KissMeData/004310/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

49 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	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	25	2	0.65	77165175	20104	40.03	3825	3855	3795	4970	2680	3825	3838.30	2.08	0	-291	3891	3857	3831	3797	3771	3845	3785	160	1145	500	2670	5	1	32000000	1232	-770.00	1.19	11	0.06	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	4280	-10.05	20240103	3780	1.85	20240117	5550	-30.63	20230213	3510	9.69	20231020	0.54	N	004310	500	160 억	665874	N	N	18	N	N
3	20240123	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	20	2	0.52	53795075	14031	27.94	3825	3855	3795	4970	2680	3825	3834.02	2.08	0	-1974	3891	3857	3831	3797	3771	3845	3785	160	1145	500	2670	5	1	32000000	1230	-769.00	1.19	11	0.04	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	4280	-10.16	20240103	3780	1.72	20240117	5550	-30.72	20230213	3510	9.54	20231020	0.54	N	004310	500	160 억	665874	N	N	18	N	N
4	20240123	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	25	2	0.65	35038025	9160	18.24	3825	3850	3795	4970	2680	3825	3825.11	2.08	0	-1869	3891	3857	3831	3797	3771	3845	3785	160	1145	500	2670	5	1	32000000	1232	-770.00	1.19	11	0.03	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	4280	-10.05	20240103	3780	1.85	20240117	5550	-30.63	20230213	3510	9.69	20231020	0.54	N	004310	500	160 억	665874	N	N	18	N	N
5	20240123	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	3805	-20	5	-0.52	1522075	398	0.79	3825	3825	3805	4970	2680	3825	3824.31	2.08	0	-114	3891	3857	3831	3797	3771	3845	3785	160	1145	500	2670	5	1	32000000	1218	-761.00	1.18	11	0.00	-5.00	3223.00	5550	20230213	-31.44	3510	20231020	8.40	4280	-11.10	20240103	3780	0.66	20240117	5550	-31.44	20230213	3510	8.40	20231020	0.54	N	004310	500	160 억	665874	N	N	18	N	N
6	20240119	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	0	3	0.00	197114765	51150	92.20	3870	3890	3835	4995	2695	3845	3853.68	2.26	0	-20592	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1230	-769.00	1.19	11	0.16	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	4280	-10.16	20240103	3780	1.72	20240117	5550	-30.72	20230213	3510	9.54	20231020	0.60	N	004310	500	160 억	722242	N	N	7	N	N
7	20240119	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	5	2	0.13	175593940	45553	82.11	3870	3890	3835	4995	2695	3845	3854.72	2.26	0	-19237	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1232	-770.00	1.19	11	0.14	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	4280	-10.05	20240103	3780	1.85	20240117	5550	-30.63	20230213	3510	9.69	20231020	0.60	N	004310	500	160 억	722242	N	N	2	N	N
8	20240119	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3855	10	2	0.26	155606275	40351	72.73	3870	3890	3835	4995	2695	3845	3856.32	2.26	0	-14492	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1234	-771.00	1.20	11	0.13	-5.00	3223.00	5550	20230213	-30.54	3510	20231020	9.83	4280	-9.93	20240103	3780	1.98	20240117	5550	-30.54	20230213	3510	9.83	20231020	0.60	N	004310	500	160 억	722242	N	N	2	N	N
9	20240119	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	5	2	0.13	122697040	31790	57.30	3870	3890	3845	4995	2695	3845	3859.61	2.26	0	-12770	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1232	-770.00	1.19	11	0.10	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	4280	-10.05	20240103	3780	1.85	20240117	5550	-30.63	20230213	3510	9.69	20231020	0.60	N	004310	500	160 억	722242	N	N	2	N	N
10	20240119	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	3860	15	2	0.39	92089610	23845	42.98	3870	3890	3845	4995	2695	3845	3862.01	2.26	0	-7445	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1235	-772.00	1.20	11	0.07	-5.00	3223.00	5550	20230213	-30.45	3510	20231020	9.97	4280	-9.81	20240103	3780	2.12	20240117	5550	-30.45	20230213	3510	9.97	20231020	0.60	N	004310	500	160 억	722242	N	N	2	N	N
11	20240119	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	25	2	0.65	71930885	18626	33.57	3870	3890	3845	4995	2695	3845	3861.85	2.26	0	-4558	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1238	-774.00	1.20	11	0.06	-5.00	3223.00	5550	20230213	-30.27	3510	20231020	10.26	4280	-9.58	20240103	3780	2.38	20240117	5550	-30.27	20230213	3510	10.26	20231020	0.60	N	004310	500	160 억	722242	N	N	2	N	N
12	20240119	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3865	20	2	0.52	18060750	4665	8.41	3870	3890	3845	4995	2695	3845	3871.54	2.26	0	302	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1237	-773.00	1.20	11	0.01	-5.00	3223.00	5550	20230213	-30.36	3510	20231020	10.11	4280	-9.70	20240103	3780	2.25	20240117	5550	-30.36	20230213	3510	10.11	20231020	0.60	N	004310	500	160 억	722242	N	N	2	N	N
13	20240119	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	25	2	0.65	402480	104	0.19	3870	3870	3870	4995	2695	3845	3870.00	2.26	0	-71	3911	3877	3831	3797	3751	3895	3815	160	1150	500	2690	5	1	32000000	1238	-774.00	1.20	11	0.00	-5.00	3223.00	5550	20230213	-30.27	3510	20231020	10.26	4280	-9.58	20240103	3780	2.38	20240117	5550	-30.27	20230213	3510	10.26	20231020	0.60	N	004310	500	160 억	722242	N	N	2	N	N
14	20240118	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	60	2	1.59	211691095	55430	47.72	3785	3865	3785	4920	2650	3785	3819.07	2.26	0	-7131	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1230	-769.00	1.19	11	0.17	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	4280	-10.16	20240103	3780	1.72	20240117	5550	-30.72	20230213	3510	9.54	20231020	0.61	N	004310	500	160 억	723449	N	N	2	N	N
15	20240118	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	3825	40	2	1.06	205342295	53773	46.30	3785	3865	3785	4920	2650	3785	3818.69	2.26	0	-7150	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1224	-765.00	1.19	11	0.17	-5.00	3223.00	5550	20230213	-31.08	3510	20231020	8.97	4280	-10.63	20240103	3780	1.19	20240117	5550	-31.08	20230213	3510	8.97	20231020	0.61	N	004310	500	160 억	723449	N	N	0	N	N
16	20240118	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	15	2	0.40	191254655	50079	43.12	3785	3865	3785	4920	2650	3785	3819.06	2.26	0	-8301	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1216	-760.00	1.18	11	0.16	-5.00	3223.00	5550	20230213	-31.53	3510	20231020	8.26	4280	-11.21	20240103	3780	0.53	20240117	5550	-31.53	20230213	3510	8.26	20231020	0.61	N	004310	500	160 억	723449	N	N	0	N	N
17	20240118	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	3860	75	2	1.98	164723350	43126	37.13	3785	3865	3785	4920	2650	3785	3819.58	2.26	0	-1836	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1235	-772.00	1.20	11	0.13	-5.00	3223.00	5550	20230213	-30.45	3510	20231020	9.97	4280	-9.81	20240103	3780	2.12	20240117	5550	-30.45	20230213	3510	9.97	20231020	0.61	N	004310	500	160 억	723449	N	N	0	N	N
18	20240118	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	3805	20	2	0.53	153306830	40156	34.57	3785	3850	3785	4920	2650	3785	3817.78	2.26	0	-1734	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1218	-761.00	1.18	11	0.13	-5.00	3223.00	5550	20230213	-31.44	3510	20231020	8.40	4280	-11.10	20240103	3780	0.66	20240117	5550	-31.44	20230213	3510	8.40	20231020	0.61	N	004310	500	160 억	723449	N	N	0	N	N
19	20240118	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	35	2	0.92	123318785	32289	27.80	3785	3850	3785	4920	2650	3785	3819.22	2.26	0	-1356	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1222	-764.00	1.19	11	0.10	-5.00	3223.00	5550	20230213	-31.17	3510	20231020	8.83	4280	-10.75	20240103	3780	1.06	20240117	5550	-31.17	20230213	3510	8.83	20231020	0.61	N	004310	500	160 억	723449	N	N	0	N	N
20	20240118	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	3815	30	2	0.79	47817195	12518	10.78	3785	3840	3785	4920	2650	3785	3819.87	2.26	0	-1798	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1221	-763.00	1.18	11	0.04	-5.00	3223.00	5550	20230213	-31.26	3510	20231020	8.69	4280	-10.86	20240103	3780	0.93	20240117	5550	-31.26	20230213	3510	8.69	20231020	0.61	N	004310	500	160 억	723449	N	N	0	N	N
21	20240118	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	10	2	0.26	4767465	1247	1.07	3785	3830	3785	4920	2650	3785	3823.15	2.26	0	-714	4001	3892	3836	3727	3671	3865	3700	160	1135	500	2640	5	1	32000000	1214	-759.00	1.18	11	0.00	-5.00	3223.00	5550	20230213	-31.62	3510	20231020	8.12	4280	-11.33	20240103	3780	0.40	20240117	5550	-31.62	20230213	3510	8.12	20231020	0.61	N	004310	500	160 억	723449	N	N	0	N	N
22	20240117	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-135	5	-3.44	442791200	116106	240.92	3940	3945	3780	5090	2745	3920	3813.68	2.46	0	-61973	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1211	-757.00	1.17	11	0.36	-5.00	3223.00	5550	20230213	-31.80	3510	20231020	7.83	4280	-11.57	20240103	3780	0.13	20240117	5550	-31.80	20230213	3510	7.83	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
23	20240117	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-125	5	-3.19	405212825	106173	220.31	3940	3945	3785	5090	2745	3920	3816.53	2.46	0	-59701	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1214	-759.00	1.18	11	0.33	-5.00	3223.00	5550	20230213	-31.62	3510	20231020	8.12	4280	-11.33	20240103	3785	0.26	20240117	5550	-31.62	20230213	3510	8.12	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
24	20240117	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-100	5	-2.55	363966805	95308	197.76	3940	3945	3785	5090	2745	3920	3818.85	2.46	0	-51260	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1222	-764.00	1.19	11	0.30	-5.00	3223.00	5550	20230213	-31.17	3510	20231020	8.83	4280	-10.75	20240103	3785	0.92	20240117	5550	-31.17	20230213	3510	8.83	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
25	20240117	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-100	5	-2.55	284714465	74439	154.46	3940	3945	3795	5090	2745	3920	3824.80	2.46	0	-45392	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1222	-764.00	1.19	11	0.23	-5.00	3223.00	5550	20230213	-31.17	3510	20231020	8.83	4280	-10.75	20240103	3795	0.66	20240117	5550	-31.17	20230213	3510	8.83	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
26	20240117	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	-110	5	-2.81	243200220	63526	131.82	3940	3945	3800	5090	2745	3920	3828.36	2.46	0	-36558	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1219	-762.00	1.18	11	0.20	-5.00	3223.00	5550	20230213	-31.35	3510	20231020	8.55	4280	-10.98	20240103	3800	0.26	20240117	5550	-31.35	20230213	3510	8.55	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
27	20240117	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3835	-85	5	-2.17	130837550	34046	70.65	3940	3945	3820	5090	2745	3920	3842.96	2.46	0	-25159	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1227	-767.00	1.19	11	0.11	-5.00	3223.00	5550	20230213	-30.90	3510	20231020	9.26	4280	-10.40	20240103	3820	0.39	20240117	5550	-30.90	20230213	3510	9.26	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
28	20240117	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	-70	5	-1.79	48638980	12630	26.21	3940	3945	3830	5090	2745	3920	3851.07	2.46	0	-8789	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1232	-770.00	1.19	11	0.04	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	4280	-10.05	20240103	3830	0.52	20240117	5550	-30.63	20230213	3510	9.69	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
29	20240117	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	3940	20	2	0.51	319140	81	0.17	3940	3940	3940	5090	2745	3920	3940.00	2.46	0	-11	4003	3961	3908	3866	3813	3935	3840	160	1170	500	2740	5	1	32000000	1261	-788.00	1.22	11	0.00	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	4280	-7.94	20240103	3850	2.34	20240115	5550	-29.01	20230213	3510	12.25	20231020	0.61	N	004310	500	160 억	786781	N	N	0	N	N
30	20240116	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	3920	-5	5	-0.13	184455670	47193	120.49	3925	3950	3855	5100	2750	3925	3908.54	2.48	0	-6133	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1254	-784.00	1.22	11	0.15	-5.00	3223.00	5550	20230213	-29.37	3510	20231020	11.68	4280	-8.41	20240103	3850	1.82	20240115	5550	-29.37	20230213	3510	11.68	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
31	20240116	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	3920	-5	5	-0.13	180351815	46144	117.81	3925	3950	3855	5100	2750	3925	3908.46	2.48	0	-5902	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1254	-784.00	1.22	11	0.14	-5.00	3223.00	5550	20230213	-29.37	3510	20231020	11.68	4280	-8.41	20240103	3850	1.82	20240115	5550	-29.37	20230213	3510	11.68	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
32	20240116	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3920	-5	5	-0.13	179321280	45880	117.13	3925	3950	3855	5100	2750	3925	3908.48	2.48	0	-5831	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1254	-784.00	1.22	11	0.14	-5.00	3223.00	5550	20230213	-29.37	3510	20231020	11.68	4280	-8.41	20240103	3850	1.82	20240115	5550	-29.37	20230213	3510	11.68	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
33	20240116	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	3930	5	2	0.13	147257065	37668	96.17	3925	3950	3855	5100	2750	3925	3909.34	2.48	0	-7058	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1258	-786.00	1.22	11	0.12	-5.00	3223.00	5550	20230213	-29.19	3510	20231020	11.97	4280	-8.18	20240103	3850	2.08	20240115	5550	-29.19	20230213	3510	11.97	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
34	20240116	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	3935	10	2	0.25	140695180	35999	91.91	3925	3950	3855	5100	2750	3925	3908.31	2.48	0	-6271	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1259	-787.00	1.22	11	0.11	-5.00	3223.00	5550	20230213	-29.10	3510	20231020	12.11	4280	-8.06	20240103	3850	2.21	20240115	5550	-29.10	20230213	3510	12.11	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
35	20240116	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	3925	0	3	0.00	123831725	31710	80.96	3925	3950	3855	5100	2750	3925	3905.13	2.48	0	-7356	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1256	-785.00	1.22	11	0.10	-5.00	3223.00	5550	20230213	-29.28	3510	20231020	11.82	4280	-8.29	20240103	3850	1.95	20240115	5550	-29.28	20230213	3510	11.82	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
36	20240116	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	-50	5	-1.27	67413860	17276	44.11	3925	3945	3875	5100	2750	3925	3902.17	2.48	0	-7420	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1240	-775.00	1.20	11	0.05	-5.00	3223.00	5550	20230213	-30.18	3510	20231020	10.40	4280	-9.46	20240103	3850	0.65	20240115	5550	-30.18	20230213	3510	10.40	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
37	20240116	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	3940	15	2	0.38	3355995	855	2.18	3925	3940	3925	5100	2750	3925	3925.14	2.48	0	-678	4001	3962	3906	3867	3811	3982	3887	160	1175	500	2740	5	1	32000000	1261	-788.00	1.22	11	0.00	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	4280	-7.94	20240103	3850	2.34	20240115	5550	-29.01	20230213	3510	12.25	20231020	0.62	N	004310	500	160 억	795118	N	N	0	N	N
38	20240115	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	3925	20	2	0.51	153109970	39168	34.90	3905	3945	3850	5070	2735	3905	3909.06	2.51	0	-15630	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1256	-785.00	1.22	11	0.12	-5.00	3223.00	5550	20230213	-29.28	3510	20231020	11.82	4280	-8.29	20240103	3850	1.95	20240115	5550	-29.28	20230213	3510	11.82	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
39	20240115	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	3925	20	2	0.51	146531835	37489	33.40	3905	3945	3850	5070	2735	3905	3908.66	2.51	0	-14948	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1256	-785.00	1.22	11	0.12	-5.00	3223.00	5550	20230213	-29.28	3510	20231020	11.82	4280	-8.29	20240103	3850	1.95	20240115	5550	-29.28	20230213	3510	11.82	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
40	20240115	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3915	10	2	0.26	137214670	35110	31.28	3905	3945	3850	5070	2735	3905	3908.14	2.51	0	-13938	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1253	-783.00	1.21	11	0.11	-5.00	3223.00	5550	20230213	-29.46	3510	20231020	11.54	4280	-8.53	20240103	3850	1.69	20240115	5550	-29.46	20230213	3510	11.54	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
41	20240115	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	3930	25	2	0.64	123098670	31505	28.07	3905	3945	3850	5070	2735	3905	3907.27	2.51	0	-14004	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1258	-786.00	1.22	11	0.10	-5.00	3223.00	5550	20230213	-29.19	3510	20231020	11.97	4280	-8.18	20240103	3850	2.08	20240115	5550	-29.19	20230213	3510	11.97	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
42	20240115	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	3905	0	3	0.00	105630620	27053	24.10	3905	3945	3850	5070	2735	3905	3904.58	2.51	0	-14382	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1250	-781.00	1.21	11	0.08	-5.00	3223.00	5550	20230213	-29.64	3510	20231020	11.25	4280	-8.76	20240103	3850	1.43	20240115	5550	-29.64	20230213	3510	11.25	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
43	20240115	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	3900	-5	5	-0.13	83938350	21493	19.15	3905	3945	3850	5070	2735	3905	3905.38	2.51	0	-11940	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1248	-780.00	1.21	11	0.07	-5.00	3223.00	5550	20230213	-29.73	3510	20231020	11.11	4280	-8.88	20240103	3850	1.30	20240115	5550	-29.73	20230213	3510	11.11	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
44	20240115	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	3910	5	2	0.13	54756710	14017	12.49	3905	3945	3850	5070	2735	3905	3906.45	2.51	0	-7426	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1251	-782.00	1.21	11	0.04	-5.00	3223.00	5550	20230213	-29.55	3510	20231020	11.40	4280	-8.64	20240103	3850	1.56	20240115	5550	-29.55	20230213	3510	11.40	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
45	20240115	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	3905	0	3	0.00	2749180	704	0.63	3905	3925	3905	5070	2735	3905	3905.09	2.51	0	-198	4041	3972	3936	3867	3831	3955	3850	160	1165	500	2730	5	1	32000000	1250	-781.00	1.21	11	0.00	-5.00	3223.00	5550	20230213	-29.64	3510	20231020	11.25	4280	-8.76	20240103	3900	0.13	20240112	5550	-29.64	20230213	3510	11.25	20231020	0.61	N	004310	500	160 억	804273	N	N	0	N	N
46	20240112	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	3905	-105	5	-2.62	441651945	112199	47.18	4000	4005	3900	5210	2810	4010	3935.71	2.59	0	-46713	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1250	-781.00	1.21	11	0.35	-5.00	3223.00	5550	20230213	-29.64	3510	20231020	11.25	4280	-8.76	20240103	3900	0.13	20240112	5550	-29.64	20230213	3510	11.25	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
47	20240112	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	3920	-90	5	-2.24	395891690	100489	42.26	4000	4005	3900	5210	2810	4010	3938.99	2.59	0	-37435	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1254	-784.00	1.22	11	0.31	-5.00	3223.00	5550	20230213	-29.37	3510	20231020	11.68	4280	-8.41	20240103	3900	0.51	20240112	5550	-29.37	20230213	3510	11.68	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
48	20240112	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3905	-105	5	-2.62	339064155	85952	36.14	4000	4005	3905	5210	2810	4010	3944.09	2.59	0	-27872	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1250	-781.00	1.21	11	0.27	-5.00	3223.00	5550	20230213	-29.64	3510	20231020	11.25	4280	-8.76	20240103	3905	0.00	20240112	5550	-29.64	20230213	3510	11.25	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
49	20240112	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	3935	-75	5	-1.87	234280240	59211	24.90	4000	4005	3930	5210	2810	4010	3955.85	2.59	0	-9687	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1259	-787.00	1.22	11	0.19	-5.00	3223.00	5550	20230213	-29.10	3510	20231020	12.11	4280	-8.06	20240103	3930	0.13	20240112	5550	-29.10	20230213	3510	12.11	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
50	20240112	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	3945	-65	5	-1.62	192307235	48552	20.42	4000	4005	3930	5210	2810	4010	3959.89	2.59	0	-9290	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1262	-789.00	1.22	11	0.15	-5.00	3223.00	5550	20230213	-28.92	3510	20231020	12.39	4280	-7.83	20240103	3930	0.38	20240112	5550	-28.92	20230213	3510	12.39	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
51	20240112	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-60	5	-1.50	179229230	45238	19.02	4000	4005	3930	5210	2810	4010	3960.91	2.59	0	-6851	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1264	-790.00	1.23	11	0.14	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	4280	-7.71	20240103	3930	0.51	20240112	5550	-28.83	20230213	3510	12.54	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
52	20240112	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-60	5	-1.50	96664040	24299	10.22	4000	4005	3950	5210	2810	4010	3976.84	2.59	0	-5831	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1264	-790.00	1.23	11	0.08	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	4280	-7.71	20240103	3950	0.00	20240112	5550	-28.83	20230213	3510	12.54	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
53	20240112	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	-15	5	-0.37	8473205	2116	0.89	4000	4000	3995	5210	2810	4010	3999.90	2.59	0	-325	4210	4110	4030	3930	3850	4070	3890	160	1200	500	2800	5	1	32000000	1278	-799.00	1.24	11	0.01	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	4280	-6.66	20240103	3950	1.14	20240111	5550	-28.02	20230213	3510	13.82	20231020	0.62	N	004310	500	160 억	828565	N	N	44	N	N
54	20240111	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	4010	-85	5	-2.08	946242890	236802	425.70	4120	4130	3950	5320	2870	4095	3995.86	2.47	0	42544	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1283	-802.00	1.24	11	0.74	-5.00	3223.00	5550	20230213	-27.75	3510	20231020	14.25	4280	-6.31	20240103	3950	1.52	20240111	5550	-27.75	20230213	3510	14.25	20231020	0.64	N	004310	500	160 억	790372	N	N	44	N	N
55	20240111	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-115	5	-2.81	890369395	222824	400.57	4120	4130	3950	5320	2870	4095	3995.84	2.47	0	38106	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1274	-796.00	1.23	11	0.70	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	4280	-7.01	20240103	3950	0.76	20240111	5550	-28.29	20230213	3510	13.39	20231020	0.64	N	004310	500	160 억	790372	N	N	36	N	N
56	20240111	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	-125	5	-3.05	757227635	189345	340.38	4120	4130	3950	5320	2870	4095	3999.20	2.47	0	14582	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1270	-794.00	1.23	11	0.59	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	4280	-7.24	20240103	3950	0.51	20240111	5550	-28.47	20230213	3510	13.11	20231020	0.64	N	004310	500	160 억	790372	N	N	36	N	N
57	20240111	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-135	5	-3.30	623293425	155509	279.56	4120	4130	3960	5320	2870	4095	4008.09	2.47	0	2833	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1267	-792.00	1.23	11	0.49	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	4280	-7.48	20240103	3960	0.00	20240111	5550	-28.65	20230213	3510	12.82	20231020	0.64	N	004310	500	160 억	790372	N	N	36	N	N
58	20240111	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	-105	5	-2.56	472531435	117644	211.49	4120	4130	3990	5320	2870	4095	4016.62	2.47	0	4188	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1277	-798.00	1.24	11	0.37	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	4280	-6.78	20240103	3975	0.38	20240108	5550	-28.11	20230213	3510	13.68	20231020	0.64	N	004310	500	160 억	790372	N	N	36	N	N
59	20240111	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	-95	5	-2.32	326996800	81237	146.04	4120	4130	3995	5320	2870	4095	4025.22	2.47	0	1599	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1280	-800.00	1.24	11	0.25	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	4280	-6.54	20240103	3975	0.63	20240108	5550	-27.93	20230213	3510	13.96	20231020	0.64	N	004310	500	160 억	790372	N	N	36	N	N
60	20240111	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	4020	-75	5	-1.83	175568210	43446	78.10	4120	4130	4015	5320	2870	4095	4041.07	2.47	0	-1977	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1286	-804.00	1.25	11	0.14	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	4280	-6.07	20240103	3975	1.13	20240108	5550	-27.57	20230213	3510	14.53	20231020	0.64	N	004310	500	160 억	790372	N	N	36	N	N
61	20240111	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	5	2	0.12	5788760	1411	2.54	4120	4120	4100	5320	2870	4095	4102.59	2.47	0	1205	4168	4131	4083	4046	3998	4107	4022	160	1225	500	2860	5	1	32000000	1312	-820.00	1.27	11	0.00	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	4280	-4.21	20240103	3975	3.14	20240108	5550	-26.13	20230213	3510	16.81	20231020	0.64	N	004310	500	160 억	790372	N	N	36	N	N
62	20240110	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	20	2	0.49	225366920	55380	98.40	4100	4120	4035	5290	2855	4075	4069.44	2.45	0	6289	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1310	-819.00	1.27	11	0.17	-5.00	3223.00	5550	20230213	-26.22	3510	20231020	16.67	4280	-4.32	20240103	3975	3.02	20240108	5550	-26.22	20230213	3510	16.67	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
63	20240110	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	-5	5	-0.12	215718035	53021	94.21	4100	4120	4035	5290	2855	4075	4068.54	2.45	0	6298	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1302	-814.00	1.26	11	0.17	-5.00	3223.00	5550	20230213	-26.67	3510	20231020	15.95	4280	-4.91	20240103	3975	2.39	20240108	5550	-26.67	20230213	3510	15.95	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
64	20240110	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	15	2	0.37	176125110	43323	76.97	4100	4120	4035	5290	2855	4075	4065.40	2.45	0	6216	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1309	-818.00	1.27	11	0.14	-5.00	3223.00	5550	20230213	-26.31	3510	20231020	16.52	4280	-4.44	20240103	3975	2.89	20240108	5550	-26.31	20230213	3510	16.52	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
65	20240110	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	4060	-15	5	-0.37	131755015	32477	57.70	4100	4120	4035	5290	2855	4075	4056.87	2.45	0	2358	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1299	-812.00	1.26	11	0.10	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	4280	-5.14	20240103	3975	2.14	20240108	5550	-26.85	20230213	3510	15.67	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
66	20240110	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	-5	5	-0.12	96907260	23893	42.45	4100	4120	4035	5290	2855	4075	4055.88	2.45	0	-1886	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1302	-814.00	1.26	11	0.07	-5.00	3223.00	5550	20230213	-26.67	3510	20231020	15.95	4280	-4.91	20240103	3975	2.39	20240108	5550	-26.67	20230213	3510	15.95	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
67	20240110	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	4075	0	3	0.00	89990490	22193	39.43	4100	4120	4035	5290	2855	4075	4054.90	2.45	0	-1316	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1304	-815.00	1.26	11	0.07	-5.00	3223.00	5550	20230213	-26.58	3510	20231020	16.10	4280	-4.79	20240103	3975	2.52	20240108	5550	-26.58	20230213	3510	16.10	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
68	20240110	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	-10	5	-0.25	60984560	15031	26.71	4100	4120	4035	5290	2855	4075	4057.25	2.45	0	-3265	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1301	-813.00	1.26	11	0.05	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	4280	-5.02	20240103	3975	2.26	20240108	5550	-26.76	20230213	3510	15.81	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
69	20240110	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	25	2	0.61	783100	191	0.34	4100	4100	4100	5290	2855	4075	4100.00	2.45	0	-152	4155	4115	4060	4020	3965	4135	4040	160	1215	500	2850	5	1	32000000	1312	-820.00	1.27	11	0.00	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	4280	-4.21	20240103	3975	3.14	20240108	5550	-26.13	20230213	3510	16.81	20231020	0.65	N	004310	500	160 억	784748	N	N	36	N	N
70	20240109	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4075	50	2	1.24	228245525	56143	105.23	4005	4100	4005	5230	2820	4025	4065.41	2.41	0	12069	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1304	-815.00	1.26	11	0.18	-5.00	3223.00	5550	20230213	-26.58	3510	20231020	16.10	4280	-4.79	20240103	3975	2.52	20240108	5550	-26.58	20230213	3510	16.10	20231020	0.67	N	004310	500	160 억	772462	N	N	36	N	N
71	20240109	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	55	2	1.37	205671565	50608	94.86	4005	4100	4005	5230	2820	4025	4064.01	2.41	0	10185	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1306	-816.00	1.27	11	0.16	-5.00	3223.00	5550	20230213	-26.49	3510	20231020	16.24	4280	-4.67	20240103	3975	2.64	20240108	5550	-26.49	20230213	3510	16.24	20231020	0.67	N	004310	500	160 억	772462	N	N	120	N	N
72	20240109	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	55	2	1.37	183340485	45133	84.59	4005	4100	4005	5230	2820	4025	4062.23	2.41	0	10312	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1306	-816.00	1.27	11	0.14	-5.00	3223.00	5550	20230213	-26.49	3510	20231020	16.24	4280	-4.67	20240103	3975	2.64	20240108	5550	-26.49	20230213	3510	16.24	20231020	0.67	N	004310	500	160 억	772462	N	N	120	N	N
73	20240109	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	40	2	0.99	129062875	31850	59.70	4005	4090	4005	5230	2820	4025	4052.21	2.41	0	9927	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1301	-813.00	1.26	11	0.10	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	4280	-5.02	20240103	3975	2.26	20240108	5550	-26.76	20230213	3510	15.81	20231020	0.67	N	004310	500	160 억	772462	N	N	120	N	N
74	20240109	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4060	35	2	0.87	104888600	25920	48.58	4005	4075	4005	5230	2820	4025	4046.63	2.41	0	8590	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1299	-812.00	1.26	11	0.08	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	4280	-5.14	20240103	3975	2.14	20240108	5550	-26.85	20230213	3510	15.67	20231020	0.67	N	004310	500	160 억	772462	N	N	120	N	N
75	20240109	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	25	2	0.62	78006655	19295	36.16	4005	4070	4005	5230	2820	4025	4042.84	2.41	0	4953	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1296	-810.00	1.26	11	0.06	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	4280	-5.37	20240103	3975	1.89	20240108	5550	-27.03	20230213	3510	15.38	20231020	0.67	N	004310	500	160 억	772462	N	N	120	N	N
76	20240109	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	25	2	0.62	41833625	10359	19.42	4005	4060	4005	5230	2820	4025	4038.38	2.41	0	1120	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1296	-810.00	1.26	11	0.03	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	4280	-5.37	20240103	3975	1.89	20240108	5550	-27.03	20230213	3510	15.38	20231020	0.67	N	004310	500	160 억	772462	N	N	120	N	N
77	20240109	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4015	-10	5	-0.25	5077265	1267	2.37	4005	4020	4005	5230	2820	4025	4007.31	2.41	0	368	4111	4067	4021	3977	3931	4045	3955	160	1205	500	2810	5	1	32000000	1285	-803.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	4280	-6.19	20240103	3975	1.01	20240108	5550	-27.66	20230213	3510	14.39	20231020	0.67	N	004310	500	160 억	772462	N	N	120	N	N
78	20240108	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4025	15	2	0.37	212057480	52755	72.78	4040	4065	3975	5210	2810	4010	4019.66	2.40	-3404	8374	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1288	-805.00	1.25	11	0.16	-5.00	3223.00	5550	20230213	-27.48	3510	20231020	14.67	4280	-5.96	20240103	3975	1.26	20240108	5550	-27.48	20230213	3510	14.67	20231020	0.68	N	004310	500	160 억	767049	N	N	120	N	N
79	20240108	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	4020	10	2	0.25	206713405	51429	70.95	4040	4065	3975	5210	2810	4010	4019.39	2.40	-3404	8558	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1286	-804.00	1.25	11	0.16	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	4280	-6.07	20240103	3975	1.13	20240108	5550	-27.57	20230213	3510	14.53	20231020	0.68	N	004310	500	160 억	767049	N	N	138	N	N
80	20240108	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4045	35	2	0.87	180968145	45035	62.13	4040	4065	3975	5210	2810	4010	4018.39	2.40	-3404	6771	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1294	-809.00	1.26	11	0.14	-5.00	3223.00	5550	20230213	-27.12	3510	20231020	15.24	4280	-5.49	20240103	3975	1.76	20240108	5550	-27.12	20230213	3510	15.24	20231020	0.68	N	004310	500	160 억	767049	N	N	138	N	N
81	20240108	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4040	30	2	0.75	159220865	39641	54.69	4040	4065	3975	5210	2810	4010	4016.57	2.40	-3404	6686	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1293	-808.00	1.25	11	0.12	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	4280	-5.61	20240103	3975	1.64	20240108	5550	-27.21	20230213	3510	15.10	20231020	0.68	N	004310	500	160 억	767049	N	N	138	N	N
82	20240108	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4055	45	2	1.12	135947080	33873	46.73	4040	4065	3975	5210	2810	4010	4013.43	2.40	-3404	3265	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1298	-811.00	1.26	11	0.11	-5.00	3223.00	5550	20230213	-26.94	3510	20231020	15.53	4280	-5.26	20240103	3975	2.01	20240108	5550	-26.94	20230213	3510	15.53	20231020	0.68	N	004310	500	160 억	767049	N	N	138	N	N
83	20240108	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	4060	50	2	1.25	120934550	30170	41.62	4040	4065	3975	5210	2810	4010	4008.44	2.40	-3404	1989	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1299	-812.00	1.26	11	0.09	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	4280	-5.14	20240103	3975	2.14	20240108	5550	-26.85	20230213	3510	15.67	20231020	0.68	N	004310	500	160 억	767049	N	N	138	N	N
84	20240108	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	-10	5	-0.25	79225830	19846	27.38	4040	4040	3975	5210	2810	4010	3992.03	2.40	-3404	-25	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1280	-800.00	1.24	11	0.06	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	4280	-6.54	20240103	3975	0.63	20240108	5550	-27.93	20230213	3510	13.96	20231020	0.68	N	004310	500	160 억	767049	N	N	138	N	N
85	20240108	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4040	30	2	0.75	343400	85	0.12	4040	4040	4040	5210	2810	4010	4040.00	2.40	-3404	0	4136	4072	4036	3972	3936	4055	3955	160	1200	500	2800	5	1	32000000	1293	-808.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	4280	-5.61	20240103	4000	1.00	20240105	5550	-27.21	20230213	3510	15.10	20231020	0.68	N	004310	500	160 억	767049	N	N	138	N	N
86	20240105	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4010	-40	5	-0.99	292115005	72410	59.85	4050	4100	4000	5260	2835	4050	4034.18	2.42	0	-5516	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1283	-802.00	1.24	11	0.23	-5.00	3223.00	5550	20230213	-27.75	3510	20231020	14.25	4280	-6.31	20240103	4000	0.25	20240105	5550	-27.75	20230213	3510	14.25	20231020	0.68	N	004310	500	160 억	773653	N	N	138	N	N
87	20240105	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	-50	5	-1.23	255853810	63360	52.37	4050	4100	4000	5260	2835	4050	4038.10	2.42	0	-4812	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1280	-800.00	1.24	11	0.20	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	4280	-6.54	20240103	4000	0.00	20240105	5550	-27.93	20230213	3510	13.96	20231020	0.68	N	004310	500	160 억	773653	N	N	242	N	N
88	20240105	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4015	-35	5	-0.86	204519440	50535	41.77	4050	4100	4000	5260	2835	4050	4047.08	2.42	0	-5664	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1285	-803.00	1.25	11	0.16	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	4280	-6.19	20240103	4000	0.38	20240105	5550	-27.66	20230213	3510	14.39	20231020	0.68	N	004310	500	160 억	773653	N	N	242	N	N
89	20240105	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4030	-20	5	-0.49	155270980	38266	31.63	4050	4100	4030	5260	2835	4050	4057.67	2.42	0	-5555	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1290	-806.00	1.25	11	0.12	-5.00	3223.00	5550	20230213	-27.39	3510	20231020	14.81	4280	-5.84	20240103	4015	0.37	20240104	5550	-27.39	20230213	3510	14.81	20231020	0.68	N	004310	500	160 억	773653	N	N	242	N	N
90	20240105	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	0	3	0.00	109415285	26924	22.25	4050	4100	4030	5260	2835	4050	4063.86	2.42	0	124	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1296	-810.00	1.26	11	0.08	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	4280	-5.37	20240103	4015	0.87	20240104	5550	-27.03	20230213	3510	15.38	20231020	0.68	N	004310	500	160 억	773653	N	N	242	N	N
91	20240105	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	4060	10	2	0.25	75908760	18646	15.41	4050	4100	4045	5260	2835	4050	4071.05	2.42	0	897	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1299	-812.00	1.26	11	0.06	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	4280	-5.14	20240103	4015	1.12	20240104	5550	-26.85	20230213	3510	15.67	20231020	0.68	N	004310	500	160 억	773653	N	N	242	N	N
92	20240105	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	15	2	0.37	45493755	11184	9.24	4050	4100	4045	5260	2835	4050	4067.75	2.42	0	430	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1301	-813.00	1.26	11	0.03	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	4280	-5.02	20240103	4015	1.25	20240104	5550	-26.76	20230213	3510	15.81	20231020	0.68	N	004310	500	160 억	773653	N	N	242	N	N
93	20240105	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4060	10	2	0.25	6677035	1648	1.36	4050	4060	4050	5260	2835	4050	4051.60	2.42	0	126	4220	4135	4075	3990	3930	4105	3960	160	1210	500	2830	5	1	32000000	1299	-812.00	1.26	11	0.01	-5.00	3223.00	5550	20230213	-26.85	3510	20231020	15.67	4280	-5.14	20240103	4015	1.12	20240104	5550	-26.85	20230213	3510	15.67	20231020	0.68	N	004310	500	160 억	773653	N	N	242	N	N
94	20240104	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-90	5	-2.17	485970680	119840	35.99	4140	4160	4015	5380	2900	4140	4055.21	2.43	0	19846	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1296	-810.00	1.26	11	0.37	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	4280	-5.37	20240103	4015	0.87	20240104	5550	-27.03	20230213	3510	15.38	20231020	0.67	N	004310	500	160 억	776672	N	N	242	N	N
95	20240104	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-90	5	-2.17	464927850	114643	34.43	4140	4160	4015	5380	2900	4140	4055.44	2.43	0	19795	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1296	-810.00	1.26	11	0.36	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	4280	-5.37	20240103	4015	0.87	20240104	5550	-27.03	20230213	3510	15.38	20231020	0.67	N	004310	500	160 억	776672	N	N	324	N	N
96	20240104	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	-75	5	-1.81	410540885	101213	30.39	4140	4160	4015	5380	2900	4140	4056.21	2.43	0	16860	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1301	-813.00	1.26	11	0.32	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	4280	-5.02	20240103	4015	1.25	20240104	5550	-26.76	20230213	3510	15.81	20231020	0.67	N	004310	500	160 억	776672	N	N	324	N	N
97	20240104	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4035	-105	5	-2.54	375851790	92642	27.82	4140	4160	4015	5380	2900	4140	4057.03	2.43	0	11890	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1291	-807.00	1.25	11	0.29	-5.00	3223.00	5550	20230213	-27.30	3510	20231020	14.96	4280	-5.72	20240103	4015	0.50	20240104	5550	-27.30	20230213	3510	14.96	20231020	0.67	N	004310	500	160 억	776672	N	N	324	N	N
98	20240104	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	4040	-100	5	-2.42	360020685	88721	26.64	4140	4160	4015	5380	2900	4140	4057.90	2.43	0	10414	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1293	-808.00	1.25	11	0.28	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	4280	-5.61	20240103	4015	0.62	20240104	5550	-27.21	20230213	3510	15.10	20231020	0.67	N	004310	500	160 억	776672	N	N	324	N	N
99	20240104	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	4035	-105	5	-2.54	333380985	82115	24.66	4140	4160	4015	5380	2900	4140	4059.93	2.43	0	7195	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1291	-807.00	1.25	11	0.26	-5.00	3223.00	5550	20230213	-27.30	3510	20231020	14.96	4280	-5.72	20240103	4015	0.50	20240104	5550	-27.30	20230213	3510	14.96	20231020	0.67	N	004310	500	160 억	776672	N	N	324	N	N
100	20240104	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	4055	-85	5	-2.05	280704980	69100	20.75	4140	4160	4015	5380	2900	4140	4062.30	2.43	0	12834	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1298	-811.00	1.26	11	0.22	-5.00	3223.00	5550	20230213	-26.94	3510	20231020	15.53	4280	-5.26	20240103	4015	1.00	20240104	5550	-26.94	20230213	3510	15.53	20231020	0.67	N	004310	500	160 억	776672	N	N	324	N	N
101	20240104	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4135	-5	5	-0.12	20153615	4868	1.46	4140	4160	4130	5380	2900	4140	4140.02	2.43	0	-1634	4370	4255	4165	4050	3960	4312	4107	160	1240	500	2890	5	1	32000000	1323	-827.00	1.28	11	0.02	-5.00	3223.00	5550	20230213	-25.50	3510	20231020	17.81	4280	-3.39	20240103	4045	2.22	20240102	5550	-25.50	20230213	3510	17.81	20231020	0.67	N	004310	500	160 억	776672	N	N	324	N	N
102	20240103	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4140	40	2	0.98	1390128040	332764	201.62	4100	4280	4075	5330	2870	4100	4177.62	2.54	-2361	-29565	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1325	-828.00	1.28	11	1.04	-5.00	3223.00	5550	20230213	-25.41	3510	20231020	17.95	4280	-3.27	20240103	4045	2.35	20240102	5550	-25.41	20230213	3510	17.95	20231020	0.72	N	004310	500	160 억	811544	N	N	324	N	N
103	20240103	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	4155	55	2	1.34	1353646250	323975	196.30	4100	4280	4075	5330	2870	4100	4178.24	2.54	-2361	-30528	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1330	-831.00	1.29	11	1.01	-5.00	3223.00	5550	20230213	-25.14	3510	20231020	18.38	4280	-2.92	20240103	4045	2.72	20240102	5550	-25.14	20230213	3510	18.38	20231020	0.72	N	004310	500	160 억	811544	N	N	2	N	N
104	20240103	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	45	2	1.10	1314489735	314553	190.59	4100	4280	4075	5330	2870	4100	4178.91	2.54	-2361	-29141	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1326	-829.00	1.29	11	0.98	-5.00	3223.00	5550	20230213	-25.32	3510	20231020	18.09	4280	-3.15	20240103	4045	2.47	20240102	5550	-25.32	20230213	3510	18.09	20231020	0.72	N	004310	500	160 억	811544	N	N	2	N	N
105	20240103	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	4150	50	2	1.22	1217423105	291180	176.43	4100	4280	4075	5330	2870	4100	4181.00	2.54	-2361	-33960	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1328	-830.00	1.29	11	0.91	-5.00	3223.00	5550	20230213	-25.23	3510	20231020	18.23	4280	-3.04	20240103	4045	2.60	20240102	5550	-25.23	20230213	3510	18.23	20231020	0.72	N	004310	500	160 억	811544	N	N	2	N	N
106	20240103	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	4200	100	2	2.44	1134100265	271215	164.33	4100	4280	4075	5330	2870	4100	4181.55	2.54	-2361	-32935	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1344	-840.00	1.30	11	0.85	-5.00	3223.00	5550	20230213	-24.32	3510	20231020	19.66	4280	-1.87	20240103	4045	3.83	20240102	5550	-24.32	20230213	3510	19.66	20231020	0.72	N	004310	500	160 억	811544	N	N	2	N	N
107	20240103	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	4135	35	2	0.85	224591315	54524	33.04	4100	4165	4075	5330	2870	4100	4119.13	2.54	-2361	3770	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1323	-827.00	1.28	11	0.17	-5.00	3223.00	5550	20230213	-25.50	3510	20231020	17.81	4165	-0.72	20240103	4045	2.22	20240102	5550	-25.50	20230213	3510	17.81	20231020	0.72	N	004310	500	160 억	811544	N	N	2	N	N
108	20240103	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	4130	30	2	0.73	174047725	42253	25.60	4100	4165	4075	5330	2870	4100	4119.18	2.54	-2361	-570	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1322	-826.00	1.28	11	0.13	-5.00	3223.00	5550	20230213	-25.59	3510	20231020	17.66	4165	-0.84	20240103	4045	2.10	20240102	5550	-25.59	20230213	3510	17.66	20231020	0.72	N	004310	500	160 억	811544	N	N	2	N	N
109	20240103	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	5	2	0.12	4774575	1164	0.71	4100	4125	4100	5330	2870	4100	4101.87	2.54	-2361	-150	4203	4151	4098	4046	3993	4177	4072	160	1230	500	2870	5	1	32000000	1314	-821.00	1.27	11	0.00	-5.00	3223.00	5550	20230213	-26.04	3510	20231020	16.95	4150	-1.08	20240102	4045	1.48	20240102	5550	-26.04	20230213	3510	16.95	20231020	0.72	N	004310	500	160 억	811544	N	N	2	N	N
110	20240102	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	-10	5	-0.24	673174945	164238	36.34	4045	4150	4045	5340	2880	4110	4098.78	2.51	0	13703	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1312	-820.00	1.27	11	0.51	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	4150	-1.20	20240102	4045	1.36	20240102	5550	-26.13	20230213	3510	16.81	20231020	0.73	N	004310	500	160 억	801651	N	N	2	N	N
111	20240102	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	-5	5	-0.12	613244190	149631	33.11	4045	4150	4045	5340	2880	4110	4098.38	2.51	0	12994	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1314	-821.00	1.27	11	0.47	-5.00	3223.00	5550	20230213	-26.04	3510	20231020	16.95	4150	-1.08	20240102	4045	1.48	20240102	5550	-26.04	20230213	3510	16.95	20231020	0.73	N	004310	500	160 억	801651	N	N	12	N	N
112	20240102	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	0	3	0.00	540723500	131960	29.20	4045	4150	4045	5340	2880	4110	4097.63	2.51	0	13841	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1315	-822.00	1.28	11	0.41	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	4150	-0.96	20240102	4045	1.61	20240102	5550	-25.95	20230213	3510	17.09	20231020	0.73	N	004310	500	160 억	801651	N	N	12	N	N
113	20240102	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	-20	5	-0.49	448386200	109524	24.23	4045	4150	4045	5340	2880	4110	4093.95	2.51	0	13439	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1309	-818.00	1.27	11	0.34	-5.00	3223.00	5550	20230213	-26.31	3510	20231020	16.52	4150	-1.45	20240102	4045	1.11	20240102	5550	-26.31	20230213	3510	16.52	20231020	0.73	N	004310	500	160 억	801651	N	N	12	N	N
114	20240102	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	4125	15	2	0.36	376598280	92058	20.37	4045	4150	4045	5340	2880	4110	4090.88	2.51	0	12681	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1320	-825.00	1.28	11	0.29	-5.00	3223.00	5550	20230213	-25.68	3510	20231020	17.52	4150	-0.60	20240102	4045	1.98	20240102	5550	-25.68	20230213	3510	17.52	20231020	0.73	N	004310	500	160 억	801651	N	N	12	N	N
115	20240102	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	-25	5	-0.61	300629320	73492	16.26	4045	4150	4045	5340	2880	4110	4090.64	2.51	0	7343	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1307	-817.00	1.27	11	0.23	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	4150	-1.57	20240102	4045	0.99	20240102	5550	-26.40	20230213	3510	16.38	20231020	0.73	N	004310	500	160 억	801651	N	N	12	N	N
116	20240102	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	-5	5	-0.12	85872955	21147	4.68	4045	4125	4045	5340	2880	4110	4060.76	2.51	0	881	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1314	-821.00	1.27	11	0.07	-5.00	3223.00	5550	20230213	-26.04	3510	20231020	16.95	4125	-0.48	20240102	4045	1.48	20240102	5550	-26.04	20230213	3510	16.95	20231020	0.73	N	004310	500	160 억	801651	N	N	12	N	N
117	20240102	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	4110	0	3	0.00	0	0	0.00	0	0	0	5340	2880	4110	0.00	2.51	0	0	4273	4191	4028	3946	3783	4232	3987	160	1230	500	2870	5	1	32000000	1315	-822.00	1.28	11	0.00	-5.00	3223.00	5550	20230213	-25.95	3510	20231020	17.09	0	0.00	0	0	0.00	0	5550	-25.95	20230213	3510	17.09	20231020	0.73	N	004310	500	160 억	801651	N	N	12	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History