149	32.32	1.50	12	1.34	168.00	3620.00	7900	20231208	-31.27	3530	20231020	53.82	5920	-8.28	20240102	5310	2.26	20240109	7900	-31.27	20231208	3530	53.82	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
73	20240109	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	10	2	0.18	1357787540	250289	40.73	5420	5510	5310	7050	3810	5430	5424.88	1.40	0	52941	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1151	32.38	1.50	12	1.18	168.00	3620.00	7900	20231208	-31.14	3530	20231020	54.11	5920	-8.11	20240102	5310	2.45	20240109	7900	-31.14	20231208	3530	54.11	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
74	20240109	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	40	2	0.74	1113097640	205533	33.45	5420	5510	5310	7050	3810	5430	5415.66	1.40	0	44294	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1157	32.56	1.51	12	0.97	168.00	3620.00	7900	20231208	-30.76	3530	20231020	54.96	5920	-7.60	20240102	5310	3.01	20240109	7900	-30.76	20231208	3530	54.96	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
75	20240109	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	70	2	1.29	919450590	170135	27.69	5420	5510	5310	7050	3810	5430	5404.24	1.40	0	41210	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1164	32.74	1.52	12	0.80	168.00	3620.00	7900	20231208	-30.38	3530	20231020	55.81	5920	-7.09	20240102	5310	3.58	20240109	7900	-30.38	20231208	3530	55.81	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
76	20240109	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	-30	5	-0.55	578668560	107551	17.50	5420	5460	5310	7050	3810	5430	5380.41	1.40	0	16171	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1143	32.14	1.49	12	0.51	168.00	3620.00	7900	20231208	-31.65	3530	20231020	52.97	5920	-8.78	20240102	5310	1.69	20240109	7900	-31.65	20231208	3530	52.97	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
77	20240109	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-40	5	-0.74	85953660	15915	2.59	5420	5460	5360	7050	3810	5430	5400.80	1.40	0	-12332	5636	5532	5466	5362	5296	5500	5330	212	1620	1000	3580	10	1	21159832	1141	32.08	1.49	12	0.08	168.00	3620.00	7900	20231208	-31.77	3530	20231020	52.69	5920	-8.95	20240102	5340	0.94	20240105	7900	-31.77	20231208	3530	52.69	20231020	6.48	N	002720	1000	211 억	295473	N	N	32	N	N
78	20240108	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	80	2	1.50	3325843370	606291	134.36	5490	5570	5400	6950	3750	5350	5485.56	1.55	0	-33048	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1149	32.32	1.50	12	2.87	168.00	3620.00	7900	20231208	-31.27	3530	20231020	53.82	5920	-8.28	20240102	5340	1.69	20240105	7900	-31.27	20231208	3530	53.82	20231020	6.43	N	002720	1000	211 억	328001	N	N	32	N	N
79	20240108	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	90	2	1.68	3179223420	579325	128.38	5490	5570	5400	6950	3750	5350	5487.81	1.55	0	-32881	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1151	32.38	1.50	12	2.74	168.00	3620.00	7900	20231208	-31.14	3530	20231020	54.11	5920	-8.11	20240102	5340	1.87	20240105	7900	-31.14	20231208	3530	54.11	20231020	6.43	N	002720	1000	211 억	328001	N	N	135	N	N
80	20240108	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	120	2	2.24	2999764820	546389	121.08	5490	5570	5400	6950	3750	5350	5490.17	1.55	0	-17671	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1157	32.56	1.51	12	2.58	168.00	3620.00	7900	20231208	-30.76	3530	20231020	54.96	5920	-7.60	20240102	5340	2.43	20240105	7900	-30.76	20231208	3530	54.96	20231020	6.43	N	002720	1000	211 억	328001	N	N	135	N	N
81	20240108	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	150	2	2.80	2827597890	514907	114.11	5490	5570	5400	6950	3750	5350	5491.48	1.55	0	-8115	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1164	32.74	1.52	12	2.43	168.00	3620.00	7900	20231208	-30.38	3530	20231020	55.81	5920	-7.09	20240102	5340	3.00	20240105	7900	-30.38	20231208	3530	55.81	20231020	6.43	N	002720	1000	211 억	328001	N	N	135	N	N
82	20240108	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	160	2	2.99	2726297800	496514	110.03	5490	5570	5400	6950	3750	5350	5490.88	1.55	0	-6450	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1166	32.80	1.52	12	2.35	168.00	3620.00	7900	20231208	-30.25	3530	20231020	56.09	5920	-6.93	20240102	5340	3.18	20240105	7900	-30.25	20231208	3530	56.09	20231020	6.43	N	002720	1000	211 억	328001	N	N	135	N	N
83	20240108	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	210	2	3.93	2394906660	436550	96.74	5490	5570	5400	6950	3750	5350	5485.99	1.55	0	-5409	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1176	33.10	1.54	12	2.06	168.00	3620.00	7900	20231208	-29.62	3530	20231020	57.51	5920	-6.08	20240102	5340	4.12	20240105	7900	-29.62	20231208	3530	57.51	20231020	6.43	N	002720	1000	211 억	328001	N	N	135	N	N
84	20240108	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	130	2	2.43	1775956320	324177	71.84	5490	5570	5400	6950	3750	5350	5478.36	1.55	0	-53791	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1160	32.62	1.51	12	1.53	168.00	3620.00	7900	20231208	-30.63	3530	20231020	55.24	5920	-7.43	20240102	5340	2.62	20240105	7900	-30.63	20231208	3530	55.24	20231020	6.43	N	002720	1000	211 억	328001	N	N	135	N	N
85	20240108	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	180	2	3.36	509427470	92326	20.46	5490	5570	5470	6950	3750	5350	5517.72	1.55	0	17454	5690	5520	5430	5260	5170	5475	5215	212	1600	1000	3530	10	1	21159832	1170	32.92	1.53	12	0.44	168.00	3620.00	7900	20231208	-30.00	3530	20231020	56.66	5920	-6.59	20240102	5340	3.56	20240105	7900	-30.00	20231208	3530	56.66	20231020	6.43	N	002720	1000	211 억	328001	N	N	135	N	N
86	20240105	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-90	5	-1.65	2364368460	434350	82.53	5480	5600	5340	7070	3810	5440	5444.53	1.93	0	-86981	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1132	31.85	1.48	12	2.05	168.00	3620.00	7900	20231208	-32.28	3530	20231020	51.56	5920	-9.63	20240102	5340	0.19	20240105	7900	-32.28	20231208	3530	51.56	20231020	6.89	N	002720	1000	211 억	409296	N	N	135	N	N
87	20240105	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	-70	5	-1.29	2107150490	386478	73.44	5480	5600	5340	7070	3810	5440	5452.19	1.93	0	-84982	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1136	31.96	1.48	12	1.83	168.00	3620.00	7900	20231208	-32.03	3530	20231020	52.12	5920	-9.29	20240102	5340	0.56	20240105	7900	-32.03	20231208	3530	52.12	20231020	6.89	N	002720	1000	211 억	409296	N	N	43	N	N
88	20240105	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-90	5	-1.65	1917097670	351020	66.70	5480	5600	5340	7070	3810	5440	5461.51	1.93	0	-85433	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1132	31.85	1.48	12	1.66	168.00	3620.00	7900	20231208	-32.28	3530	20231020	51.56	5920	-9.63	20240102	5340	0.19	20240105	7900	-32.28	20231208	3530	51.56	20231020	6.89	N	002720	1000	211 억	409296	N	N	43	N	N
89	20240105	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	-40	5	-0.74	1585346710	289186	54.95	5480	5600	5400	7070	3810	5440	5482.11	1.93	0	-82071	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1143	32.14	1.49	12	1.37	168.00	3620.00	7900	20231208	-31.65	3530	20231020	52.97	5920	-8.78	20240102	5370	0.56	20240104	7900	-31.65	20231208	3530	52.97	20231020	6.89	N	002720	1000	211 억	409296	N	N	43	N	N
90	20240105	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	0	3	0.00	1356539660	247011	46.94	5480	5600	5440	7070	3810	5440	5491.84	1.93	0	-57694	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1151	32.38	1.50	12	1.17	168.00	3620.00	7900	20231208	-31.14	3530	20231020	54.11	5920	-8.11	20240102	5370	1.30	20240104	7900	-31.14	20231208	3530	54.11	20231020	6.89	N	002720	1000	211 억	409296	N	N	43	N	N
91	20240105	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	10	2	0.18	1088788200	197869	37.60	5480	5600	5440	7070	3810	5440	5502.60	1.93	0	-48178	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1153	32.44	1.51	12	0.94	168.00	3620.00	7900	20231208	-31.01	3530	20231020	54.39	5920	-7.94	20240102	5370	1.49	20240104	7900	-31.01	20231208	3530	54.39	20231020	6.89	N	002720	1000	211 억	409296	N	N	43	N	N
92	20240105	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	90	2	1.65	799505730	145039	27.56	5480	5600	5440	7070	3810	5440	5512.39	1.93	0	-27414	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1170	32.92	1.53	12	0.69	168.00	3620.00	7900	20231208	-30.00	3530	20231020	56.66	5920	-6.59	20240102	5370	2.98	20240104	7900	-30.00	20231208	3530	56.66	20231020	6.89	N	002720	1000	211 억	409296	N	N	43	N	N
93	20240105	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	50	2	0.92	62904840	11477	2.18	5480	5490	5470	7070	3810	5440	5481.25	1.93	0	-2580	5713	5576	5473	5336	5233	5525	5285	212	1630	1000	3590	10	1	21159832	1162	32.68	1.52	12	0.05	168.00	3620.00	7900	20231208	-30.51	3530	20231020	55.52	5920	-7.26	20240102	5370	2.23	20240104	7900	-30.51	20231208	3530	55.52	20231020	6.89	N	002720	1000	211 억	409296	N	N	43	N	N
94	20240104	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	-180	5	-3.20	2822368710	518223	85.20	5610	5610	5370	7300	3940	5620	5445.95	1.76	-408	45151	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1151	32.38	1.50	12	2.45	168.00	3620.00	7900	20231208	-31.14	3530	20231020	54.11	5920	-8.11	20240102	5370	1.30	20240104	7900	-31.14	20231208	3530	54.11	20231020	7.04	N	002720	1000	211 억	372546	N	N	43	N	N
95	20240104	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	-210	5	-3.74	2672954580	490700	80.67	5610	5610	5370	7300	3940	5620	5446.91	1.76	-408	46799	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1145	32.20	1.49	12	2.32	168.00	3620.00	7900	20231208	-31.52	3530	20231020	53.26	5920	-8.61	20240102	5370	0.74	20240104	7900	-31.52	20231208	3530	53.26	20231020	7.04	N	002720	1000	211 억	372546	N	N	1174	N	N
96	20240104	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-170	5	-3.02	2346349590	430538	70.78	5610	5610	5370	7300	3940	5620	5449.45	1.76	-408	49588	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1153	32.44	1.51	12	2.03	168.00	3620.00	7900	20231208	-31.01	3530	20231020	54.39	5920	-7.94	20240102	5370	1.49	20240104	7900	-31.01	20231208	3530	54.39	20231020	7.04	N	002720	1000	211 억	372546	N	N	1174	N	N
97	20240104	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	-190	5	-3.38	2033351990	373295	61.37	5610	5610	5370	7300	3940	5620	5446.61	1.76	-408	59285	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1149	32.32	1.50	12	1.76	168.00	3620.00	7900	20231208	-31.27	3530	20231020	53.82	5920	-8.28	20240102	5370	1.12	20240104	7900	-31.27	20231208	3530	53.82	20231020	7.04	N	002720	1000	211 억	372546	N	N	1174	N	N
98	20240104	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	-200	5	-3.56	1806132030	331302	54.47	5610	5610	5370	7300	3940	5620	5451.15	1.76	-408	47954	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1147	32.26	1.50	12	1.57	168.00	3620.00	7900	20231208	-31.39	3530	20231020	53.54	5920	-8.45	20240102	5370	0.93	20240104	7900	-31.39	20231208	3530	53.54	20231020	7.04	N	002720	1000	211 억	372546	N	N	1174	N	N
99	20240104	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	-210	5	-3.74	1456021730	266458	43.81	5610	5610	5400	7300	3940	5620	5463.82	1.76	-408	30894	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1145	32.20	1.49	12	1.26	168.00	3620.00	7900	20231208	-31.52	3530	20231020	53.26	5920	-8.61	20240102	5400	0.19	20240104	7900	-31.52	20231208	3530	53.26	20231020	7.04	N	002720	1000	211 억	372546	N	N	1174	N	N
100	20240104	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	-180	5	-3.20	1022437640	186614	30.68	5610	5610	5420	7300	3940	5620	5478.20	1.76	-408	16361	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1151	32.38	1.50	12	0.88	168.00	3620.00	7900	20231208	-31.14	3530	20231020	54.11	5920	-8.11	20240102	5420	0.37	20240104	7900	-31.14	20231208	3530	54.11	20231020	7.04	N	002720	1000	211 억	372546	N	N	1174	N	N
101	20240104	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	5610	-10	5	-0.18	33642990	6001	0.99	5610	5610	5570	7300	3940	5620	5603.76	1.76	-408	-905	6020	5820	5680	5480	5340	5750	5410	212	1680	1000	3700	10	1	21159832	1187	33.39	1.55	12	0.03	168.00	3620.00	7900	20231208	-28.99	3530	20231020	58.92	5920	-5.24	20240102	5540	1.26	20240103	7900	-28.99	20231208	3530	58.92	20231020	7.04	N	002720	1000	211 억	372546	N	N	1174	N	N
102	20240103	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	5620	-240	5	-4.10	3404586670	601441	132.45	5860	5880	5540	7610	4110	5860	5660.36	1.52	0	50613	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1189	33.45	1.55	12	2.84	168.00	3620.00	7900	20231208	-28.86	3530	20231020	59.21	5920	-5.07	20240102	5540	1.44	20240103	7900	-28.86	20231208	3530	59.21	20231020	7.20	N	002720	1000	211 억	321891	N	N	1174	N	N
103	20240103	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	-260	5	-4.44	3192478280	563692	124.13	5860	5880	5540	7610	4110	5860	5663.12	1.52	0	43838	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1185	33.33	1.55	12	2.66	168.00	3620.00	7900	20231208	-29.11	3530	20231020	58.64	5920	-5.41	20240102	5540	1.08	20240103	7900	-29.11	20231208	3530	58.64	20231020	7.20	N	002720	1000	211 억	321891	N	N	2061	N	N
104	20240103	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	5610	-250	5	-4.27	2928063900	516596	113.76	5860	5880	5540	7610	4110	5860	5667.58	1.52	0	43193	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1187	33.39	1.55	12	2.44	168.00	3620.00	7900	20231208	-28.99	3530	20231020	58.92	5920	-5.24	20240102	5540	1.26	20240103	7900	-28.99	20231208	3530	58.92	20231020	7.20	N	002720	1000	211 억	321891	N	N	2061	N	N
105	20240103	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	5580	-280	5	-4.78	2523755470	444090	97.80	5860	5880	5540	7610	4110	5860	5682.53	1.52	0	26888	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1181	33.21	1.54	12	2.10	168.00	3620.00	7900	20231208	-29.37	3530	20231020	58.07	5920	-5.74	20240102	5540	0.72	20240103	7900	-29.37	20231208	3530	58.07	20231020	7.20	N	002720	1000	211 억	321891	N	N	2061	N	N
106	20240103	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	5640	-220	5	-3.75	1640648500	286393	63.07	5860	5880	5630	7610	4110	5860	5728.14	1.52	0	20416	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1193	33.57	1.56	12	1.35	168.00	3620.00	7900	20231208	-28.61	3530	20231020	59.77	5920	-4.73	20240102	5630	0.18	20240103	7900	-28.61	20231208	3530	59.77	20231020	7.20	N	002720	1000	211 억	321891	N	N	2061	N	N
107	20240103	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	5710	-150	5	-2.56	1043967330	181020	39.86	5860	5880	5700	7610	4110	5860	5766.56	1.52	0	-2942	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1208	33.99	1.58	12	0.86	168.00	3620.00	7900	20231208	-27.72	3530	20231020	61.76	5920	-3.55	20240102	5700	0.18	20240103	7900	-27.72	20231208	3530	61.76	20231020	7.20	N	002720	1000	211 억	321891	N	N	2061	N	N
108	20240103	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	-110	5	-1.88	545709630	94055	20.71	5860	5880	5750	7610	4110	5860	5801.32	1.52	0	10920	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1217	34.23	1.59	12	0.44	168.00	3620.00	7900	20231208	-27.22	3530	20231020	62.89	5920	-2.87	20240102	5710	0.70	20240102	7900	-27.22	20231208	3530	62.89	20231020	7.20	N	002720	1000	211 억	321891	N	N	2061	N	N
109	20240103	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	5830	-30	5	-0.51	73637990	12594	2.77	5860	5880	5810	7610	4110	5860	5845.80	1.52	0	-7399	6040	5950	5830	5740	5620	5995	5785	212	1750	1000	3860	10	1	21159832	1234	34.70	1.61	12	0.06	168.00	3620.00	7900	20231208	-26.20	3530	20231020	65.16	5920	-1.52	20240102	5710	2.10	20240102	7900	-26.20	20231208	3530	65.16	20231020	7.20	N	002720	1000	211 억	321891	N	N	2061	N	N
110	20240102	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	-60	5	-1.01	2600551440	447302	96.72	5830	5920	5710	7690	4150	5920	5812.38	1.13	0	82103	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1240	34.88	1.62	12	2.11	168.00	3620.00	7900	20231208	-25.82	3530	20231020	66.01	5920	-1.01	20240102	5710	2.63	20240102	7900	-25.82	20231208	3530	66.01	20231020	7.23	N	002720	1000	211 억	240014	N	N	2061	N	N
111	20240102	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	-80	5	-1.35	2355325500	405388	87.66	5830	5920	5710	7690	4150	5920	5808.53	1.13	0	76867	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1236	34.76	1.61	12	1.92	168.00	3620.00	7900	20231208	-26.08	3530	20231020	65.44	5920	-1.35	20240102	5710	2.28	20240102	7900	-26.08	20231208	3530	65.44	20231020	7.23	N	002720	1000	211 억	240014	N	N	18113	N	N
112	20240102	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	-50	5	-0.84	2128987850	366606	79.27	5830	5920	5710	7690	4150	5920	5805.56	1.13	0	84937	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1242	34.94	1.62	12	1.73	168.00	3620.00	7900	20231208	-25.70	3530	20231020	66.29	5920	-0.84	20240102	5710	2.80	20240102	7900	-25.70	20231208	3530	66.29	20231020	7.23	N	002720	1000	211 억	240014	N	N	18113	N	N
113	20240102	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	5880	-40	5	-0.68	1967987340	339128	73.33	5830	5920	5710	7690	4150	5920	5801.14	1.13	0	81124	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1244	35.00	1.62	12	1.60	168.00	3620.00	7900	20231208	-25.57	3530	20231020	66.57	5920	-0.68	20240102	5710	2.98	20240102	7900	-25.57	20231208	3530	66.57	20231020	7.23	N	002720	1000	211 억	240014	N	N	18113	N	N
114	20240102	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	-70	5	-1.18	1748580240	301628	65.22	5830	5920	5710	7690	4150	5920	5794.85	1.13	0	67431	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1238	34.82	1.62	12	1.43	168.00	3620.00	7900	20231208	-25.95	3530	20231020	65.72	5920	-1.18	20240102	5710	2.45	20240102	7900	-25.95	20231208	3530	65.72	20231020	7.23	N	002720	1000	211 억	240014	N	N	18113	N	N
115	20240102	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	5730	-190	5	-3.21	1451871920	250498	54.17	5830	5920	5710	7690	4150	5920	5793.14	1.13	0	51931	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1212	34.11	1.58	12	1.18	168.00	3620.00	7900	20231208	-27.47	3530	20231020	62.32	5920	-3.21	20240102	5710	0.35	20240102	7900	-27.47	20231208	3530	62.32	20231020	7.23	N	002720	1000	211 억	240014	N	N	18113	N	N
116	20240102	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	-50	5	-0.84	197559060	33735	7.29	5830	5920	5830	7690	4150	5920	5843.69	1.13	0	8791	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1242	34.94	1.62	12	0.16	168.00	3620.00	7900	20231208	-25.70	3530	20231020	66.29	5920	-0.84	20240102	5830	0.69	20240102	7900	-25.70	20231208	3530	66.29	20231020	7.23	N	002720	1000	211 억	240014	N	N	18113	N	N
117	20240102	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	1.13	0	0	6133	6026	5943	5836	5753	5985	5795	212	1770	1000	3900	10	1	21159832	1253	35.24	1.64	12	0.00	168.00	3620.00	7900	20231208	-25.06	3530	20231020	67.71	0	0.00	0	0	0.00	0	7900	-25.06	20231208	3530	67.71	20231020	7.23	N	002720	1000	211 억	240014	N	N	18113	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History