KissMeData/063160/price/prices-20240101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	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	120605	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	150	2	0.67	143836000	6344	48.10	22550	23000	22300	29300	15800	22550	22672.76	1.40	1350	23483	23016	22633	22166	21783	22825	21975	137	6750	2500	15780	50	1	5485962	1245	-7.45	0.84	12	0.12	-3045.00	26941.00	31200	20230303	-27.24	19050	20231024	19.16	24650	-7.91	20240103	22050	2.95	20240118	31200	-27.24	20230303	19050	19.16	20231024	1.18	N	063160	2500	137 억	76874	N	N	7	N	N
3	20240123	110602	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	150	2	0.67	139114400	6136	46.52	22550	23000	22300	29300	15800	22550	22671.84	1.40	1268	23483	23016	22633	22166	21783	22825	21975	137	6750	2500	15780	50	1	5485962	1245	-7.45	0.84	12	0.11	-3045.00	26941.00	31200	20230303	-27.24	19050	20231024	19.16	24650	-7.91	20240103	22050	2.95	20240118	31200	-27.24	20230303	19050	19.16	20231024	1.18	N	063160	2500	137 억	76874	N	N	7	N	N
4	20240123	100601	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	250	2	1.11	89068800	3932	29.81	22550	23000	22300	29300	15800	22550	22652.29	1.40	-276	23483	23016	22633	22166	21783	22825	21975	137	6750	2500	15780	50	1	5485962	1251	-7.49	0.85	12	0.07	-3045.00	26941.00	31200	20230303	-26.92	19050	20231024	19.69	24650	-7.51	20240103	22050	3.40	20240118	31200	-26.92	20230303	19050	19.69	20231024	1.18	N	063160	2500	137 억	76874	N	N	7	N	N
5	20240123	090602	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	0	3	0.00	18448400	824	6.25	22550	22550	22300	29300	15800	22550	22388.83	1.40	-74	23483	23016	22633	22166	21783	22825	21975	137	6750	2500	15780	50	1	5485962	1237	-7.41	0.84	12	0.02	-3045.00	26941.00	31200	20230303	-27.72	19050	20231024	18.37	24650	-8.52	20240103	22050	2.27	20240118	31200	-27.72	20230303	19050	18.37	20231024	1.18	N	063160	2500	137 억	76874	N	N	7	N	N
6	20240119	160558	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	250	2	1.11	279523000	12352	144.40	22550	22900	22400	29250	15750	22500	22630.76	1.44	-936	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1248	-7.47	0.84	12	0.23	-3045.00	26941.00	31200	20230303	-27.08	19050	20231024	19.42	24650	-7.71	20240103	22050	3.17	20240118	31200	-27.08	20230303	19050	19.42	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
7	20240119	150600	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	100	2	0.44	246864250	10904	127.47	22550	22900	22400	29250	15750	22500	22640.99	1.44	-390	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1240	-7.42	0.84	12	0.20	-3045.00	26941.00	31200	20230303	-27.56	19050	20231024	18.64	24650	-8.32	20240103	22050	2.49	20240118	31200	-27.56	20230303	19050	18.64	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
8	20240119	140559	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	50	2	0.22	200814450	8858	103.55	22550	22900	22400	29250	15750	22500	22672.21	1.44	55	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1237	-7.41	0.84	12	0.16	-3045.00	26941.00	31200	20230303	-27.72	19050	20231024	18.37	24650	-8.52	20240103	22050	2.27	20240118	31200	-27.72	20230303	19050	18.37	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
9	20240119	130559	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	150	2	0.67	189242100	8346	97.57	22550	22900	22400	29250	15750	22500	22676.55	1.44	518	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1243	-7.44	0.84	12	0.15	-3045.00	26941.00	31200	20230303	-27.40	19050	20231024	18.90	24650	-8.11	20240103	22050	2.72	20240118	31200	-27.40	20230303	19050	18.90	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
10	20240119	120602	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	250	2	1.11	180073150	7940	92.82	22550	22900	22400	29250	15750	22500	22681.36	1.44	709	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1248	-7.47	0.84	12	0.14	-3045.00	26941.00	31200	20230303	-27.08	19050	20231024	19.42	24650	-7.71	20240103	22050	3.17	20240118	31200	-27.08	20230303	19050	19.42	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
11	20240119	110602	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	300	2	1.33	162229750	7151	83.60	22550	22900	22400	29250	15750	22500	22688.76	1.44	640	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1251	-7.49	0.85	12	0.13	-3045.00	26941.00	31200	20230303	-26.92	19050	20231024	19.69	24650	-7.51	20240103	22050	3.40	20240118	31200	-26.92	20230303	19050	19.69	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
12	20240119	100605	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	350	2	1.56	147703850	6512	76.13	22550	22900	22400	29250	15750	22500	22684.43	1.44	496	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1254	-7.50	0.85	12	0.12	-3045.00	26941.00	31200	20230303	-26.76	19050	20231024	19.95	24650	-7.30	20240103	22050	3.63	20240118	31200	-26.76	20230303	19050	19.95	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
13	20240119	090557	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	100	2	0.44	19039450	845	9.88	22550	22600	22450	29250	15750	22500	22535.84	1.44	-321	22866	22682	22366	22182	21866	22775	22275	137	6750	2500	15750	50	1	5485962	1240	-7.42	0.84	12	0.02	-3045.00	26941.00	31200	20230303	-27.56	19050	20231024	18.64	24650	-8.32	20240103	22050	2.49	20240118	31200	-27.56	20230303	19050	18.64	20231024	1.18	N	063160	2500	137 억	79235	N	N	7	N	N
14	20240118	160558	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	150	2	0.67	190356350	8549	85.06	22350	22550	22050	29050	15650	22350	22265.05	1.44	-730	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1234	-7.39	0.84	12	0.16	-3045.00	26941.00	31200	20230303	-27.88	19050	20231024	18.11	24650	-8.72	20240103	22050	2.04	20240118	31200	-27.88	20230303	19050	18.11	20231024	1.18	N	063160	2500	137 억	78984	N	N	7	N	N
15	20240118	150558	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	100	2	0.45	175798250	7899	78.60	22350	22550	22050	29050	15650	22350	22255.76	1.44	-502	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1232	-7.37	0.83	12	0.14	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	22050	1.81	20240118	31200	-28.04	20230303	19050	17.85	20231024	1.18	N	063160	2500	137 억	78984	N	N	11	N	N
16	20240118	140558	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-200	5	-0.89	161189750	7242	72.06	22350	22550	22050	29050	15650	22350	22257.63	1.44	-396	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1215	-7.27	0.82	12	0.13	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	24650	-10.14	20240103	22050	0.45	20240118	31200	-29.01	20230303	19050	16.27	20231024	1.18	N	063160	2500	137 억	78984	N	N	11	N	N
17	20240118	130558	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-50	5	-0.22	134114600	6023	59.93	22350	22550	22050	29050	15650	22350	22267.08	1.44	-83	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1223	-7.32	0.83	12	0.11	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	22050	1.13	20240118	31200	-28.53	20230303	19050	17.06	20231024	1.18	N	063160	2500	137 억	78984	N	N	11	N	N
18	20240118	120559	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-50	5	-0.22	94291350	4227	42.06	22350	22550	22200	29050	15650	22350	22306.92	1.44	-117	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1223	-7.32	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	22200	0.45	20240118	31200	-28.53	20230303	19050	17.06	20231024	1.18	N	063160	2500	137 억	78984	N	N	11	N	N
19	20240118	110559	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-100	5	-0.45	80616200	3612	35.94	22350	22550	22200	29050	15650	22350	22318.99	1.44	197	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1221	-7.31	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	22200	0.23	20240118	31200	-28.69	20230303	19050	16.80	20231024	1.18	N	063160	2500	137 억	78984	N	N	11	N	N
20	20240118	100557	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	50	2	0.22	48114750	2154	21.43	22350	22500	22200	29050	15650	22350	22337.40	1.44	330	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1229	-7.36	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	22200	0.90	20240118	31200	-28.21	20230303	19050	17.59	20231024	1.18	N	063160	2500	137 억	78984	N	N	11	N	N
21	20240118	090557	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-100	5	-0.45	1696950	76	0.76	22350	22400	22250	29050	15650	22350	22328.29	1.44	-11	23116	22732	22466	22082	21816	22600	21950	137	6700	2500	15640	50	1	5485962	1221	-7.31	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	22200	0.23	20240117	31200	-28.69	20230303	19050	16.80	20231024	1.18	N	063160	2500	137 억	78984	N	N	11	N	N
22	20240117	160556	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-550	5	-2.40	222707350	9978	106.90	22850	22850	22200	29750	16050	22900	22319.82	1.51	-3702	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1226	-7.34	0.83	12	0.18	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	22200	0.68	20240117	31200	-28.37	20230303	19050	17.32	20231024	1.20	N	063160	2500	137 억	82615	N	N	11	N	N
23	20240117	150559	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-600	5	-2.62	206088400	9234	98.93	22850	22850	22200	29750	16050	22900	22318.43	1.51	-3393	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1223	-7.32	0.83	12	0.17	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	22200	0.45	20240117	31200	-28.53	20230303	19050	17.06	20231024	1.20	N	063160	2500	137 억	82615	N	N	5	N	N
24	20240117	140557	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-600	5	-2.62	171316950	7674	82.22	22850	22850	22200	29750	16050	22900	22324.34	1.51	-3144	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1223	-7.32	0.83	12	0.14	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	22200	0.45	20240117	31200	-28.53	20230303	19050	17.06	20231024	1.20	N	063160	2500	137 억	82615	N	N	5	N	N
25	20240117	130557	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-650	5	-2.84	125856200	5633	60.35	22850	22850	22200	29750	16050	22900	22342.66	1.51	-2894	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1221	-7.31	0.83	12	0.10	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	22200	0.23	20240117	31200	-28.69	20230303	19050	16.80	20231024	1.20	N	063160	2500	137 억	82615	N	N	5	N	N
26	20240117	120558	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-650	5	-2.84	105921500	4737	50.75	22850	22850	22250	29750	16050	22900	22360.46	1.51	-2445	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1221	-7.31	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	22250	0.00	20240117	31200	-28.69	20230303	19050	16.80	20231024	1.20	N	063160	2500	137 억	82615	N	N	5	N	N
27	20240117	110558	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-550	5	-2.40	68092950	3041	32.58	22850	22850	22250	29750	16050	22900	22391.63	1.51	-1708	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1226	-7.34	0.83	12	0.06	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	22250	0.45	20240117	31200	-28.37	20230303	19050	17.32	20231024	1.20	N	063160	2500	137 억	82615	N	N	5	N	N
28	20240117	100556	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-650	5	-2.84	61581350	2749	29.45	22850	22850	22250	29750	16050	22900	22401.36	1.51	-1649	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1221	-7.31	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	22250	0.00	20240117	31200	-28.69	20230303	19050	16.80	20231024	1.20	N	063160	2500	137 억	82615	N	N	5	N	N
29	20240117	090557	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-250	5	-1.09	933000	41	0.44	22850	22850	22650	29750	16050	22900	22756.10	1.51	-37	23466	23182	22816	22532	22166	23000	22350	137	6850	2500	16030	50	1	5485962	1243	-7.44	0.84	12	0.00	-3045.00	26941.00	31200	20230303	-27.40	19050	20231024	18.90	24650	-8.11	20240103	22450	0.89	20240116	31200	-27.40	20230303	19050	18.90	20231024	1.20	N	063160	2500	137 억	82615	N	N	5	N	N
30	20240116	160556	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-350	5	-1.51	212069850	9323	121.36	22950	23100	22450	30200	16300	23250	22746.84	1.47	1788	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1256	-7.52	0.85	12	0.17	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	24650	-7.10	20240103	22450	2.00	20240116	31200	-26.60	20230303	19050	20.21	20231024	1.20	N	063160	2500	137 억	80840	N	N	5	N	N
31	20240116	150555	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-350	5	-1.51	205411200	9032	117.57	22950	23100	22450	30200	16300	23250	22742.60	1.47	1850	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1256	-7.52	0.85	12	0.16	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	24650	-7.10	20240103	22450	2.00	20240116	31200	-26.60	20230303	19050	20.21	20231024	1.20	N	063160	2500	137 억	80840	N	N	8	N	N
32	20240116	140556	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-400	5	-1.72	201772900	8873	115.50	22950	23100	22450	30200	16300	23250	22740.10	1.47	1910	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1254	-7.50	0.85	12	0.16	-3045.00	26941.00	31200	20230303	-26.76	19050	20231024	19.95	24650	-7.30	20240103	22450	1.78	20240116	31200	-26.76	20230303	19050	19.95	20231024	1.20	N	063160	2500	137 억	80840	N	N	8	N	N
33	20240116	130556	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-350	5	-1.51	170620150	7513	97.80	22950	23100	22450	30200	16300	23250	22709.99	1.47	1046	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1256	-7.52	0.85	12	0.14	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	24650	-7.10	20240103	22450	2.00	20240116	31200	-26.60	20230303	19050	20.21	20231024	1.20	N	063160	2500	137 억	80840	N	N	8	N	N
34	20240116	120555	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-350	5	-1.51	164442500	7243	94.29	22950	23100	22450	30200	16300	23250	22703.64	1.47	1152	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1256	-7.52	0.85	12	0.13	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	24650	-7.10	20240103	22450	2.00	20240116	31200	-26.60	20230303	19050	20.21	20231024	1.20	N	063160	2500	137 억	80840	N	N	8	N	N
35	20240116	110554	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-400	5	-1.72	162676350	7166	93.28	22950	23100	22450	30200	16300	23250	22701.14	1.47	1159	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1254	-7.50	0.85	12	0.13	-3045.00	26941.00	31200	20230303	-26.76	19050	20231024	19.95	24650	-7.30	20240103	22450	1.78	20240116	31200	-26.76	20230303	19050	19.95	20231024	1.20	N	063160	2500	137 억	80840	N	N	8	N	N
36	20240116	100555	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-600	5	-2.58	62949100	2762	35.95	22950	23100	22650	30200	16300	23250	22791.13	1.47	-136	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1243	-7.44	0.84	12	0.05	-3045.00	26941.00	31200	20230303	-27.40	19050	20231024	18.90	24650	-8.11	20240103	22650	0.00	20240116	31200	-27.40	20230303	19050	18.90	20231024	1.20	N	063160	2500	137 억	80840	N	N	8	N	N
37	20240116	090554	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-350	5	-1.51	4955250	216	2.81	22950	23000	22900	30200	16300	23250	22940.97	1.47	-138	23750	23500	23200	22950	22650	23350	22800	137	6950	2500	16270	50	1	5485962	1256	-7.52	0.85	12	0.00	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	24650	-7.10	20240103	22900	0.00	20240116	31200	-26.60	20230303	19050	20.21	20231024	1.20	N	063160	2500	137 억	80840	N	N	8	N	N
38	20240115	160553	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-200	5	-0.85	176649950	7659	46.02	23450	23450	22900	30450	16450	23450	23064.34	1.51	-2264	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1275	-7.64	0.86	12	0.14	-3045.00	26941.00	31200	20230303	-25.48	19050	20231024	22.05	24650	-5.68	20240103	22900	1.53	20240115	31200	-25.48	20230303	19050	22.05	20231024	1.21	N	063160	2500	137 억	83016	N	N	8	N	N
39	20240115	150554	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-550	5	-2.35	152759900	6622	39.79	23450	23450	22900	30450	16450	23450	23068.54	1.51	-2186	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1256	-7.52	0.85	12	0.12	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	24650	-7.10	20240103	22900	0.00	20240115	31200	-26.60	20230303	19050	20.21	20231024	1.21	N	063160	2500	137 억	83016	N	N	1	N	N
40	20240115	140555	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-350	5	-1.49	92769700	4015	24.12	23450	23450	23000	30450	16450	23450	23105.78	1.51	-518	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1267	-7.59	0.86	12	0.07	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	24650	-6.29	20240103	22900	0.87	20240112	31200	-25.96	20230303	19050	21.26	20231024	1.21	N	063160	2500	137 억	83016	N	N	1	N	N
41	20240115	130553	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-350	5	-1.49	89303500	3865	23.22	23450	23450	23000	30450	16450	23450	23105.69	1.51	-495	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1267	-7.59	0.86	12	0.07	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	24650	-6.29	20240103	22900	0.87	20240112	31200	-25.96	20230303	19050	21.26	20231024	1.21	N	063160	2500	137 억	83016	N	N	1	N	N
42	20240115	120553	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-350	5	-1.49	84336650	3650	21.93	23450	23450	23000	30450	16450	23450	23105.93	1.51	-439	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1267	-7.59	0.86	12	0.07	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	24650	-6.29	20240103	22900	0.87	20240112	31200	-25.96	20230303	19050	21.26	20231024	1.21	N	063160	2500	137 억	83016	N	N	1	N	N
43	20240115	110553	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-300	5	-1.28	70856300	3065	18.42	23450	23450	23050	30450	16450	23450	23117.88	1.51	-397	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1270	-7.60	0.86	12	0.06	-3045.00	26941.00	31200	20230303	-25.80	19050	20231024	21.52	24650	-6.09	20240103	22900	1.09	20240112	31200	-25.80	20230303	19050	21.52	20231024	1.21	N	063160	2500	137 억	83016	N	N	1	N	N
44	20240115	100551	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-200	5	-0.85	24651850	1063	6.39	23450	23450	23050	30450	16450	23450	23190.83	1.51	-175	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1275	-7.64	0.86	12	0.02	-3045.00	26941.00	31200	20230303	-25.48	19050	20231024	22.05	24650	-5.68	20240103	22900	1.53	20240112	31200	-25.48	20230303	19050	22.05	20231024	1.21	N	063160	2500	137 억	83016	N	N	1	N	N
45	20240115	090553	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-350	5	-1.49	4431300	191	1.15	23450	23450	23100	30450	16450	23450	23200.52	1.51	-110	24683	24066	23483	22866	22283	23775	22575	137	7000	2500	16410	50	1	5485962	1267	-7.59	0.86	12	0.00	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	24650	-6.29	20240103	22900	0.87	20240112	31200	-25.96	20230303	19050	21.26	20231024	1.21	N	063160	2500	137 억	83016	N	N	1	N	N
46	20240112	160550	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	-350	5	-1.47	391339950	16641	133.29	23800	24100	22900	30900	16700	23800	23516.67	1.59	-3226	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1286	-7.70	0.87	12	0.30	-3045.00	26941.00	31200	20230303	-24.84	19050	20231024	23.10	24650	-4.87	20240103	22900	2.40	20240112	31200	-24.84	20230303	19050	23.10	20231024	1.22	N	063160	2500	137 억	87181	N	N	1	N	N
47	20240112	150551	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-600	5	-2.52	347699000	14780	118.38	23800	24100	22900	30900	16700	23800	23524.97	1.59	-3105	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1273	-7.62	0.86	12	0.27	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	24650	-5.88	20240103	22900	1.31	20240112	31200	-25.64	20230303	19050	21.78	20231024	1.22	N	063160	2500	137 억	87181	N	N	11	N	N
48	20240112	140551	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-750	5	-3.15	327217350	13896	111.30	23800	24100	22900	30900	16700	23800	23547.59	1.59	-2947	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1265	-7.57	0.86	12	0.25	-3045.00	26941.00	31200	20230303	-26.12	19050	20231024	21.00	24650	-6.49	20240103	22900	0.66	20240112	31200	-26.12	20230303	19050	21.00	20231024	1.22	N	063160	2500	137 억	87181	N	N	11	N	N
49	20240112	130549	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-700	5	-2.94	310945850	13190	105.65	23800	24100	22900	30900	16700	23800	23574.36	1.59	-2780	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1267	-7.59	0.86	12	0.24	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	24650	-6.29	20240103	22900	0.87	20240112	31200	-25.96	20230303	19050	21.26	20231024	1.22	N	063160	2500	137 억	87181	N	N	11	N	N
50	20240112	120552	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-200	5	-0.84	209953100	8832	70.74	23800	24100	23500	30900	16700	23800	23771.86	1.59	-2919	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1295	-7.75	0.88	12	0.16	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	24650	-4.26	20240103	22950	2.83	20240109	31200	-24.36	20230303	19050	23.88	20231024	1.22	N	063160	2500	137 억	87181	N	N	11	N	N
51	20240112	110549	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-100	5	-0.42	182665500	7672	61.45	23800	24100	23500	30900	16700	23800	23809.37	1.59	-2612	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1300	-7.78	0.88	12	0.14	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	24650	-3.85	20240103	22950	3.27	20240109	31200	-24.04	20230303	19050	24.41	20231024	1.22	N	063160	2500	137 억	87181	N	N	11	N	N
52	20240112	100549	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-200	5	-0.84	171143750	7184	57.54	23800	24100	23500	30900	16700	23800	23822.91	1.59	-2491	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1295	-7.75	0.88	12	0.13	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	24650	-4.26	20240103	22950	2.83	20240109	31200	-24.36	20230303	19050	23.88	20231024	1.22	N	063160	2500	137 억	87181	N	N	11	N	N
53	20240112	090549	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	200	2	0.84	3468600	145	1.16	23800	24000	23800	30900	16700	23800	23921.38	1.59	-108	24266	24032	23866	23632	23466	24150	23750	137	7100	2500	16660	50	1	5485962	1317	-7.88	0.89	12	0.00	-3045.00	26941.00	31200	20230303	-23.08	19050	20231024	25.98	24650	-2.64	20240103	22950	4.58	20240109	31200	-23.08	20230303	19050	25.98	20231024	1.22	N	063160	2500	137 억	87181	N	N	11	N	N
54	20240111	160547	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	200	2	0.85	297998350	12467	120.65	23750	24100	23700	30650	16550	23600	23903.06	1.57	1828	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1306	-7.82	0.88	12	0.23	-3045.00	26941.00	31200	20230303	-23.72	19050	20231024	24.93	24650	-3.45	20240103	22950	3.70	20240109	31200	-23.72	20230303	19050	24.93	20231024	1.22	N	063160	2500	137 억	85944	N	N	11	N	N
55	20240111	150550	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	250	2	1.06	264934750	11085	107.28	23750	24100	23700	30650	16550	23600	23900.29	1.57	1937	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.20	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	24650	-3.25	20240103	22950	3.92	20240109	31200	-23.56	20230303	19050	25.20	20231024	1.22	N	063160	2500	137 억	85944	N	N	7	N	N
56	20240111	140549	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	250	2	1.06	229621300	9603	92.94	23750	24100	23700	30650	16550	23600	23911.41	1.57	1841	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1308	-7.83	0.89	12	0.18	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	24650	-3.25	20240103	22950	3.92	20240109	31200	-23.56	20230303	19050	25.20	20231024	1.22	N	063160	2500	137 억	85944	N	N	7	N	N
57	20240111	130547	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	300	2	1.27	221348850	9257	89.59	23750	24100	23700	30650	16550	23600	23911.51	1.57	1941	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1311	-7.85	0.89	12	0.17	-3045.00	26941.00	31200	20230303	-23.40	19050	20231024	25.46	24650	-3.04	20240103	22950	4.14	20240109	31200	-23.40	20230303	19050	25.46	20231024	1.22	N	063160	2500	137 억	85944	N	N	7	N	N
58	20240111	120548	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	300	2	1.27	203320150	8501	82.27	23750	24100	23700	30650	16550	23600	23917.20	1.57	1857	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1311	-7.85	0.89	12	0.15	-3045.00	26941.00	31200	20230303	-23.40	19050	20231024	25.46	24650	-3.04	20240103	22950	4.14	20240109	31200	-23.40	20230303	19050	25.46	20231024	1.22	N	063160	2500	137 억	85944	N	N	7	N	N
59	20240111	110550	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	350	2	1.48	139485400	5838	56.50	23750	24100	23700	30650	16550	23600	23892.67	1.57	589	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1314	-7.87	0.89	12	0.11	-3045.00	26941.00	31200	20230303	-23.24	19050	20231024	25.72	24650	-2.84	20240103	22950	4.36	20240109	31200	-23.24	20230303	19050	25.72	20231024	1.22	N	063160	2500	137 억	85944	N	N	7	N	N
60	20240111	100548	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	300	2	1.27	114147150	4774	46.20	23750	24100	23750	30650	16550	23600	23910.17	1.57	174	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1311	-7.85	0.89	12	0.09	-3045.00	26941.00	31200	20230303	-23.40	19050	20231024	25.46	24650	-3.04	20240103	22950	4.14	20240109	31200	-23.40	20230303	19050	25.46	20231024	1.22	N	063160	2500	137 억	85944	N	N	7	N	N
61	20240111	090547	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	300	2	1.27	23798250	998	9.66	23750	23950	23750	30650	16550	23600	23845.94	1.57	64	24266	23932	23766	23432	23266	23850	23350	137	7050	2500	16520	50	1	5485962	1311	-7.85	0.89	12	0.02	-3045.00	26941.00	31200	20230303	-23.40	19050	20231024	25.46	24650	-3.04	20240103	22950	4.14	20240109	31200	-23.40	20230303	19050	25.46	20231024	1.22	N	063160	2500	137 억	85944	N	N	7	N	N
62	20240110	160546	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-50	5	-0.21	245509450	10310	123.06	24100	24100	23600	30700	16600	23650	23812.75	1.60	-893	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1295	-7.75	0.88	12	0.19	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	24650	-4.26	20240103	22950	2.83	20240109	31200	-24.36	20230303	19050	23.88	20231024	1.24	N	063160	2500	137 억	87890	N	N	7	N	N
63	20240110	150547	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	50	2	0.21	244281150	10258	122.44	24100	24100	23600	30700	16600	23650	23813.72	1.60	-875	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1300	-7.78	0.88	12	0.19	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	24650	-3.85	20240103	22950	3.27	20240109	31200	-24.04	20230303	19050	24.41	20231024	1.24	N	063160	2500	137 억	87890	N	N	0	N	N
64	20240110	140548	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	200	2	0.85	211531600	8877	105.96	24100	24100	23600	30700	16600	23650	23829.18	1.60	-800	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1308	-7.83	0.89	12	0.16	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	24650	-3.25	20240103	22950	3.92	20240109	31200	-23.56	20230303	19050	25.20	20231024	1.24	N	063160	2500	137 억	87890	N	N	0	N	N
65	20240110	130547	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	150	2	0.63	194199900	8148	97.25	24100	24100	23600	30700	16600	23650	23834.06	1.60	-1036	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1306	-7.82	0.88	12	0.15	-3045.00	26941.00	31200	20230303	-23.72	19050	20231024	24.93	24650	-3.45	20240103	22950	3.70	20240109	31200	-23.72	20230303	19050	24.93	20231024	1.24	N	063160	2500	137 억	87890	N	N	0	N	N
66	20240110	120548	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	0	3	0.00	133008450	5570	66.48	24100	24100	23600	30700	16600	23650	23879.43	1.60	-182	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1297	-7.77	0.88	12	0.10	-3045.00	26941.00	31200	20230303	-24.20	19050	20231024	24.15	24650	-4.06	20240103	22950	3.05	20240109	31200	-24.20	20230303	19050	24.15	20231024	1.24	N	063160	2500	137 억	87890	N	N	0	N	N
67	20240110	110547	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	100	2	0.42	121107600	5068	60.49	24100	24100	23600	30700	16600	23650	23896.53	1.60	-229	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1303	-7.80	0.88	12	0.09	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	24650	-3.65	20240103	22950	3.49	20240109	31200	-23.88	20230303	19050	24.67	20231024	1.24	N	063160	2500	137 억	87890	N	N	0	N	N
68	20240110	100546	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	200	2	0.85	100753350	4209	50.24	24100	24100	23600	30700	16600	23650	23937.60	1.60	-484	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1308	-7.83	0.89	12	0.08	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	24650	-3.25	20240103	22950	3.92	20240109	31200	-23.56	20230303	19050	25.20	20231024	1.24	N	063160	2500	137 억	87890	N	N	0	N	N
69	20240110	090546	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	100	2	0.42	17660650	734	8.76	24100	24100	23650	30700	16600	23650	24060.83	1.60	-2	24316	23982	23466	23132	22616	24150	23300	137	7050	2500	16550	50	1	5485962	1303	-7.80	0.88	12	0.01	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	24650	-3.65	20240103	22950	3.49	20240109	31200	-23.88	20230303	19050	24.67	20231024	1.24	N	063160	2500	137 억	87890	N	N	0	N	N
70	20240109	160544	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	600	2	2.60	195662750	8334	96.36	22950	23800	22950	29950	16150	23050	23475.96	1.57	1762	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1297	-7.77	0.88	12	0.15	-3045.00	26941.00	31200	20230303	-24.20	19050	20231024	24.15	24650	-4.06	20240103	22950	3.05	20240109	31200	-24.20	20230303	19050	24.15	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
71	20240109	150546	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	500	2	2.17	187504850	7989	92.37	22950	23800	22950	29950	16150	23050	23470.38	1.57	1860	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1292	-7.73	0.87	12	0.15	-3045.00	26941.00	31200	20230303	-24.52	19050	20231024	23.62	24650	-4.46	20240103	22950	2.61	20240109	31200	-24.52	20230303	19050	23.62	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
72	20240109	140545	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	550	2	2.39	180761800	7703	89.06	22950	23800	22950	29950	16150	23050	23466.42	1.57	1877	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1295	-7.75	0.88	12	0.14	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	24650	-4.26	20240103	22950	2.83	20240109	31200	-24.36	20230303	19050	23.88	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
73	20240109	130545	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	550	2	2.39	162233250	6917	79.97	22950	23800	22950	29950	16150	23050	23454.28	1.57	1879	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1295	-7.75	0.88	12	0.13	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	24650	-4.26	20240103	22950	2.83	20240109	31200	-24.36	20230303	19050	23.88	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
74	20240109	120550	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	550	2	2.39	153046050	6528	75.48	22950	23800	22950	29950	16150	23050	23444.55	1.57	1818	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1295	-7.75	0.88	12	0.12	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	24650	-4.26	20240103	22950	2.83	20240109	31200	-24.36	20230303	19050	23.88	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
75	20240109	110546	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	500	2	2.17	89705850	3846	44.47	22950	23550	22950	29950	16150	23050	23324.45	1.57	981	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1292	-7.73	0.87	12	0.07	-3045.00	26941.00	31200	20230303	-24.52	19050	20231024	23.62	24650	-4.46	20240103	22950	2.61	20240109	31200	-24.52	20230303	19050	23.62	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
76	20240109	100546	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	300	2	1.30	46960650	2022	23.38	22950	23400	22950	29950	16150	23050	23224.85	1.57	1089	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1281	-7.67	0.87	12	0.04	-3045.00	26941.00	31200	20230303	-25.16	19050	20231024	22.57	24650	-5.27	20240103	22950	1.74	20240109	31200	-25.16	20230303	19050	22.57	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
77	20240109	090545	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	250	2	1.08	13571450	588	6.80	22950	23350	22950	29950	16150	23050	23080.70	1.57	306	23816	23432	23216	22832	22616	23325	22725	137	6900	2500	16130	50	1	5485962	1278	-7.65	0.86	12	0.01	-3045.00	26941.00	31200	20230303	-25.32	19050	20231024	22.31	24650	-5.48	20240103	22950	1.53	20240109	31200	-25.32	20230303	19050	22.31	20231024	1.24	N	063160	2500	137 억	85892	N	N	23	N	N
78	20240108	160544	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-400	5	-1.71	200472000	8647	88.53	23350	23600	23000	30450	16450	23450	23184.71	1.52	1932	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1265	-7.57	0.86	12	0.16	-3045.00	26941.00	31200	20230303	-26.12	19050	20231024	21.00	24650	-6.49	20240103	23000	0.22	20240108	31200	-26.12	20230303	19050	21.00	20231024	1.23	N	063160	2500	137 억	83615	N	N	23	N	N
79	20240108	150546	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-250	5	-1.07	184720300	7964	81.54	23350	23600	23000	30450	16450	23450	23194.41	1.52	1763	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1273	-7.62	0.86	12	0.15	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	24650	-5.88	20240103	23000	0.87	20240108	31200	-25.64	20230303	19050	21.78	20231024	1.23	N	063160	2500	137 억	83615	N	N	25	N	N
80	20240108	140544	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-200	5	-0.85	173986700	7499	76.78	23350	23600	23000	30450	16450	23450	23201.32	1.52	1674	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1275	-7.64	0.86	12	0.14	-3045.00	26941.00	31200	20230303	-25.48	19050	20231024	22.05	24650	-5.68	20240103	23000	1.09	20240108	31200	-25.48	20230303	19050	22.05	20231024	1.23	N	063160	2500	137 억	83615	N	N	25	N	N
81	20240108	130544	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-250	5	-1.07	126453750	5443	55.73	23350	23600	23100	30450	16450	23450	23232.36	1.52	1299	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1273	-7.62	0.86	12	0.10	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	24650	-5.88	20240103	23100	0.43	20240108	31200	-25.64	20230303	19050	21.78	20231024	1.23	N	063160	2500	137 억	83615	N	N	25	N	N
82	20240108	120545	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-250	5	-1.07	97307400	4187	42.87	23350	23600	23100	30450	16450	23450	23240.36	1.52	736	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1273	-7.62	0.86	12	0.08	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	24650	-5.88	20240103	23100	0.43	20240108	31200	-25.64	20230303	19050	21.78	20231024	1.23	N	063160	2500	137 억	83615	N	N	25	N	N
83	20240108	110546	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-200	5	-0.85	90225150	3882	39.75	23350	23600	23100	30450	16450	23450	23241.92	1.52	748	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1275	-7.64	0.86	12	0.07	-3045.00	26941.00	31200	20230303	-25.48	19050	20231024	22.05	24650	-5.68	20240103	23100	0.65	20240108	31200	-25.48	20230303	19050	22.05	20231024	1.23	N	063160	2500	137 억	83615	N	N	25	N	N
84	20240108	100546	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-150	5	-0.64	74269100	3195	32.71	23350	23600	23100	30450	16450	23450	23245.41	1.52	625	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1278	-7.65	0.86	12	0.06	-3045.00	26941.00	31200	20230303	-25.32	19050	20231024	22.31	24650	-5.48	20240103	23100	0.87	20240108	31200	-25.32	20230303	19050	22.31	20231024	1.23	N	063160	2500	137 억	83615	N	N	25	N	N
85	20240108	090544	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-350	5	-1.49	38283500	1652	16.91	23350	23350	23100	30450	16450	23450	23174.03	1.52	604	24550	24000	23650	23100	22750	23825	22925	137	7000	2500	16410	50	1	5485962	1267	-7.59	0.86	12	0.03	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	24650	-6.29	20240103	23100	0.00	20240108	31200	-25.96	20230303	19050	21.26	20231024	1.23	N	063160	2500	137 억	83615	N	N	25	N	N
86	20240105	160544	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	-250	5	-1.05	230346200	9754	68.45	23700	24200	23300	30800	16600	23700	23615.63	1.56	-1000	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1286	-7.70	0.87	12	0.18	-3045.00	26941.00	31200	20230303	-24.84	19050	20231024	23.10	24650	-4.87	20240103	23300	0.64	20240105	31200	-24.84	20230303	19050	23.10	20231024	1.24	N	063160	2500	137 억	85349	N	N	25	N	N
87	20240105	150546	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-300	5	-1.27	216049800	9143	64.16	23700	24200	23300	30800	16600	23700	23630.08	1.56	-888	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1284	-7.68	0.87	12	0.17	-3045.00	26941.00	31200	20230303	-25.00	19050	20231024	22.83	24650	-5.07	20240103	23300	0.43	20240105	31200	-25.00	20230303	19050	22.83	20231024	1.24	N	063160	2500	137 억	85349	N	N	26	N	N
88	20240105	140542	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-350	5	-1.48	204879600	8665	60.81	23700	24200	23300	30800	16600	23700	23644.50	1.56	-746	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1281	-7.67	0.87	12	0.16	-3045.00	26941.00	31200	20230303	-25.16	19050	20231024	22.57	24650	-5.27	20240103	23300	0.21	20240105	31200	-25.16	20230303	19050	22.57	20231024	1.24	N	063160	2500	137 억	85349	N	N	26	N	N
89	20240105	130544	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	50	2	0.21	129437700	5451	38.25	23700	24200	23550	30800	16600	23700	23745.68	1.56	256	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1303	-7.80	0.88	12	0.10	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	24650	-3.65	20240103	23350	1.71	20240102	31200	-23.88	20230303	19050	24.67	20231024	1.24	N	063160	2500	137 억	85349	N	N	26	N	N
90	20240105	120544	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-50	5	-0.21	119292050	5023	35.25	23700	24200	23550	30800	16600	23700	23749.16	1.56	484	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1297	-7.77	0.88	12	0.09	-3045.00	26941.00	31200	20230303	-24.20	19050	20231024	24.15	24650	-4.06	20240103	23350	1.28	20240102	31200	-24.20	20230303	19050	24.15	20231024	1.24	N	063160	2500	137 억	85349	N	N	26	N	N
91	20240105	110543	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-100	5	-0.42	113009150	4757	33.38	23700	24200	23550	30800	16600	23700	23756.39	1.56	397	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1295	-7.75	0.88	12	0.09	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	24650	-4.26	20240103	23350	1.07	20240102	31200	-24.36	20230303	19050	23.88	20231024	1.24	N	063160	2500	137 억	85349	N	N	26	N	N
92	20240105	100546	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	50	2	0.21	56527300	2370	16.63	23700	24200	23550	30800	16600	23700	23851.18	1.56	116	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1303	-7.80	0.88	12	0.04	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	24650	-3.65	20240103	23350	1.71	20240102	31200	-23.88	20230303	19050	24.67	20231024	1.24	N	063160	2500	137 억	85349	N	N	26	N	N
93	20240105	090543	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	50	2	0.21	5262800	222	1.56	23700	23750	23550	30800	16600	23700	23706.31	1.56	-108	24533	24116	23883	23466	23233	24000	23350	137	7100	2500	16590	50	1	5485962	1303	-7.80	0.88	12	0.00	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	24650	-3.65	20240103	23350	1.71	20240102	31200	-23.88	20230303	19050	24.67	20231024	1.24	N	063160	2500	137 억	85349	N	N	26	N	N
94	20240104	160541	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-600	5	-2.47	338603550	14229	77.48	24300	24300	23650	31550	17050	24300	23796.79	1.59	-359	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1300	-7.78	0.88	12	0.26	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	24650	-3.85	20240103	23350	1.50	20240102	31200	-24.04	20230303	19050	24.41	20231024	1.26	N	063160	2500	137 억	87171	N	N	26	N	N
95	20240104	150542	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-550	5	-2.26	326182100	13705	74.63	24300	24300	23650	31550	17050	24300	23800.23	1.59	-554	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1303	-7.80	0.88	12	0.25	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	24650	-3.65	20240103	23350	1.71	20240102	31200	-23.88	20230303	19050	24.67	20231024	1.26	N	063160	2500	137 억	87171	N	N	36	N	N
96	20240104	140542	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-600	5	-2.47	307200200	12905	70.27	24300	24300	23650	31550	17050	24300	23804.74	1.59	-594	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1300	-7.78	0.88	12	0.24	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	24650	-3.85	20240103	23350	1.50	20240102	31200	-24.04	20230303	19050	24.41	20231024	1.26	N	063160	2500	137 억	87171	N	N	36	N	N
97	20240104	130542	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-550	5	-2.26	278650950	11699	63.71	24300	24300	23650	31550	17050	24300	23818.36	1.59	-847	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1303	-7.80	0.88	12	0.21	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	24650	-3.65	20240103	23350	1.71	20240102	31200	-23.88	20230303	19050	24.67	20231024	1.26	N	063160	2500	137 억	87171	N	N	36	N	N
98	20240104	120540	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-500	5	-2.06	270589350	11359	61.85	24300	24300	23650	31550	17050	24300	23821.58	1.59	-926	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1306	-7.82	0.88	12	0.21	-3045.00	26941.00	31200	20230303	-23.72	19050	20231024	24.93	24650	-3.45	20240103	23350	1.93	20240102	31200	-23.72	20230303	19050	24.93	20231024	1.26	N	063160	2500	137 억	87171	N	N	36	N	N
99	20240104	110541	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-600	5	-2.47	237806750	9977	54.33	24300	24300	23650	31550	17050	24300	23835.50	1.59	-1047	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1300	-7.78	0.88	12	0.18	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	24650	-3.85	20240103	23350	1.50	20240102	31200	-24.04	20230303	19050	24.41	20231024	1.26	N	063160	2500	137 억	87171	N	N	36	N	N
100	20240104	100540	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-500	5	-2.06	181180600	7595	41.36	24300	24300	23650	31550	17050	24300	23855.25	1.59	-1178	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1306	-7.82	0.88	12	0.14	-3045.00	26941.00	31200	20230303	-23.72	19050	20231024	24.93	24650	-3.45	20240103	23350	1.93	20240102	31200	-23.72	20230303	19050	24.93	20231024	1.26	N	063160	2500	137 억	87171	N	N	36	N	N
101	20240104	090542	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-300	5	-1.23	15139850	628	3.42	24300	24300	24000	31550	17050	24300	24108.04	1.59	0	25166	24732	24216	23782	23266	24950	24000	137	7250	2500	17010	50	1	5485962	1317	-7.88	0.89	12	0.01	-3045.00	26941.00	31200	20230303	-23.08	19050	20231024	25.98	24650	-2.64	20240103	23350	2.78	20240102	31200	-23.08	20230303	19050	25.98	20231024	1.26	N	063160	2500	137 억	87171	N	N	36	N	N
102	20240103	160540	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	100	2	0.41	439241700	18133	59.26	24100	24650	23700	31450	16950	24200	24223.33	1.57	1153	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1333	-7.98	0.90	12	0.33	-3045.00	26941.00	31200	20230303	-22.12	19050	20231024	27.56	24650	-1.42	20240103	23350	4.07	20240102	31200	-22.12	20230303	19050	27.56	20231024	1.27	N	063160	2500	137 억	86201	N	N	36	N	N
103	20240103	150539	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	100	2	0.41	406876500	16803	54.92	24100	24650	23700	31450	16950	24200	24214.52	1.57	2097	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1333	-7.98	0.90	12	0.31	-3045.00	26941.00	31200	20230303	-22.12	19050	20231024	27.56	24650	-1.42	20240103	23350	4.07	20240102	31200	-22.12	20230303	19050	27.56	20231024	1.27	N	063160	2500	137 억	86201	N	N	0	N	N
104	20240103	140537	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-200	5	-0.83	353687100	14603	47.73	24100	24650	23700	31450	16950	24200	24220.17	1.57	2909	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1317	-7.88	0.89	12	0.27	-3045.00	26941.00	31200	20230303	-23.08	19050	20231024	25.98	24650	-2.64	20240103	23350	2.78	20240102	31200	-23.08	20230303	19050	25.98	20231024	1.27	N	063160	2500	137 억	86201	N	N	0	N	N
105	20240103	130539	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	-150	5	-0.62	322940000	13324	43.55	24100	24650	23700	31450	16950	24200	24237.47	1.57	1961	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1319	-7.90	0.89	12	0.24	-3045.00	26941.00	31200	20230303	-22.92	19050	20231024	26.25	24650	-2.43	20240103	23350	3.00	20240102	31200	-22.92	20230303	19050	26.25	20231024	1.27	N	063160	2500	137 억	86201	N	N	0	N	N
106	20240103	120542	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	150	2	0.62	217817850	8966	29.30	24100	24650	23700	31450	16950	24200	24293.76	1.57	492	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1336	-8.00	0.90	12	0.16	-3045.00	26941.00	31200	20230303	-21.96	19050	20231024	27.82	24650	-1.22	20240103	23350	4.28	20240102	31200	-21.96	20230303	19050	27.82	20231024	1.27	N	063160	2500	137 억	86201	N	N	0	N	N
107	20240103	110539	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	200	2	0.83	195497100	8051	26.31	24100	24650	23700	31450	16950	24200	24282.34	1.57	409	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1339	-8.01	0.91	12	0.15	-3045.00	26941.00	31200	20230303	-21.79	19050	20231024	28.08	24650	-1.01	20240103	23350	4.50	20240102	31200	-21.79	20230303	19050	28.08	20231024	1.27	N	063160	2500	137 억	86201	N	N	0	N	N
108	20240103	100538	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	150	2	0.62	130394150	5368	17.54	24100	24650	23700	31450	16950	24200	24291.01	1.57	-415	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1336	-8.00	0.90	12	0.10	-3045.00	26941.00	31200	20230303	-21.96	19050	20231024	27.82	24650	-1.22	20240103	23350	4.28	20240102	31200	-21.96	20230303	19050	27.82	20231024	1.27	N	063160	2500	137 억	86201	N	N	0	N	N
109	20240103	090538	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-100	5	-0.41	14292550	599	1.96	24100	24150	23700	31450	16950	24200	23860.68	1.57	-19	25300	24750	24050	23500	22800	25025	23775	137	7250	2500	16940	50	1	5485962	1322	-7.91	0.89	12	0.01	-3045.00	26941.00	31200	20230303	-22.76	19050	20231024	26.51	24600	-2.03	20240102	23350	3.21	20240102	31200	-22.76	20230303	19050	26.51	20231024	1.27	N	063160	2500	137 억	86201	N	N	0	N	N
110	20240102	160538	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	350	2	1.47	723286350	30119	159.98	23700	24600	23350	31000	16700	23850	24014.28	1.61	-2392	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1328	-7.95	0.90	12	0.55	-3045.00	26941.00	31200	20230303	-22.44	19050	20231024	27.03	24600	-1.63	20240102	23350	3.64	20240102	31200	-22.44	20230303	19050	27.03	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
111	20240102	150537	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	300	2	1.26	706989100	29448	156.41	23700	24600	23350	31000	16700	23850	24008.05	1.61	-2390	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1325	-7.93	0.90	12	0.54	-3045.00	26941.00	31200	20230303	-22.60	19050	20231024	26.77	24600	-1.83	20240102	23350	3.43	20240102	31200	-22.60	20230303	19050	26.77	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
112	20240102	140538	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	100	2	0.42	555292350	23209	123.28	23700	24500	23350	31000	16700	23850	23925.73	1.61	-2932	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1314	-7.87	0.89	12	0.42	-3045.00	26941.00	31200	20230303	-23.24	19050	20231024	25.72	24500	-2.24	20240102	23350	2.57	20240102	31200	-23.24	20230303	19050	25.72	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
113	20240102	130535	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	300	2	1.26	330717300	13946	74.07	23700	24200	23350	31000	16700	23850	23714.13	1.61	-906	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1325	-7.93	0.90	12	0.25	-3045.00	26941.00	31200	20230303	-22.60	19050	20231024	26.77	24200	-0.21	20240102	23350	3.43	20240102	31200	-22.60	20230303	19050	26.77	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
114	20240102	120535	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-100	5	-0.42	231366150	9797	52.04	23700	23950	23350	31000	16700	23850	23616.02	1.61	-1811	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1303	-7.80	0.88	12	0.18	-3045.00	26941.00	31200	20230303	-23.88	19050	20231024	24.67	23950	-0.84	20240102	23350	1.71	20240102	31200	-23.88	20230303	19050	24.67	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
115	20240102	110535	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-250	5	-1.05	145404350	6175	32.80	23700	23750	23350	31000	16700	23850	23547.26	1.61	-1701	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1295	-7.75	0.88	12	0.11	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	23750	-0.63	20240102	23350	1.07	20240102	31200	-24.36	20230303	19050	23.88	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
116	20240102	100529	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-200	5	-0.84	44730500	1896	10.07	23700	23750	23350	31000	16700	23850	23592.04	1.61	-389	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1297	-7.77	0.88	12	0.03	-3045.00	26941.00	31200	20230303	-24.20	19050	20231024	24.15	23750	-0.42	20240102	23350	1.28	20240102	31200	-24.20	20230303	19050	24.15	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N
117	20240102	090523	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	0	3	0.00	0	0	0.00	0	0	0	31000	16700	23850	0.00	1.61	0	24583	24216	23483	23116	22383	24400	23300	137	7150	2500	16690	50	1	5485962	1308	-7.83	0.89	12	0.00	-3045.00	26941.00	31200	20230303	-23.56	19050	20231024	25.20	0	0.00	0	0	0.00	0	31200	-23.56	20230303	19050	25.20	20231024	1.27	N	063160	2500	137 억	88591	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History