KissMeData/003120/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

52 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	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	0	3	0.00	57612850	2762	30.32	20850	21250	20700	27100	14600	20850	20859.11	0.94	0	-124	21883	21366	20983	20466	20083	21175	20275	133	6250	1000	14590	50	1	13300000	2773	2.63	0.52	12	0.02	7913.00	40275.00	38048	20230303	-45.20	16821	20230119	23.95	23600	-11.65	20240102	20550	1.46	20240118	190000	-89.03	20230303	18710	11.44	20231031	0.25	N	003120	1000	133 억	124904	N	N	11	N	N
3	20240123	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	100	2	0.48	50956000	2443	26.82	20850	21250	20700	27100	14600	20850	20857.96	0.94	0	-174	21883	21366	20983	20466	20083	21175	20275	133	6250	1000	14590	50	1	13300000	2786	2.65	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.94	16821	20230119	24.55	23600	-11.23	20240102	20550	1.95	20240118	190000	-88.97	20230303	18710	11.97	20231031	0.25	N	003120	1000	133 억	124904	N	N	11	N	N
4	20240123	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	100	2	0.48	32032350	1542	16.93	20850	21000	20700	27100	14600	20850	20773.25	0.94	0	-86	21883	21366	20983	20466	20083	21175	20275	133	6250	1000	14590	50	1	13300000	2786	2.65	0.52	12	0.01	7913.00	40275.00	38048	20230303	-44.94	16821	20230119	24.55	23600	-11.23	20240102	20550	1.95	20240118	190000	-88.97	20230303	18710	11.97	20231031	0.25	N	003120	1000	133 억	124904	N	N	11	N	N
5	20240123	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	-50	5	-0.24	208450	10	0.11	20850	20850	20800	27100	14600	20850	20845.00	0.94	0	-2	21883	21366	20983	20466	20083	21175	20275	133	6250	1000	14590	50	1	13300000	2766	2.63	0.52	12	0.00	7913.00	40275.00	38048	20230303	-45.33	16821	20230119	23.65	23600	-11.86	20240102	20550	1.22	20240118	190000	-89.05	20230303	18710	11.17	20231031	0.25	N	003120	1000	133 억	124904	N	N	11	N	N
6	20240119	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	-150	5	-0.71	80951300	3840	27.96	21050	21300	20850	27300	14700	21000	21081.07	0.94	0	334	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2773	2.63	0.52	12	0.03	7913.00	40275.00	38048	20230303	-45.20	16821	20230119	23.95	23600	-11.65	20240102	20550	1.46	20240118	190000	-89.03	20230303	18710	11.44	20231031	0.25	N	003120	1000	133 억	124910	N	N	10	N	N
7	20240119	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-100	5	-0.48	74732550	3542	25.79	21050	21300	20900	27300	14700	21000	21098.97	0.94	0	346	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2780	2.64	0.52	12	0.03	7913.00	40275.00	38048	20230303	-45.07	16821	20230119	24.25	23600	-11.44	20240102	20550	1.70	20240118	190000	-89.00	20230303	18710	11.70	20231031	0.25	N	003120	1000	133 억	124910	N	N	7	N	N
8	20240119	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	0	3	0.00	71300300	3378	24.60	21050	21300	20950	27300	14700	21000	21107.25	0.94	0	292	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2793	2.65	0.52	12	0.03	7913.00	40275.00	38048	20230303	-44.81	16821	20230119	24.84	23600	-11.02	20240102	20550	2.19	20240118	190000	-88.95	20230303	18710	12.24	20231031	0.25	N	003120	1000	133 억	124910	N	N	7	N	N
9	20240119	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	-50	5	-0.24	59197950	2801	20.40	21050	21300	20950	27300	14700	21000	21134.58	0.94	0	179	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2786	2.65	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.94	16821	20230119	24.55	23600	-11.23	20240102	20550	1.95	20240118	190000	-88.97	20230303	18710	11.97	20231031	0.25	N	003120	1000	133 억	124910	N	N	7	N	N
10	20240119	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	150	2	0.71	49202300	2326	16.94	21050	21300	21000	27300	14700	21000	21153.18	0.94	0	279	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2813	2.67	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.41	16821	20230119	25.74	23600	-10.38	20240102	20550	2.92	20240118	190000	-88.87	20230303	18710	13.04	20231031	0.25	N	003120	1000	133 억	124910	N	N	7	N	N
11	20240119	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	200	2	0.95	40836200	1931	14.06	21050	21300	21000	27300	14700	21000	21147.70	0.94	0	204	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2820	2.68	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.28	16821	20230119	26.03	23600	-10.17	20240102	20550	3.16	20240118	190000	-88.84	20230303	18710	13.31	20231031	0.25	N	003120	1000	133 억	124910	N	N	7	N	N
12	20240119	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	200	2	0.95	19992550	949	6.91	21050	21250	21000	27300	14700	21000	21066.97	0.94	0	278	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2820	2.68	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.28	16821	20230119	26.03	23600	-10.17	20240102	20550	3.16	20240118	190000	-88.84	20230303	18710	13.31	20231031	0.25	N	003120	1000	133 억	124910	N	N	7	N	N
13	20240119	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	50	2	0.24	505200	24	0.17	21050	21050	21050	27300	14700	21000	21050.00	0.94	0	-13	22633	21816	21183	20366	19733	22225	20775	133	6300	1000	14700	50	1	13300000	2800	2.66	0.52	12	0.00	7913.00	40275.00	38048	20230303	-44.68	16821	20230119	25.14	23600	-10.81	20240102	20550	2.43	20240118	190000	-88.92	20230303	18710	12.51	20231031	0.25	N	003120	1000	133 억	124910	N	N	7	N	N
14	20240118	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	200	2	0.96	286696650	13668	159.77	20600	22000	20550	27000	14600	20800	20975.76	0.95	0	-1513	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2793	2.65	0.52	12	0.10	7913.00	40275.00	38048	20230303	-44.81	16821	20230119	24.84	23600	-11.02	20240102	20550	2.19	20240118	190000	-88.95	20230303	18710	12.24	20231031	0.25	N	003120	1000	133 억	126615	N	N	7	N	N
15	20240118	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	150	2	0.72	282642350	13475	157.51	20600	22000	20550	27000	14600	20800	20975.31	0.95	0	-1481	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2786	2.65	0.52	12	0.10	7913.00	40275.00	38048	20230303	-44.94	16821	20230119	24.55	23600	-11.23	20240102	20550	1.95	20240118	190000	-88.97	20230303	18710	11.97	20231031	0.25	N	003120	1000	133 억	126615	N	N	10	N	N
16	20240118	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	250	2	1.20	251843050	12008	140.36	20600	22000	20550	27000	14600	20800	20972.94	0.95	0	-1696	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2800	2.66	0.52	12	0.09	7913.00	40275.00	38048	20230303	-44.68	16821	20230119	25.14	23600	-10.81	20240102	20550	2.43	20240118	190000	-88.92	20230303	18710	12.51	20231031	0.25	N	003120	1000	133 억	126615	N	N	10	N	N
17	20240118	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	200	2	0.96	133705650	6459	75.50	20600	21000	20550	27000	14600	20800	20700.67	0.95	0	-702	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2793	2.65	0.52	12	0.05	7913.00	40275.00	38048	20230303	-44.81	16821	20230119	24.84	23600	-11.02	20240102	20550	2.19	20240118	190000	-88.95	20230303	18710	12.24	20231031	0.25	N	003120	1000	133 억	126615	N	N	10	N	N
18	20240118	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	-200	5	-0.96	79224900	3826	44.72	20600	20800	20600	27000	14600	20800	20706.98	0.95	0	-738	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2740	2.60	0.51	12	0.03	7913.00	40275.00	38048	20230303	-45.86	16821	20230119	22.47	23600	-12.71	20240102	20600	0.00	20240118	190000	-89.16	20230303	18710	10.10	20231031	0.25	N	003120	1000	133 억	126615	N	N	10	N	N
19	20240118	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-50	5	-0.24	46890250	2263	26.45	20600	20800	20600	27000	14600	20800	20720.39	0.95	0	197	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2760	2.62	0.52	12	0.02	7913.00	40275.00	38048	20230303	-45.46	16821	20230119	23.36	23600	-12.08	20240102	20600	0.73	20240118	190000	-89.08	20230303	18710	10.90	20231031	0.25	N	003120	1000	133 억	126615	N	N	10	N	N
20	20240118	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-50	5	-0.24	16937050	820	9.59	20600	20800	20600	27000	14600	20800	20654.94	0.95	0	169	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2760	2.62	0.52	12	0.01	7913.00	40275.00	38048	20230303	-45.46	16821	20230119	23.36	23600	-12.08	20240102	20600	0.73	20240118	190000	-89.08	20230303	18710	10.90	20231031	0.25	N	003120	1000	133 억	126615	N	N	10	N	N
21	20240118	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	-200	5	-0.96	3363400	163	1.91	20600	20800	20600	27000	14600	20800	20634.36	0.95	0	-13	21466	21132	20966	20632	20466	21050	20550	133	6200	1000	14560	50	1	13300000	2740	2.60	0.51	12	0.00	7913.00	40275.00	38048	20230303	-45.86	16821	20230119	22.47	23600	-12.71	20240102	20600	0.00	20240118	190000	-89.16	20230303	18710	10.10	20231031	0.25	N	003120	1000	133 억	126615	N	N	10	N	N
22	20240117	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	-500	5	-2.35	179010450	8550	169.11	21300	21300	20800	27650	14950	21300	20936.89	0.97	0	-2172	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2766	2.63	0.52	12	0.06	7913.00	40275.00	38048	20230303	-45.33	16821	20230119	23.65	23600	-11.86	20240102	20800	0.00	20240117	190000	-89.05	20230303	18710	11.17	20231031	0.25	N	003120	1000	133 억	128736	N	N	10	N	N
23	20240117	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-400	5	-1.88	155113300	7408	146.52	21300	21300	20800	27650	14950	21300	20938.62	0.97	0	-1873	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2780	2.64	0.52	12	0.06	7913.00	40275.00	38048	20230303	-45.07	16821	20230119	24.25	23600	-11.44	20240102	20800	0.48	20240117	190000	-89.00	20230303	18710	11.70	20231031	0.25	N	003120	1000	133 억	128736	N	N	15	N	N
24	20240117	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-400	5	-1.88	141285000	6745	133.41	21300	21300	20850	27650	14950	21300	20946.63	0.97	0	-1615	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2780	2.64	0.52	12	0.05	7913.00	40275.00	38048	20230303	-45.07	16821	20230119	24.25	23600	-11.44	20240102	20800	0.48	20240112	190000	-89.00	20230303	18710	11.70	20231031	0.25	N	003120	1000	133 억	128736	N	N	15	N	N
25	20240117	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-400	5	-1.88	124308600	5931	117.31	21300	21300	20850	27650	14950	21300	20959.13	0.97	0	-1537	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2780	2.64	0.52	12	0.04	7913.00	40275.00	38048	20230303	-45.07	16821	20230119	24.25	23600	-11.44	20240102	20800	0.48	20240112	190000	-89.00	20230303	18710	11.70	20231031	0.25	N	003120	1000	133 억	128736	N	N	15	N	N
26	20240117	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	-450	5	-2.11	109546250	5223	103.30	21300	21300	20850	27650	14950	21300	20973.82	0.97	0	-1074	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2773	2.63	0.52	12	0.04	7913.00	40275.00	38048	20230303	-45.20	16821	20230119	23.95	23600	-11.65	20240102	20800	0.24	20240112	190000	-89.03	20230303	18710	11.44	20231031	0.25	N	003120	1000	133 억	128736	N	N	15	N	N
27	20240117	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	-250	5	-1.17	101985750	4862	96.16	21300	21300	20850	27650	14950	21300	20976.09	0.97	0	-937	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2800	2.66	0.52	12	0.04	7913.00	40275.00	38048	20230303	-44.68	16821	20230119	25.14	23600	-10.81	20240102	20800	1.20	20240112	190000	-88.92	20230303	18710	12.51	20231031	0.25	N	003120	1000	133 억	128736	N	N	15	N	N
28	20240117	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	-200	5	-0.94	67156050	3200	63.29	21300	21300	20900	27650	14950	21300	20986.27	0.97	0	-926	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2806	2.67	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.54	16821	20230119	25.44	23600	-10.59	20240102	20800	1.44	20240112	190000	-88.89	20230303	18710	12.77	20231031	0.25	N	003120	1000	133 억	128736	N	N	15	N	N
29	20240117	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-100	5	-0.47	745300	35	0.69	21300	21300	21200	27650	14950	21300	21294.29	0.97	0	-6	21533	21416	21183	21066	20833	21475	21125	133	6350	1000	14910	50	1	13300000	2820	2.68	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.28	16821	20230119	26.03	23600	-10.17	20240102	20800	1.92	20240112	190000	-88.84	20230303	18710	13.31	20231031	0.25	N	003120	1000	133 억	128736	N	N	15	N	N
30	20240116	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	250	2	1.19	106841200	5054	68.99	21050	21300	20950	27350	14750	21050	21139.90	0.97	0	-806	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2833	2.69	0.53	12	0.04	7913.00	40275.00	38048	20230303	-44.02	16821	20230119	26.63	23600	-9.75	20240102	20800	2.40	20240112	190000	-88.79	20230303	18710	13.84	20231031	0.26	N	003120	1000	133 억	129570	N	N	15	N	N
31	20240116	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	100	2	0.48	98621800	4667	63.70	21050	21300	20950	27350	14750	21050	21131.73	0.97	0	-881	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2813	2.67	0.53	12	0.04	7913.00	40275.00	38048	20230303	-44.41	16821	20230119	25.74	23600	-10.38	20240102	20800	1.68	20240112	190000	-88.87	20230303	18710	13.04	20231031	0.26	N	003120	1000	133 억	129570	N	N	20	N	N
32	20240116	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	150	2	0.71	85451600	4047	55.24	21050	21300	20950	27350	14750	21050	21114.80	0.97	0	-737	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2820	2.68	0.53	12	0.03	7913.00	40275.00	38048	20230303	-44.28	16821	20230119	26.03	23600	-10.17	20240102	20800	1.92	20240112	190000	-88.84	20230303	18710	13.31	20231031	0.26	N	003120	1000	133 억	129570	N	N	20	N	N
33	20240116	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	50	2	0.24	72211000	3420	46.68	21050	21300	20950	27350	14750	21050	21114.33	0.97	0	-734	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2806	2.67	0.52	12	0.03	7913.00	40275.00	38048	20230303	-44.54	16821	20230119	25.44	23600	-10.59	20240102	20800	1.44	20240112	190000	-88.89	20230303	18710	12.77	20231031	0.26	N	003120	1000	133 억	129570	N	N	20	N	N
34	20240116	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	-100	5	-0.48	63354350	3000	40.95	21050	21300	20950	27350	14750	21050	21118.12	0.97	0	-696	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2786	2.65	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.94	16821	20230119	24.55	23600	-11.23	20240102	20800	0.72	20240112	190000	-88.97	20230303	18710	11.97	20231031	0.26	N	003120	1000	133 억	129570	N	N	20	N	N
35	20240116	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	50	2	0.24	51226650	2423	33.07	21050	21300	21050	27350	14750	21050	21141.83	0.97	0	-694	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2806	2.67	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.54	16821	20230119	25.44	23600	-10.59	20240102	20800	1.44	20240112	190000	-88.89	20230303	18710	12.77	20231031	0.26	N	003120	1000	133 억	129570	N	N	20	N	N
36	20240116	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	250	2	1.19	33864200	1601	21.85	21050	21300	21050	27350	14750	21050	21151.91	0.97	0	-525	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2833	2.69	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.02	16821	20230119	26.63	23600	-9.75	20240102	20800	2.40	20240112	190000	-88.79	20230303	18710	13.84	20231031	0.26	N	003120	1000	133 억	129570	N	N	20	N	N
37	20240116	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	0	3	0.00	4631000	220	3.00	21050	21050	21050	27350	14750	21050	21050.00	0.97	0	-31	21516	21282	21066	20832	20616	21400	20950	133	6300	1000	14730	50	1	13300000	2800	2.66	0.52	12	0.00	7913.00	40275.00	38048	20230303	-44.68	16821	20230119	25.14	23600	-10.81	20240102	20800	1.20	20240112	190000	-88.92	20230303	18710	12.51	20231031	0.26	N	003120	1000	133 억	129570	N	N	20	N	N
38	20240115	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	0	3	0.00	154058300	7326	71.38	20850	21300	20850	27350	14750	21050	21028.42	0.97	0	-84	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2800	2.66	0.52	12	0.06	7913.00	40275.00	38048	20230303	-44.68	16781	20230109	25.44	23600	-10.81	20240102	20800	1.20	20240112	190000	-88.92	20230303	18710	12.51	20231031	0.27	N	003120	1000	133 억	129456	N	N	20	N	N
39	20240115	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	100	2	0.48	142245850	6766	65.92	20850	21300	20850	27350	14750	21050	21023.63	0.97	0	-65	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2813	2.67	0.53	12	0.05	7913.00	40275.00	38048	20230303	-44.41	16781	20230109	26.04	23600	-10.38	20240102	20800	1.68	20240112	190000	-88.87	20230303	18710	13.04	20231031	0.27	N	003120	1000	133 억	129456	N	N	1	N	N
40	20240115	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	0	3	0.00	121790450	5794	56.45	20850	21300	20850	27350	14750	21050	21020.10	0.97	0	16	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2800	2.66	0.52	12	0.04	7913.00	40275.00	38048	20230303	-44.68	16781	20230109	25.44	23600	-10.81	20240102	20800	1.20	20240112	190000	-88.92	20230303	18710	12.51	20231031	0.27	N	003120	1000	133 억	129456	N	N	1	N	N
41	20240115	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	-50	5	-0.24	103323900	4916	47.90	20850	21300	20850	27350	14750	21050	21017.88	0.97	0	-387	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2793	2.65	0.52	12	0.04	7913.00	40275.00	38048	20230303	-44.81	16781	20230109	25.14	23600	-11.02	20240102	20800	0.96	20240112	190000	-88.95	20230303	18710	12.24	20231031	0.27	N	003120	1000	133 억	129456	N	N	1	N	N
42	20240115	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	-100	5	-0.48	77817600	3700	36.05	20850	21300	20850	27350	14750	21050	21031.78	0.97	0	-578	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2786	2.65	0.52	12	0.03	7913.00	40275.00	38048	20230303	-44.94	16781	20230109	24.84	23600	-11.23	20240102	20800	0.72	20240112	190000	-88.97	20230303	18710	11.97	20231031	0.27	N	003120	1000	133 억	129456	N	N	1	N	N
43	20240115	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	-50	5	-0.24	57482800	2732	26.62	20850	21300	20850	27350	14750	21050	21040.56	0.97	0	-247	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2793	2.65	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.81	16781	20230109	25.14	23600	-11.02	20240102	20800	0.96	20240112	190000	-88.95	20230303	18710	12.24	20231031	0.27	N	003120	1000	133 억	129456	N	N	1	N	N
44	20240115	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	100	2	0.48	30794950	1464	14.26	20850	21300	20850	27350	14750	21050	21034.80	0.97	0	-5	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2813	2.67	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.41	16781	20230109	26.04	23600	-10.38	20240102	20800	1.68	20240112	190000	-88.87	20230303	18710	13.04	20231031	0.27	N	003120	1000	133 억	129456	N	N	1	N	N
45	20240115	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-150	5	-0.71	6459650	307	2.99	20850	21300	20850	27350	14750	21050	21041.21	0.97	0	-28	21750	21400	21100	20750	20450	21250	20600	133	6300	1000	14730	50	1	13300000	2780	2.64	0.52	12	0.00	7913.00	40275.00	38048	20230303	-45.07	16781	20230109	24.55	23600	-11.44	20240102	20800	0.48	20240112	190000	-89.00	20230303	18710	11.70	20231031	0.27	N	003120	1000	133 억	129456	N	N	1	N	N
46	20240112	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	-150	5	-0.71	214893400	10238	145.72	21250	21450	20800	27550	14850	21200	20989.78	0.99	0	-1669	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2800	2.66	0.52	12	0.08	7913.00	40275.00	38048	20230303	-44.68	16661	20230106	26.34	23600	-10.81	20240102	20800	1.20	20240112	190000	-88.92	20230303	18710	12.51	20231031	0.27	N	003120	1000	133 억	131870	N	N	1	N	N
47	20240112	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-300	5	-1.42	204641550	9749	138.76	21250	21450	20800	27550	14850	21200	20991.03	0.99	0	-1605	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2780	2.64	0.52	12	0.07	7913.00	40275.00	38048	20230303	-45.07	16661	20230106	25.44	23600	-11.44	20240102	20800	0.48	20240112	190000	-89.00	20230303	18710	11.70	20231031	0.27	N	003120	1000	133 억	131870	N	N	25	N	N
48	20240112	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-300	5	-1.42	181736850	8651	123.13	21250	21450	20900	27550	14850	21200	21007.61	0.99	0	-1464	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2780	2.64	0.52	12	0.07	7913.00	40275.00	38048	20230303	-45.07	16661	20230106	25.44	23600	-11.44	20240102	20900	0.00	20240112	190000	-89.00	20230303	18710	11.70	20231031	0.27	N	003120	1000	133 억	131870	N	N	25	N	N
49	20240112	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	-250	5	-1.18	153657150	7309	104.03	21250	21450	20950	27550	14850	21200	21023.01	0.99	0	-1040	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2786	2.65	0.52	12	0.05	7913.00	40275.00	38048	20230303	-44.94	16661	20230106	25.74	23600	-11.23	20240102	20900	0.24	20240108	190000	-88.97	20230303	18710	11.97	20231031	0.27	N	003120	1000	133 억	131870	N	N	25	N	N
50	20240112	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	-150	5	-0.71	112144950	5329	75.85	21250	21450	20950	27550	14850	21200	21044.28	0.99	0	-1386	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2800	2.66	0.52	12	0.04	7913.00	40275.00	38048	20230303	-44.68	16661	20230106	26.34	23600	-10.81	20240102	20900	0.72	20240108	190000	-88.92	20230303	18710	12.51	20231031	0.27	N	003120	1000	133 억	131870	N	N	25	N	N
51	20240112	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	-200	5	-0.94	97401500	4627	65.86	21250	21450	20950	27550	14850	21200	21050.68	0.99	0	-1386	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2793	2.65	0.52	12	0.03	7913.00	40275.00	38048	20230303	-44.81	16661	20230106	26.04	23600	-11.02	20240102	20900	0.48	20240108	190000	-88.95	20230303	18710	12.24	20231031	0.27	N	003120	1000	133 억	131870	N	N	25	N	N
52	20240112	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	-100	5	-0.47	44524800	2108	30.00	21250	21450	21000	27550	14850	21200	21121.82	0.99	0	-881	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2806	2.67	0.52	12	0.02	7913.00	40275.00	38048	20230303	-44.54	16661	20230106	26.64	23600	-10.59	20240102	20900	0.96	20240108	190000	-88.89	20230303	18710	12.77	20231031	0.27	N	003120	1000	133 억	131870	N	N	25	N	N
53	20240112	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	0	3	0.00	127550	6	0.09	21250	21450	21200	27550	14850	21200	21258.33	0.99	0	-3	21500	21350	21150	21000	20800	21425	21075	133	6350	1000	14840	50	1	13300000	2820	2.68	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.28	16661	20230106	27.24	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.27	N	003120	1000	133 억	131870	N	N	25	N	N
54	20240111	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	0	3	0.00	147501750	6970	71.52	21050	21300	20950	27550	14850	21200	21162.36	1.00	-644	-342	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2820	2.68	0.53	12	0.05	7913.00	40275.00	38048	20230303	-44.28	16661	20230106	27.24	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.28	N	003120	1000	133 억	132358	N	N	25	N	N
55	20240111	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	0	3	0.00	114038950	5392	55.33	21050	21300	20950	27550	14850	21200	21149.66	1.00	-644	-36	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2820	2.68	0.53	12	0.04	7913.00	40275.00	38048	20230303	-44.28	16661	20230106	27.24	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.28	N	003120	1000	133 억	132358	N	N	16	N	N
56	20240111	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	-50	5	-0.24	102687150	4857	49.84	21050	21300	20950	27550	14850	21200	21142.09	1.00	-644	-25	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2813	2.67	0.53	12	0.04	7913.00	40275.00	38048	20230303	-44.41	16661	20230106	26.94	23600	-10.38	20240102	20900	1.20	20240108	190000	-88.87	20230303	18710	13.04	20231031	0.28	N	003120	1000	133 억	132358	N	N	16	N	N
57	20240111	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	0	3	0.00	94775750	4483	46.00	21050	21300	20950	27550	14850	21200	21141.14	1.00	-644	-12	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2820	2.68	0.53	12	0.03	7913.00	40275.00	38048	20230303	-44.28	16661	20230106	27.24	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.28	N	003120	1000	133 억	132358	N	N	16	N	N
58	20240111	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	50	2	0.24	88102900	4168	42.77	21050	21300	20950	27550	14850	21200	21137.93	1.00	-644	-12	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2826	2.69	0.53	12	0.03	7913.00	40275.00	38048	20230303	-44.15	16661	20230106	27.54	23600	-9.96	20240102	20900	1.67	20240108	190000	-88.82	20230303	18710	13.58	20231031	0.28	N	003120	1000	133 억	132358	N	N	16	N	N
59	20240111	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	50	2	0.24	81719600	3867	39.68	21050	21300	20950	27550	14850	21200	21132.56	1.00	-644	-19	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2826	2.69	0.53	12	0.03	7913.00	40275.00	38048	20230303	-44.15	16661	20230106	27.54	23600	-9.96	20240102	20900	1.67	20240108	190000	-88.82	20230303	18710	13.58	20231031	0.28	N	003120	1000	133 억	132358	N	N	16	N	N
60	20240111	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	0	3	0.00	43504500	2060	21.14	21050	21300	20950	27550	14850	21200	21118.69	1.00	-644	-8	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2820	2.68	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.28	16661	20230106	27.24	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.28	N	003120	1000	133 억	132358	N	N	16	N	N
61	20240111	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	-100	5	-0.47	13707750	652	6.69	21050	21150	20950	27550	14850	21200	21024.16	1.00	-644	110	22000	21600	21350	20950	20700	21475	20825	133	6350	1000	14840	50	1	13300000	2806	2.67	0.52	12	0.00	7913.00	40275.00	38048	20230303	-44.54	16661	20230106	26.64	23600	-10.59	20240102	20900	0.96	20240108	190000	-88.89	20230303	18710	12.77	20231031	0.28	N	003120	1000	133 억	132358	N	N	16	N	N
62	20240110	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-600	5	-2.75	206997150	9739	130.55	21450	21750	21100	28300	15300	21800	21254.46	0.99	-997	1569	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2820	2.68	0.53	12	0.07	7913.00	40275.00	38048	20230303	-44.28	16621	20230104	27.55	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.26	N	003120	1000	133 억	131367	N	N	16	N	N
63	20240110	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-600	5	-2.75	201641100	9487	127.17	21450	21750	21100	28300	15300	21800	21254.46	0.99	-997	1604	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2820	2.68	0.53	12	0.07	7913.00	40275.00	38048	20230303	-44.28	16621	20230104	27.55	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.26	N	003120	1000	133 억	131367	N	N	2	N	N
64	20240110	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	-550	5	-2.52	152535950	7165	96.05	21450	21750	21150	28300	15300	21800	21289.04	0.99	-997	1610	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2826	2.69	0.53	12	0.05	7913.00	40275.00	38048	20230303	-44.15	16621	20230104	27.85	23600	-9.96	20240102	20900	1.67	20240108	190000	-88.82	20230303	18710	13.58	20231031	0.26	N	003120	1000	133 억	131367	N	N	2	N	N
65	20240110	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	-650	5	-2.98	132492500	6220	83.38	21450	21750	21150	28300	15300	21800	21301.05	0.99	-997	1494	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2813	2.67	0.53	12	0.05	7913.00	40275.00	38048	20230303	-44.41	16621	20230104	27.25	23600	-10.38	20240102	20900	1.20	20240108	190000	-88.87	20230303	18710	13.04	20231031	0.26	N	003120	1000	133 억	131367	N	N	2	N	N
66	20240110	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-450	5	-2.06	97607500	4575	61.33	21450	21750	21200	28300	15300	21800	21334.97	0.99	-997	1103	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2840	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.89	16621	20230104	28.45	23600	-9.53	20240102	20900	2.15	20240108	190000	-88.76	20230303	18710	14.11	20231031	0.26	N	003120	1000	133 억	131367	N	N	2	N	N
67	20240110	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-400	5	-1.83	83728350	3925	52.61	21450	21750	21200	28300	15300	21800	21332.06	0.99	-997	1166	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2846	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.76	16621	20230104	28.75	23600	-9.32	20240102	20900	2.39	20240108	190000	-88.74	20230303	18710	14.38	20231031	0.26	N	003120	1000	133 억	131367	N	N	2	N	N
68	20240110	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-450	5	-2.06	43794850	2046	27.43	21450	21750	21300	28300	15300	21800	21405.11	0.99	-997	424	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2840	2.70	0.53	12	0.02	7913.00	40275.00	38048	20230303	-43.89	16621	20230104	28.45	23600	-9.53	20240102	20900	2.15	20240108	190000	-88.76	20230303	18710	14.11	20231031	0.26	N	003120	1000	133 억	131367	N	N	2	N	N
69	20240110	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-350	5	-1.61	5426900	253	3.39	21450	21500	21450	28300	15300	21800	21450.20	0.99	-997	210	22066	21932	21666	21532	21266	22000	21600	133	6500	1000	15260	50	1	13300000	2853	2.71	0.53	12	0.00	7913.00	40275.00	38048	20230303	-43.62	16621	20230104	29.05	23600	-9.11	20240102	20900	2.63	20240108	190000	-88.71	20230303	18710	14.64	20231031	0.26	N	003120	1000	133 억	131367	N	N	2	N	N
70	20240109	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	300	2	1.40	160832900	7454	12.36	21500	21800	21400	27950	15050	21500	21576.69	0.99	0	1047	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2899	2.75	0.54	12	0.06	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	23600	-7.63	20240102	20900	4.31	20240108	190000	-88.53	20230303	18710	16.52	20231031	0.26	N	003120	1000	133 억	131281	N	N	2	N	N
71	20240109	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	150	2	0.70	140169000	6500	10.78	21500	21750	21400	27950	15050	21500	21564.46	0.99	0	939	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2879	2.74	0.54	12	0.05	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	23600	-8.26	20240102	20900	3.59	20240108	190000	-88.61	20230303	18710	15.71	20231031	0.26	N	003120	1000	133 억	131281	N	N	54	N	N
72	20240109	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	100	2	0.47	129751600	6019	9.98	21500	21750	21400	27950	15050	21500	21557.00	0.99	0	939	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2873	2.73	0.54	12	0.05	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	23600	-8.47	20240102	20900	3.35	20240108	190000	-88.63	20230303	18710	15.45	20231031	0.26	N	003120	1000	133 억	131281	N	N	54	N	N
73	20240109	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	150	2	0.70	112063550	5202	8.63	21500	21750	21400	27950	15050	21500	21542.40	0.99	0	572	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2879	2.74	0.54	12	0.04	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	23600	-8.26	20240102	20900	3.59	20240108	190000	-88.61	20230303	18710	15.71	20231031	0.26	N	003120	1000	133 억	131281	N	N	54	N	N
74	20240109	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	150	2	0.70	105583600	4903	8.13	21500	21750	21400	27950	15050	21500	21534.49	0.99	0	574	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2879	2.74	0.54	12	0.04	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	23600	-8.26	20240102	20900	3.59	20240108	190000	-88.61	20230303	18710	15.71	20231031	0.26	N	003120	1000	133 억	131281	N	N	54	N	N
75	20240109	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	100	2	0.47	83214450	3868	6.41	21500	21750	21400	27950	15050	21500	21513.56	0.99	0	352	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2873	2.73	0.54	12	0.03	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	23600	-8.47	20240102	20900	3.35	20240108	190000	-88.63	20230303	18710	15.45	20231031	0.26	N	003120	1000	133 억	131281	N	N	54	N	N
76	20240109	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	100	2	0.47	35687500	1660	2.75	21500	21750	21400	27950	15050	21500	21498.49	0.99	0	-110	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	23600	-8.47	20240102	20900	3.35	20240108	190000	-88.63	20230303	18710	15.45	20231031	0.26	N	003120	1000	133 억	131281	N	N	54	N	N
77	20240109	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	250	2	1.16	4244850	196	0.32	21500	21750	21500	27950	15050	21500	21657.40	0.99	0	-18	23233	22366	21633	20766	20033	22000	20400	133	6450	1000	15050	50	1	13300000	2893	2.75	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.84	16320	20230103	33.27	23600	-7.84	20240102	20900	4.07	20240108	190000	-88.55	20230303	18710	16.25	20231031	0.26	N	003120	1000	133 억	131281	N	N	54	N	N
78	20240108	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-750	5	-3.37	1285654350	60209	418.85	22250	22500	20900	28900	15600	22250	21353.12	0.86	-644	14396	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2860	2.72	0.53	12	0.45	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	23600	-8.90	20240102	20900	2.87	20240108	190000	-88.68	20230303	18710	14.91	20231031	0.27	N	003120	1000	133 억	114923	N	N	54	N	N
79	20240108	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-850	5	-3.82	1255010300	58782	408.92	22250	22500	20900	28900	15600	22250	21350.25	0.86	-644	14701	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2846	2.70	0.53	12	0.44	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	23600	-9.32	20240102	20900	2.39	20240108	190000	-88.74	20230303	18710	14.38	20231031	0.27	N	003120	1000	133 억	114923	N	N	57	N	N
80	20240108	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-850	5	-3.82	1068613900	50093	348.47	22250	22500	20900	28900	15600	22250	21332.60	0.86	-644	16239	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2846	2.70	0.53	12	0.38	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	23600	-9.32	20240102	20900	2.39	20240108	190000	-88.74	20230303	18710	14.38	20231031	0.27	N	003120	1000	133 억	114923	N	N	57	N	N
81	20240108	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-1050	5	-4.72	1048239050	49138	341.83	22250	22500	20900	28900	15600	22250	21332.55	0.86	-644	15939	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2820	2.68	0.53	12	0.37	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	23600	-10.17	20240102	20900	1.44	20240108	190000	-88.84	20230303	18710	13.31	20231031	0.27	N	003120	1000	133 억	114923	N	N	57	N	N
82	20240108	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-700	5	-3.15	852627500	39905	277.60	22250	22500	20900	28900	15600	22250	21366.43	0.86	-644	13962	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2866	2.72	0.54	12	0.30	7913.00	40275.00	38048	20230303	-43.36	16320	20230103	32.05	23600	-8.69	20240102	20900	3.11	20240108	190000	-88.66	20230303	18710	15.18	20231031	0.27	N	003120	1000	133 억	114923	N	N	57	N	N
83	20240108	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-450	5	-2.02	162333550	7326	50.96	22250	22500	21800	28900	15600	22250	22158.55	0.86	-644	769	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2899	2.75	0.54	12	0.06	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	23600	-7.63	20240102	21800	0.00	20240108	190000	-88.53	20230303	18710	16.52	20231031	0.27	N	003120	1000	133 억	114923	N	N	57	N	N
84	20240108	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	250	2	1.12	36827300	1647	11.46	22250	22500	22200	28900	15600	22250	22360.23	0.86	-644	-265	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2993	2.84	0.56	12	0.01	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	23600	-4.66	20240102	22000	2.27	20240105	190000	-88.16	20230303	18710	20.26	20231031	0.27	N	003120	1000	133 억	114923	N	N	57	N	N
85	20240108	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	0	3	0.00	267000	12	0.08	22250	22250	22250	28900	15600	22250	22250.00	0.86	-644	-2	23083	22666	22333	21916	21583	22625	21875	133	6650	1000	15570	50	1	13300000	2959	2.81	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	23600	-5.72	20240102	22000	1.14	20240105	190000	-88.29	20230303	18710	18.92	20231031	0.27	N	003120	1000	133 억	114923	N	N	57	N	N
86	20240105	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	0	3	0.00	321514650	14369	108.05	22250	22750	22000	28900	15600	22250	22375.58	0.85	0	2234	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	2959	2.81	0.55	12	0.11	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	23600	-5.72	20240102	22000	1.14	20240105	190000	-88.29	20230303	18710	18.92	20231031	0.27	N	003120	1000	133 억	113255	N	N	57	N	N
87	20240105	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-50	5	-0.22	316660250	14151	106.41	22250	22750	22000	28900	15600	22250	22377.23	0.85	0	2186	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	2953	2.81	0.55	12	0.11	7913.00	40275.00	38048	20230303	-41.65	16320	20230103	36.03	23600	-5.93	20240102	22000	0.91	20240105	190000	-88.32	20230303	18710	18.65	20231031	0.27	N	003120	1000	133 억	113255	N	N	66	N	N
88	20240105	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	150	2	0.67	300508450	13425	100.96	22250	22750	22000	28900	15600	22250	22384.24	0.85	0	2143	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	2979	2.83	0.56	12	0.10	7913.00	40275.00	38048	20230303	-41.13	16320	20230103	37.25	23600	-5.08	20240102	22000	1.82	20240105	190000	-88.21	20230303	18710	19.72	20231031	0.27	N	003120	1000	133 억	113255	N	N	66	N	N
89	20240105	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	350	2	1.57	234031800	10470	78.73	22250	22600	22000	28900	15600	22250	22352.61	0.85	0	3047	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	3006	2.86	0.56	12	0.08	7913.00	40275.00	38048	20230303	-40.60	16320	20230103	38.48	23600	-4.24	20240102	22000	2.73	20240105	190000	-88.11	20230303	18710	20.79	20231031	0.27	N	003120	1000	133 억	113255	N	N	66	N	N
90	20240105	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	300	2	1.35	221699000	9922	74.61	22250	22550	22000	28900	15600	22250	22344.18	0.85	0	2976	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	2999	2.85	0.56	12	0.07	7913.00	40275.00	38048	20230303	-40.73	16320	20230103	38.17	23600	-4.45	20240102	22000	2.50	20240105	190000	-88.13	20230303	18710	20.52	20231031	0.27	N	003120	1000	133 억	113255	N	N	66	N	N
91	20240105	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	150	2	0.67	143267650	6433	48.38	22250	22550	22000	28900	15600	22250	22270.74	0.85	0	719	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	2979	2.83	0.56	12	0.05	7913.00	40275.00	38048	20230303	-41.13	16320	20230103	37.25	23600	-5.08	20240102	22000	1.82	20240105	190000	-88.21	20230303	18710	19.72	20231031	0.27	N	003120	1000	133 억	113255	N	N	66	N	N
92	20240105	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	200	2	0.90	70255950	3164	23.79	22250	22550	22000	28900	15600	22250	22204.79	0.85	0	664	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	2986	2.84	0.56	12	0.02	7913.00	40275.00	38048	20230303	-41.00	16320	20230103	37.56	23600	-4.87	20240102	22000	2.05	20240105	190000	-88.18	20230303	18710	19.99	20231031	0.27	N	003120	1000	133 억	113255	N	N	66	N	N
93	20240105	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-150	5	-0.67	5754750	260	1.96	22250	22250	22100	28900	15600	22250	22133.65	0.85	0	-12	23650	22950	22600	21900	21550	22775	21725	133	6650	1000	15570	50	1	13300000	2939	2.79	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	23600	-6.36	20240102	22100	0.00	20240105	190000	-88.37	20230303	18710	18.12	20231031	0.27	N	003120	1000	133 억	113255	N	N	66	N	N
94	20240104	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-700	5	-3.05	295101850	13154	101.29	22900	23300	22250	29800	16100	22950	22434.38	0.86	0	-247	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	2959	2.81	0.55	12	0.10	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	23600	-5.72	20240102	22250	0.00	20240104	190000	-88.29	20230303	18710	18.92	20231031	0.28	N	003120	1000	133 억	114228	N	N	66	N	N
95	20240104	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-700	5	-3.05	257671750	11472	88.34	22900	23300	22250	29800	16100	22950	22460.93	0.86	0	-71	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	2959	2.81	0.55	12	0.09	7913.00	40275.00	38048	20230303	-41.52	16320	20230103	36.34	23600	-5.72	20240102	22250	0.00	20240104	190000	-88.29	20230303	18710	18.92	20231031	0.28	N	003120	1000	133 억	114228	N	N	159	N	N
96	20240104	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-550	5	-2.40	236716650	10534	81.12	22900	23300	22300	29800	16100	22950	22471.68	0.86	0	23	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	2979	2.83	0.56	12	0.08	7913.00	40275.00	38048	20230303	-41.13	16320	20230103	37.25	23600	-5.08	20240102	22300	0.45	20240104	190000	-88.21	20230303	18710	19.72	20231031	0.28	N	003120	1000	133 억	114228	N	N	159	N	N
97	20240104	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-450	5	-1.96	190089050	8450	65.07	22900	23300	22300	29800	16100	22950	22495.75	0.86	0	-72	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	2993	2.84	0.56	12	0.06	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	23600	-4.66	20240102	22300	0.90	20240104	190000	-88.16	20230303	18710	20.26	20231031	0.28	N	003120	1000	133 억	114228	N	N	159	N	N
98	20240104	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-500	5	-2.18	182008100	8090	62.30	22900	23300	22300	29800	16100	22950	22497.91	0.86	0	-157	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	2986	2.84	0.56	12	0.06	7913.00	40275.00	38048	20230303	-41.00	16320	20230103	37.56	23600	-4.87	20240102	22300	0.67	20240104	190000	-88.18	20230303	18710	19.99	20231031	0.28	N	003120	1000	133 억	114228	N	N	159	N	N
99	20240104	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-550	5	-2.40	169098850	7513	57.85	22900	23300	22300	29800	16100	22950	22507.50	0.86	0	-216	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	2979	2.83	0.56	12	0.06	7913.00	40275.00	38048	20230303	-41.13	16320	20230103	37.25	23600	-5.08	20240102	22300	0.45	20240104	190000	-88.21	20230303	18710	19.72	20231031	0.28	N	003120	1000	133 억	114228	N	N	159	N	N
100	20240104	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-600	5	-2.61	130128400	5771	44.44	22900	23300	22300	29800	16100	22950	22548.67	0.86	0	-346	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	2973	2.82	0.55	12	0.04	7913.00	40275.00	38048	20230303	-41.26	16320	20230103	36.95	23600	-5.30	20240102	22300	0.22	20240104	190000	-88.24	20230303	18710	19.45	20231031	0.28	N	003120	1000	133 억	114228	N	N	159	N	N
101	20240104	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-50	5	-0.22	1763300	77	0.59	22900	22900	22900	29800	16100	22950	22900.00	0.86	0	0	23450	23200	22850	22600	22250	23325	22725	133	6850	1000	16060	50	1	13300000	3046	2.89	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.81	16320	20230103	40.32	23600	-2.97	20240102	22300	2.69	20240102	190000	-87.95	20230303	18710	22.39	20231031	0.28	N	003120	1000	133 억	114228	N	N	159	N	N
102	20240103	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	300	2	1.32	296385350	12985	37.82	22650	23100	22500	29400	15900	22650	22825.20	0.88	-1121	-2612	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3052	2.90	0.57	12	0.10	7913.00	40275.00	38048	20230303	-39.68	16320	20230103	40.62	23600	-2.75	20240102	22300	2.91	20240102	190000	-87.92	20230303	18710	22.66	20231031	0.28	N	003120	1000	133 억	116705	N	N	159	N	N
103	20240103	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	450	2	1.99	270817850	11875	34.59	22650	23100	22500	29400	15900	22650	22805.71	0.88	-1121	-2285	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3072	2.92	0.57	12	0.09	7913.00	40275.00	38048	20230303	-39.29	16320	20230103	41.54	23600	-2.12	20240102	22300	3.59	20240102	190000	-87.84	20230303	18710	23.46	20231031	0.28	N	003120	1000	133 억	116705	N	N	1	N	N
104	20240103	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	350	2	1.55	226606900	9950	28.98	22650	23000	22500	29400	15900	22650	22774.56	0.88	-1121	-1836	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3059	2.91	0.57	12	0.07	7913.00	40275.00	38048	20230303	-39.55	16320	20230103	40.93	23600	-2.54	20240102	22300	3.14	20240102	190000	-87.89	20230303	18710	22.93	20231031	0.28	N	003120	1000	133 억	116705	N	N	1	N	N
105	20240103	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	200	2	0.88	177888900	7826	22.80	22650	23000	22500	29400	15900	22650	22730.50	0.88	-1121	-1802	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3039	2.89	0.57	12	0.06	7913.00	40275.00	38048	20230303	-39.94	16320	20230103	40.01	23600	-3.18	20240102	22300	2.47	20240102	190000	-87.97	20230303	18710	22.13	20231031	0.28	N	003120	1000	133 억	116705	N	N	1	N	N
106	20240103	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	250	2	1.10	158082650	6959	20.27	22650	23000	22500	29400	15900	22650	22716.29	0.88	-1121	-1617	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3046	2.89	0.57	12	0.05	7913.00	40275.00	38048	20230303	-39.81	16320	20230103	40.32	23600	-2.97	20240102	22300	2.69	20240102	190000	-87.95	20230303	18710	22.39	20231031	0.28	N	003120	1000	133 억	116705	N	N	1	N	N
107	20240103	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	150	2	0.66	116094050	5130	14.94	22650	22850	22500	29400	15900	22650	22630.42	0.88	-1121	-1451	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3032	2.88	0.57	12	0.04	7913.00	40275.00	38048	20230303	-40.08	16320	20230103	39.71	23600	-3.39	20240102	22300	2.24	20240102	190000	-88.00	20230303	18710	21.86	20231031	0.28	N	003120	1000	133 억	116705	N	N	1	N	N
108	20240103	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	50	2	0.22	75319800	3329	9.70	22650	22850	22500	29400	15900	22650	22625.35	0.88	-1121	-967	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3019	2.87	0.56	12	0.03	7913.00	40275.00	38048	20230303	-40.34	16320	20230103	39.09	23600	-3.81	20240102	22300	1.79	20240102	190000	-88.05	20230303	18710	21.33	20231031	0.28	N	003120	1000	133 억	116705	N	N	1	N	N
109	20240103	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-50	5	-0.22	16900750	746	2.17	22650	22800	22600	29400	15900	22650	22655.16	0.88	-1121	-627	24150	23400	22850	22100	21550	23125	21825	133	6750	1000	15850	50	1	13300000	3006	2.86	0.56	12	0.01	7913.00	40275.00	38048	20230303	-40.60	16320	20230103	38.48	23600	-4.24	20240102	22300	1.35	20240102	190000	-88.11	20230303	18710	20.79	20231031	0.28	N	003120	1000	133 억	116705	N	N	1	N	N
110	20240102	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-1000	5	-4.23	775721150	34206	131.94	23400	23600	22300	30700	16600	23650	22677.94	0.86	0	2103	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	3012	2.86	0.56	12	0.26	7913.00	40275.00	38048	20230303	-40.47	16320	20230103	38.79	23600	-4.03	20240102	22300	1.57	20240102	190000	-88.08	20230303	18710	21.06	20231031	0.22	N	003120	1000	133 억	114697	N	N	1	N	N
111	20240102	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-1050	5	-4.44	741471050	32692	126.10	23400	23600	22300	30700	16600	23650	22680.50	0.86	0	2410	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	3006	2.86	0.56	12	0.25	7913.00	40275.00	38048	20230303	-40.60	16320	20230103	38.48	23600	-4.24	20240102	22300	1.35	20240102	190000	-88.11	20230303	18710	20.79	20231031	0.22	N	003120	1000	133 억	114697	N	N	3	N	N
112	20240102	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-1100	5	-4.65	683959350	30139	116.25	23400	23600	22300	30700	16600	23650	22693.50	0.86	0	2435	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	2999	2.85	0.56	12	0.23	7913.00	40275.00	38048	20230303	-40.73	16320	20230103	38.17	23600	-4.45	20240102	22300	1.12	20240102	190000	-88.13	20230303	18710	20.52	20231031	0.22	N	003120	1000	133 억	114697	N	N	3	N	N
113	20240102	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-950	5	-4.02	645020200	28418	109.62	23400	23600	22300	30700	16600	23650	22697.59	0.86	0	2841	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	3019	2.87	0.56	12	0.21	7913.00	40275.00	38048	20230303	-40.34	16320	20230103	39.09	23600	-3.81	20240102	22300	1.79	20240102	190000	-88.05	20230303	18710	21.33	20231031	0.22	N	003120	1000	133 억	114697	N	N	3	N	N
114	20240102	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-900	5	-3.81	555801950	24468	94.38	23400	23600	22300	30700	16600	23650	22715.46	0.86	0	2599	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	3026	2.88	0.56	12	0.18	7913.00	40275.00	38048	20230303	-40.21	16320	20230103	39.40	23600	-3.60	20240102	22300	2.02	20240102	190000	-88.03	20230303	18710	21.59	20231031	0.22	N	003120	1000	133 억	114697	N	N	3	N	N
115	20240102	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-1300	5	-5.50	431106050	18939	73.05	23400	23600	22300	30700	16600	23650	22762.87	0.86	0	-385	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	2973	2.82	0.55	12	0.14	7913.00	40275.00	38048	20230303	-41.26	16320	20230103	36.95	23600	-5.30	20240102	22300	0.22	20240102	190000	-88.24	20230303	18710	19.45	20231031	0.22	N	003120	1000	133 억	114697	N	N	3	N	N
116	20240102	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-250	5	-1.06	36857250	1575	6.08	23400	23600	23400	30700	16600	23650	23401.43	0.86	0	-267	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	3112	2.96	0.58	12	0.01	7913.00	40275.00	38048	20230303	-38.50	16320	20230103	43.38	23600	-0.85	20240102	23400	0.00	20240102	190000	-87.68	20230303	18710	25.07	20231031	0.22	N	003120	1000	133 억	114697	N	N	3	N	N
117	20240102	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	0	3	0.00	0	0	0.00	0	0	0	30700	16600	23650	0.00	0.86	0	0	24683	24166	23833	23316	22983	24000	23150	133	7050	1000	16550	50	1	13300000	3145	2.99	0.59	12	0.00	7913.00	40275.00	38048	20230303	-37.84	16320	20230103	44.91	0	0.00	0	0	0.00	0	190000	-87.55	20230303	18710	26.40	20231031	0.22	N	003120	1000	133 억	114697	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History