KissMeData/000230/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

51 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	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9700	10	2	0.10	89252700	9256	35.00	9810	9810	9550	12590	6790	9690	9642.69	0.94	0	-246	10030	9860	9630	9460	9230	9745	9345	115	2900	1000	6780	10	1	11540400	1119	-1.09	8.92	12	0.08	-8869.00	1088.00	18850	20230117	-48.54	8200	20230710	18.29	10620	-8.66	20240103	9400	3.19	20240117	17500	-44.57	20230125	8200	18.29	20230710	0.68	N	000230	1000	115 억	108953	N	N	6	N	N
3	20240123	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9700	10	2	0.10	70678660	7335	27.73	9810	9810	9550	12590	6790	9690	9635.81	0.94	0	-165	10030	9860	9630	9460	9230	9745	9345	115	2900	1000	6780	10	1	11540400	1119	-1.09	8.92	12	0.06	-8869.00	1088.00	18850	20230117	-48.54	8200	20230710	18.29	10620	-8.66	20240103	9400	3.19	20240117	17500	-44.57	20230125	8200	18.29	20230710	0.68	N	000230	1000	115 억	108953	N	N	6	N	N
4	20240123	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9640	-50	5	-0.52	65104780	6760	25.56	9810	9810	9550	12590	6790	9690	9630.88	0.94	0	-114	10030	9860	9630	9460	9230	9745	9345	115	2900	1000	6780	10	1	11540400	1112	-1.09	8.86	12	0.06	-8869.00	1088.00	18850	20230117	-48.86	8200	20230710	17.56	10620	-9.23	20240103	9400	2.55	20240117	17500	-44.91	20230125	8200	17.56	20230710	0.68	N	000230	1000	115 억	108953	N	N	6	N	N
5	20240123	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9810	120	2	1.24	6386310	651	2.46	9810	9810	9810	12590	6790	9690	9810.00	0.94	0	-60	10030	9860	9630	9460	9230	9745	9345	115	2900	1000	6780	10	1	11540400	1132	-1.11	9.02	12	0.01	-8869.00	1088.00	18850	20230117	-47.96	8200	20230710	19.63	10620	-7.63	20240103	9400	4.36	20240117	17500	-43.94	20230125	8200	19.63	20230710	0.68	N	000230	1000	115 억	108953	N	N	6	N	N
6	20240119	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9710	-20	5	-0.21	213123480	21867	92.74	9730	9830	9710	12640	6820	9730	9746.35	0.95	0	-681	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1121	-1.09	8.92	12	0.19	-8869.00	1088.00	19350	20230113	-49.82	8200	20230710	18.41	10620	-8.57	20240103	9400	3.30	20240117	17750	-45.30	20230119	8200	18.41	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
7	20240119	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9750	20	2	0.21	200192980	20537	87.10	9730	9830	9730	12640	6820	9730	9747.92	0.95	0	-435	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1125	-1.10	8.96	12	0.18	-8869.00	1088.00	19350	20230113	-49.61	8200	20230710	18.90	10620	-8.19	20240103	9400	3.72	20240117	17750	-45.07	20230119	8200	18.90	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
8	20240119	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9740	10	2	0.10	144601700	14841	62.94	9730	9830	9730	12640	6820	9730	9743.39	0.95	0	-432	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1124	-1.10	8.95	12	0.13	-8869.00	1088.00	19350	20230113	-49.66	8200	20230710	18.78	10620	-8.29	20240103	9400	3.62	20240117	17750	-45.13	20230119	8200	18.78	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
9	20240119	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9770	40	2	0.41	124008420	12726	53.97	9730	9830	9730	12640	6820	9730	9744.49	0.95	0	-373	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1127	-1.10	8.98	12	0.11	-8869.00	1088.00	19350	20230113	-49.51	8200	20230710	19.15	10620	-8.00	20240103	9400	3.94	20240117	17750	-44.96	20230119	8200	19.15	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
10	20240119	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9760	30	2	0.31	110677670	11357	48.16	9730	9830	9730	12640	6820	9730	9745.33	0.95	0	-364	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1126	-1.10	8.97	12	0.10	-8869.00	1088.00	19350	20230113	-49.56	8200	20230710	19.02	10620	-8.10	20240103	9400	3.83	20240117	17750	-45.01	20230119	8200	19.02	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
11	20240119	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9730	0	3	0.00	88662390	9096	38.58	9730	9830	9730	12640	6820	9730	9747.40	0.95	0	421	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1123	-1.10	8.94	12	0.08	-8869.00	1088.00	19350	20230113	-49.72	8200	20230710	18.66	10620	-8.38	20240103	9400	3.51	20240117	17750	-45.18	20230119	8200	18.66	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
12	20240119	100105	57	100.00	KOSPI	의약품	N	N	N	N	N	9760	30	2	0.31	51247580	5256	22.29	9730	9830	9730	12640	6820	9730	9750.30	0.95	0	1027	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1126	-1.10	8.97	12	0.05	-8869.00	1088.00	19350	20230113	-49.56	8200	20230710	19.02	10620	-8.10	20240103	9400	3.83	20240117	17750	-45.01	20230119	8200	19.02	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
13	20240119	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9750	20	2	0.21	710630	73	0.31	9730	9750	9730	12640	6820	9730	9734.66	0.95	0	10	10223	9976	9823	9576	9423	10100	9700	115	2910	1000	6810	10	1	11540400	1125	-1.10	8.96	12	0.00	-8869.00	1088.00	19350	20230113	-49.61	8200	20230710	18.90	10620	-8.19	20240103	9400	3.72	20240117	17750	-45.07	20230119	8200	18.90	20230710	0.72	N	000230	1000	115 억	109475	N	N	1	N	N
14	20240118	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9730	30	2	0.31	231657480	23561	57.72	9700	10070	9670	12610	6790	9700	9833.64	0.95	0	-1063	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1123	-1.10	8.94	12	0.20	-8869.00	1088.00	19600	20230112	-50.36	8200	20230710	18.66	10620	-8.38	20240103	9400	3.51	20240117	17900	-45.64	20230118	8200	18.66	20230710	0.72	N	000230	1000	115 억	110187	N	N	1	N	N
15	20240118	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9830	130	2	1.34	203836530	20735	50.80	9700	10070	9670	12610	6790	9700	9830.55	0.95	0	-897	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1134	-1.11	9.03	12	0.18	-8869.00	1088.00	19600	20230112	-49.85	8200	20230710	19.88	10620	-7.44	20240103	9400	4.57	20240117	17900	-45.08	20230118	8200	19.88	20230710	0.72	N	000230	1000	115 억	110187	N	N	0	N	N
16	20240118	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9710	10	2	0.10	190486460	19361	47.43	9700	10070	9670	12610	6790	9700	9838.67	0.95	0	-1423	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1121	-1.09	8.92	12	0.17	-8869.00	1088.00	19600	20230112	-50.46	8200	20230710	18.41	10620	-8.57	20240103	9400	3.30	20240117	17900	-45.75	20230118	8200	18.41	20230710	0.72	N	000230	1000	115 억	110187	N	N	0	N	N
17	20240118	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9830	130	2	1.34	113041850	11466	28.09	9700	10070	9670	12610	6790	9700	9858.87	0.95	0	406	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1134	-1.11	9.03	12	0.10	-8869.00	1088.00	19600	20230112	-49.85	8200	20230710	19.88	10620	-7.44	20240103	9400	4.57	20240117	17900	-45.08	20230118	8200	19.88	20230710	0.72	N	000230	1000	115 억	110187	N	N	0	N	N
18	20240118	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9890	190	2	1.96	88988210	9022	22.10	9700	10070	9670	12610	6790	9700	9863.47	0.95	0	902	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1141	-1.12	9.09	12	0.08	-8869.00	1088.00	19600	20230112	-49.54	8200	20230710	20.61	10620	-6.87	20240103	9400	5.21	20240117	17900	-44.75	20230118	8200	20.61	20230710	0.72	N	000230	1000	115 억	110187	N	N	0	N	N
19	20240118	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9900	200	2	2.06	78942510	8003	19.61	9700	10070	9670	12610	6790	9700	9864.11	0.95	0	934	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1142	-1.12	9.10	12	0.07	-8869.00	1088.00	19600	20230112	-49.49	8200	20230710	20.73	10620	-6.78	20240103	9400	5.32	20240117	17900	-44.69	20230118	8200	20.73	20230710	0.72	N	000230	1000	115 억	110187	N	N	0	N	N
20	20240118	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9940	240	2	2.47	52060070	5288	12.95	9700	10070	9670	12610	6790	9700	9844.95	0.95	0	945	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1147	-1.12	9.14	12	0.05	-8869.00	1088.00	19600	20230112	-49.29	8200	20230710	21.22	10620	-6.40	20240103	9400	5.74	20240117	17900	-44.47	20230118	8200	21.22	20230710	0.72	N	000230	1000	115 억	110187	N	N	0	N	N
21	20240118	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9700	0	3	0.00	465600	48	0.12	9700	9700	9700	12610	6790	9700	9700.00	0.95	0	-6	10206	9952	9676	9422	9146	9815	9285	115	2910	1000	6790	10	1	11540400	1119	-1.09	8.92	12	0.00	-8869.00	1088.00	19600	20230112	-50.51	8200	20230710	18.29	10620	-8.66	20240103	9400	3.19	20240117	17900	-45.81	20230118	8200	18.29	20230710	0.72	N	000230	1000	115 억	110187	N	N	0	N	N
22	20240117	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9700	-180	5	-1.82	393444630	40800	114.24	9910	9930	9400	12840	6920	9880	9643.25	0.96	0	-257	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1119	-1.09	8.92	12	0.35	-8869.00	1088.00	19600	20230112	-50.51	8200	20230710	18.29	10620	-8.66	20240103	9400	3.19	20240117	18850	-48.54	20230117	8200	18.29	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
23	20240117	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9560	-320	5	-3.24	372654810	38647	108.22	9910	9930	9400	12840	6920	9880	9642.53	0.96	0	-3	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1103	-1.08	8.79	12	0.33	-8869.00	1088.00	19600	20230112	-51.22	8200	20230710	16.59	10620	-9.98	20240103	9400	1.70	20240117	18850	-49.28	20230117	8200	16.59	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
24	20240117	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9640	-240	5	-2.43	358116460	37125	103.95	9910	9930	9400	12840	6920	9880	9646.23	0.96	0	-18	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1112	-1.09	8.86	12	0.32	-8869.00	1088.00	19600	20230112	-50.82	8200	20230710	17.56	10620	-9.23	20240103	9400	2.55	20240117	18850	-48.86	20230117	8200	17.56	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
25	20240117	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	-280	5	-2.83	292631500	30287	84.81	9910	9930	9400	12840	6920	9880	9661.95	0.96	0	-681	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1108	-1.08	8.82	12	0.26	-8869.00	1088.00	19600	20230112	-51.02	8200	20230710	17.07	10620	-9.60	20240103	9400	2.13	20240117	18850	-49.07	20230117	8200	17.07	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
26	20240117	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9630	-250	5	-2.53	233676230	24155	67.64	9910	9930	9400	12840	6920	9880	9674.03	0.96	0	-755	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1111	-1.09	8.85	12	0.21	-8869.00	1088.00	19600	20230112	-50.87	8200	20230710	17.44	10620	-9.32	20240103	9400	2.45	20240117	18850	-48.91	20230117	8200	17.44	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
27	20240117	110105	57	100.00	KOSPI	의약품	N	N	N	N	N	9690	-190	5	-1.92	197957240	20448	57.26	9910	9930	9400	12840	6920	9880	9681.01	0.96	0	-771	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1118	-1.09	8.91	12	0.18	-8869.00	1088.00	19600	20230112	-50.56	8200	20230710	18.17	10620	-8.76	20240103	9400	3.09	20240117	18850	-48.59	20230117	8200	18.17	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
28	20240117	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9700	-180	5	-1.82	110984320	11447	32.05	9910	9930	9400	12840	6920	9880	9695.49	0.96	0	-1232	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1119	-1.09	8.92	12	0.10	-8869.00	1088.00	19600	20230112	-50.51	8200	20230710	18.29	10620	-8.66	20240103	9400	3.19	20240117	18850	-48.54	20230117	8200	18.29	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
29	20240117	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9910	30	2	0.30	79280	8	0.02	9910	9910	9910	12840	6920	9880	9910.00	0.96	0	-1	10106	9992	9936	9822	9766	9965	9795	115	2960	1000	6910	10	1	11540400	1144	-1.12	9.11	12	0.00	-8869.00	1088.00	19600	20230112	-49.44	8200	20230710	20.85	10620	-6.69	20240103	9880	0.30	20240116	18850	-47.43	20230117	8200	20.85	20230710	0.75	N	000230	1000	115 억	110650	N	N	3	N	N
30	20240116	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9880	-130	5	-1.30	353095170	35547	146.30	10010	10050	9880	13010	7010	10010	9933.31	0.99	0	-2869	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1140	-1.11	9.08	12	0.31	-8869.00	1088.00	19900	20230110	-50.35	8200	20230710	20.49	10620	-6.97	20240103	9880	0.00	20240116	18950	-47.86	20230116	8200	20.49	20230710	0.76	N	000230	1000	115 억	114423	N	N	3	N	N
31	20240116	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9950	-60	5	-0.60	325962780	32807	135.02	10010	10050	9880	13010	7010	10010	9935.77	0.99	0	-1995	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1148	-1.12	9.15	12	0.28	-8869.00	1088.00	19900	20230110	-50.00	8200	20230710	21.34	10620	-6.31	20240103	9880	0.71	20240116	18950	-47.49	20230116	8200	21.34	20230710	0.76	N	000230	1000	115 억	114423	N	N	4	N	N
32	20240116	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9970	-40	5	-0.40	294194160	29613	121.87	10010	10050	9880	13010	7010	10010	9934.63	0.99	0	-1698	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1151	-1.12	9.16	12	0.26	-8869.00	1088.00	19900	20230110	-49.90	8200	20230710	21.59	10620	-6.12	20240103	9880	0.91	20240116	18950	-47.39	20230116	8200	21.59	20230710	0.76	N	000230	1000	115 억	114423	N	N	4	N	N
33	20240116	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9930	-80	5	-0.80	192620140	19361	79.68	10010	10050	9910	13010	7010	10010	9948.87	0.99	0	-1694	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1146	-1.12	9.13	12	0.17	-8869.00	1088.00	19900	20230110	-50.10	8200	20230710	21.10	10620	-6.50	20240103	9910	0.20	20240116	18950	-47.60	20230116	8200	21.10	20230710	0.76	N	000230	1000	115 억	114423	N	N	4	N	N
34	20240116	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9980	-30	5	-0.30	132165020	13269	54.61	10010	10050	9930	13010	7010	10010	9960.44	0.99	0	-1416	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1152	-1.13	9.17	12	0.11	-8869.00	1088.00	19900	20230110	-49.85	8200	20230710	21.71	10620	-6.03	20240103	9930	0.50	20240116	18950	-47.34	20230116	8200	21.71	20230710	0.76	N	000230	1000	115 억	114423	N	N	4	N	N
35	20240116	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9990	-20	5	-0.20	99636200	9999	41.15	10010	10050	9950	13010	7010	10010	9964.62	0.99	0	-1520	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1153	-1.13	9.18	12	0.09	-8869.00	1088.00	19900	20230110	-49.80	8200	20230710	21.83	10620	-5.93	20240103	9950	0.40	20240116	18950	-47.28	20230116	8200	21.83	20230710	0.76	N	000230	1000	115 억	114423	N	N	4	N	N
36	20240116	100105	57	100.00	KOSPI	의약품	N	N	N	N	N	9990	-20	5	-0.20	53116160	5328	21.93	10010	10050	9950	13010	7010	10010	9969.25	0.99	0	-571	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1153	-1.13	9.18	12	0.05	-8869.00	1088.00	19900	20230110	-49.80	8200	20230710	21.83	10620	-5.93	20240103	9950	0.40	20240116	18950	-47.28	20230116	8200	21.83	20230710	0.76	N	000230	1000	115 억	114423	N	N	4	N	N
37	20240116	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10010	0	3	0.00	10010	1	0.00	10010	10010	10010	13010	7010	10010	10010.00	0.99	0	0	10170	10090	10020	9940	9870	10055	9905	115	3000	1000	7000	10	1	11540400	1155	-1.13	9.20	12	0.00	-8869.00	1088.00	19900	20230110	-49.70	8200	20230710	22.07	10620	-5.74	20240103	9950	0.60	20240115	18950	-47.18	20230116	8200	22.07	20230710	0.76	N	000230	1000	115 억	114423	N	N	4	N	N
38	20240115	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10010	-20	5	-0.20	240694410	24119	59.65	10030	10100	9950	13030	7030	10030	9979.44	0.99	0	-1800	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1155	-1.13	9.20	12	0.21	-8869.00	1088.00	20150	20230109	-50.32	8200	20230710	22.07	10620	-5.74	20240103	9950	0.60	20240115	18950	-47.18	20230116	8200	22.07	20230710	0.77	N	000230	1000	115 억	114241	N	N	4	N	N
39	20240115	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9970	-60	5	-0.60	216125470	21660	53.57	10030	10100	9950	13030	7030	10030	9978.09	0.99	0	-974	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1151	-1.12	9.16	12	0.19	-8869.00	1088.00	20150	20230109	-50.52	8200	20230710	21.59	10620	-6.12	20240103	9950	0.20	20240115	18950	-47.39	20230116	8200	21.59	20230710	0.77	N	000230	1000	115 억	114241	N	N	6	N	N
40	20240115	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9980	-50	5	-0.50	175150930	17553	43.41	10030	10100	9950	13030	7030	10030	9978.40	0.99	0	1351	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1152	-1.13	9.17	12	0.15	-8869.00	1088.00	20150	20230109	-50.47	8200	20230710	21.71	10620	-6.03	20240103	9950	0.30	20240115	18950	-47.34	20230116	8200	21.71	20230710	0.77	N	000230	1000	115 억	114241	N	N	6	N	N
41	20240115	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9970	-60	5	-0.60	168556170	16892	41.78	10030	10100	9950	13030	7030	10030	9978.46	0.99	0	1323	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1151	-1.12	9.16	12	0.15	-8869.00	1088.00	20150	20230109	-50.52	8200	20230710	21.59	10620	-6.12	20240103	9950	0.20	20240115	18950	-47.39	20230116	8200	21.59	20230710	0.77	N	000230	1000	115 억	114241	N	N	6	N	N
42	20240115	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9970	-60	5	-0.60	160856780	16120	39.87	10030	10100	9950	13030	7030	10030	9978.71	0.99	0	1412	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1151	-1.12	9.16	12	0.14	-8869.00	1088.00	20150	20230109	-50.52	8200	20230710	21.59	10620	-6.12	20240103	9950	0.20	20240115	18950	-47.39	20230116	8200	21.59	20230710	0.77	N	000230	1000	115 억	114241	N	N	6	N	N
43	20240115	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9970	-60	5	-0.60	143945120	14425	35.68	10030	10100	9950	13030	7030	10030	9978.86	0.99	0	1612	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1151	-1.12	9.16	12	0.12	-8869.00	1088.00	20150	20230109	-50.52	8200	20230710	21.59	10620	-6.12	20240103	9950	0.20	20240115	18950	-47.39	20230116	8200	21.59	20230710	0.77	N	000230	1000	115 억	114241	N	N	6	N	N
44	20240115	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	10040	10	2	0.10	43535360	4355	10.77	10030	10100	9970	13030	7030	10030	9996.64	0.99	0	703	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1159	-1.13	9.23	12	0.04	-8869.00	1088.00	20150	20230109	-50.17	8200	20230710	22.44	10620	-5.46	20240103	9970	0.70	20240115	18950	-47.02	20230116	8200	22.44	20230710	0.77	N	000230	1000	115 억	114241	N	N	6	N	N
45	20240115	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10030	0	3	0.00	90270	9	0.02	10030	10030	10030	13030	7030	10030	10030.00	0.99	0	-1	10170	10100	10040	9970	9910	10070	9940	115	3000	1000	7020	10	1	11540400	1158	-1.13	9.22	12	0.00	-8869.00	1088.00	20150	20230109	-50.22	8200	20230710	22.32	10620	-5.56	20240103	9980	0.50	20240112	18950	-47.07	20230116	8200	22.32	20230710	0.77	N	000230	1000	115 억	114241	N	N	6	N	N
46	20240112	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10030	-60	5	-0.59	399909610	39908	196.29	10070	10110	9980	13110	7070	10090	10020.79	1.03	0	-4419	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1158	-1.13	9.22	12	0.35	-8869.00	1088.00	20300	20230106	-50.59	8200	20230710	22.32	10620	-5.56	20240103	9980	0.50	20240112	19600	-48.83	20230112	8200	22.32	20230710	0.77	N	000230	1000	115 억	119307	N	N	6	N	N
47	20240112	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10000	-90	5	-0.89	391850950	39103	192.33	10070	10110	9980	13110	7070	10090	10020.99	1.03	0	-4373	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1154	-1.13	9.19	12	0.34	-8869.00	1088.00	20300	20230106	-50.74	8200	20230710	21.95	10620	-5.84	20240103	9980	0.20	20240112	19600	-48.98	20230112	8200	21.95	20230710	0.77	N	000230	1000	115 억	119307	N	N	9	N	N
48	20240112	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9990	-100	5	-0.99	330056370	32918	161.91	10070	10110	9980	13110	7070	10090	10026.62	1.03	0	-6235	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1153	-1.13	9.18	12	0.29	-8869.00	1088.00	20300	20230106	-50.79	8200	20230710	21.83	10620	-5.93	20240103	9980	0.10	20240112	19600	-49.03	20230112	8200	21.83	20230710	0.77	N	000230	1000	115 억	119307	N	N	9	N	N
49	20240112	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10020	-70	5	-0.69	234524850	23358	114.89	10070	10110	10010	13110	7070	10090	10040.45	1.03	0	-5069	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1156	-1.13	9.21	12	0.20	-8869.00	1088.00	20300	20230106	-50.64	8200	20230710	22.20	10620	-5.65	20240103	10010	0.10	20240112	19600	-48.88	20230112	8200	22.20	20230710	0.77	N	000230	1000	115 억	119307	N	N	9	N	N
50	20240112	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10040	-50	5	-0.50	172778440	17192	84.56	10070	10110	10010	13110	7070	10090	10049.93	1.03	0	-4802	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1159	-1.13	9.23	12	0.15	-8869.00	1088.00	20300	20230106	-50.54	8200	20230710	22.44	10620	-5.46	20240103	10010	0.30	20240112	19600	-48.78	20230112	8200	22.44	20230710	0.77	N	000230	1000	115 억	119307	N	N	9	N	N
51	20240112	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10070	-20	5	-0.20	118031060	11741	57.75	10070	10110	10010	13110	7070	10090	10052.90	1.03	0	-4225	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1162	-1.14	9.26	12	0.10	-8869.00	1088.00	20300	20230106	-50.39	8200	20230710	22.80	10620	-5.18	20240103	10010	0.60	20240112	19600	-48.62	20230112	8200	22.80	20230710	0.77	N	000230	1000	115 억	119307	N	N	9	N	N
52	20240112	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10030	-60	5	-0.59	52381550	5210	25.63	10070	10110	10030	13110	7070	10090	10054.04	1.03	0	-2719	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1158	-1.13	9.22	12	0.05	-8869.00	1088.00	20300	20230106	-50.59	8200	20230710	22.32	10620	-5.56	20240103	10030	0.00	20240112	19600	-48.83	20230112	8200	22.32	20230710	0.77	N	000230	1000	115 억	119307	N	N	9	N	N
53	20240112	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10070	-20	5	-0.20	50350	5	0.02	10070	10070	10070	13110	7070	10090	10070.00	1.03	0	0	10236	10162	10106	10032	9976	10155	10025	115	3020	1000	7060	10	1	11540400	1162	-1.14	9.26	12	0.00	-8869.00	1088.00	20300	20230106	-50.39	8200	20230710	22.80	10620	-5.18	20240103	10050	0.20	20240108	19600	-48.62	20230112	8200	22.80	20230710	0.77	N	000230	1000	115 억	119307	N	N	9	N	N
54	20240111	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	10	2	0.10	205198700	20331	54.20	10090	10180	10050	13100	7060	10080	10092.90	1.02	0	2017	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1164	-1.14	9.27	12	0.18	-8869.00	1088.00	20300	20230106	-50.30	8200	20230710	23.05	10620	-4.99	20240103	10050	0.40	20240111	19600	-48.52	20230112	8200	23.05	20230710	0.77	N	000230	1000	115 억	117309	N	N	9	N	N
55	20240111	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	10	2	0.10	145355800	14395	38.38	10090	10180	10050	13100	7060	10080	10097.66	1.02	0	1018	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1164	-1.14	9.27	12	0.12	-8869.00	1088.00	20300	20230106	-50.30	8200	20230710	23.05	10620	-4.99	20240103	10050	0.40	20240111	19600	-48.52	20230112	8200	23.05	20230710	0.77	N	000230	1000	115 억	117309	N	N	10	N	N
56	20240111	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	40	2	0.40	125389810	12417	33.10	10090	10180	10050	13100	7060	10080	10098.24	1.02	0	960	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1168	-1.14	9.30	12	0.11	-8869.00	1088.00	20300	20230106	-50.15	8200	20230710	23.41	10620	-4.71	20240103	10050	0.70	20240111	19600	-48.37	20230112	8200	23.41	20230710	0.77	N	000230	1000	115 억	117309	N	N	10	N	N
57	20240111	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	50	2	0.50	98905100	9795	26.11	10090	10180	10050	13100	7060	10080	10097.51	1.02	0	1068	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1169	-1.14	9.31	12	0.08	-8869.00	1088.00	20300	20230106	-50.10	8200	20230710	23.54	10620	-4.61	20240103	10050	0.80	20240111	19600	-48.32	20230112	8200	23.54	20230710	0.77	N	000230	1000	115 억	117309	N	N	10	N	N
58	20240111	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	20	2	0.20	79451070	7870	20.98	10090	10180	10050	13100	7060	10080	10095.43	1.02	0	1157	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1166	-1.14	9.28	12	0.07	-8869.00	1088.00	20300	20230106	-50.25	8200	20230710	23.17	10620	-4.90	20240103	10050	0.50	20240111	19600	-48.47	20230112	8200	23.17	20230710	0.77	N	000230	1000	115 억	117309	N	N	10	N	N
59	20240111	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	20	2	0.20	74090700	7339	19.57	10090	10180	10050	13100	7060	10080	10095.48	1.02	0	1130	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1166	-1.14	9.28	12	0.06	-8869.00	1088.00	20300	20230106	-50.25	8200	20230710	23.17	10620	-4.90	20240103	10050	0.50	20240111	19600	-48.47	20230112	8200	23.17	20230710	0.77	N	000230	1000	115 억	117309	N	N	10	N	N
60	20240111	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	10	2	0.10	46201070	4573	12.19	10090	10180	10080	13100	7060	10080	10103.01	1.02	0	598	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1164	-1.14	9.27	12	0.04	-8869.00	1088.00	20300	20230106	-50.30	8200	20230710	23.05	10620	-4.99	20240103	10050	0.40	20240108	19600	-48.52	20230112	8200	23.05	20230710	0.77	N	000230	1000	115 억	117309	N	N	10	N	N
61	20240111	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10100	20	2	0.20	787570	78	0.21	10090	10100	10090	13100	7060	10080	10097.05	1.02	0	52	10326	10202	10136	10012	9946	10170	9980	115	3020	1000	7050	10	1	11540400	1166	-1.14	9.28	12	0.00	-8869.00	1088.00	20300	20230106	-50.25	8200	20230710	23.17	10620	-4.90	20240103	10050	0.50	20240108	19600	-48.47	20230112	8200	23.17	20230710	0.77	N	000230	1000	115 억	117309	N	N	10	N	N
62	20240110	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10080	-130	5	-1.27	378517660	37481	169.29	10260	10260	10070	13270	7150	10210	10098.93	1.08	0	-8187	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1163	-1.14	9.26	12	0.32	-8869.00	1088.00	20750	20230104	-51.42	8200	20230710	22.93	10620	-5.08	20240103	10050	0.30	20240108	19900	-49.35	20230110	8200	22.93	20230710	0.78	N	000230	1000	115 억	124394	N	N	10	N	N
63	20240110	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10080	-130	5	-1.27	366743180	36314	164.02	10260	10260	10070	13270	7150	10210	10099.22	1.08	0	-7919	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1163	-1.14	9.26	12	0.31	-8869.00	1088.00	20750	20230104	-51.42	8200	20230710	22.93	10620	-5.08	20240103	10050	0.30	20240108	19900	-49.35	20230110	8200	22.93	20230710	0.78	N	000230	1000	115 억	124394	N	N	16	N	N
64	20240110	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10090	-120	5	-1.18	285681060	28270	127.69	10260	10260	10080	13270	7150	10210	10105.45	1.08	0	-5942	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1164	-1.14	9.27	12	0.24	-8869.00	1088.00	20750	20230104	-51.37	8200	20230710	23.05	10620	-4.99	20240103	10050	0.40	20240108	19900	-49.30	20230110	8200	23.05	20230710	0.78	N	000230	1000	115 억	124394	N	N	16	N	N
65	20240110	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-100	5	-0.98	248259790	24566	110.96	10260	10260	10080	13270	7150	10210	10105.83	1.08	0	-4195	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1167	-1.14	9.29	12	0.21	-8869.00	1088.00	20750	20230104	-51.28	8200	20230710	23.29	10620	-4.80	20240103	10050	0.60	20240108	19900	-49.20	20230110	8200	23.29	20230710	0.78	N	000230	1000	115 억	124394	N	N	16	N	N
66	20240110	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	-90	5	-0.88	200721780	19866	89.73	10260	10260	10080	13270	7150	10210	10103.78	1.08	0	-3709	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1168	-1.14	9.30	12	0.17	-8869.00	1088.00	20750	20230104	-51.23	8200	20230710	23.41	10620	-4.71	20240103	10050	0.70	20240108	19900	-49.15	20230110	8200	23.41	20230710	0.78	N	000230	1000	115 억	124394	N	N	16	N	N
67	20240110	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-100	5	-0.98	175734500	17393	78.56	10260	10260	10080	13270	7150	10210	10103.75	1.08	0	-3602	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1167	-1.14	9.29	12	0.15	-8869.00	1088.00	20750	20230104	-51.28	8200	20230710	23.29	10620	-4.80	20240103	10050	0.60	20240108	19900	-49.20	20230110	8200	23.29	20230710	0.78	N	000230	1000	115 억	124394	N	N	16	N	N
68	20240110	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	-80	5	-0.78	130196470	12889	58.22	10260	10260	10080	13270	7150	10210	10101.36	1.08	0	-3120	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1169	-1.14	9.31	12	0.11	-8869.00	1088.00	20750	20230104	-51.18	8200	20230710	23.54	10620	-4.61	20240103	10050	0.80	20240108	19900	-49.10	20230110	8200	23.54	20230710	0.78	N	000230	1000	115 억	124394	N	N	16	N	N
69	20240110	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10150	-60	5	-0.59	2826800	278	1.26	10260	10260	10150	13270	7150	10210	10168.35	1.08	0	-276	10356	10282	10176	10102	9996	10320	10140	115	3060	1000	7140	10	1	11540400	1171	-1.14	9.33	12	0.00	-8869.00	1088.00	20750	20230104	-51.08	8200	20230710	23.78	10620	-4.43	20240103	10050	1.00	20240108	19900	-48.99	20230110	8200	23.78	20230710	0.78	N	000230	1000	115 억	124394	N	N	16	N	N
70	20240109	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10210	130	2	1.29	224121800	22098	62.22	10090	10250	10070	13100	7060	10080	10142.15	1.02	0	4969	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1178	-1.15	9.38	12	0.19	-8869.00	1088.00	20750	20230104	-50.80	8200	20230710	24.51	10620	-3.86	20240103	10050	1.59	20240108	20150	-49.33	20230109	8200	24.51	20230710	0.79	N	000230	1000	115 억	117451	N	N	16	N	N
71	20240109	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	40	2	0.40	182756440	18018	50.73	10090	10250	10070	13100	7060	10080	10142.99	1.02	0	4447	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1168	-1.14	9.30	12	0.16	-8869.00	1088.00	20750	20230104	-51.23	8200	20230710	23.41	10620	-4.71	20240103	10050	0.70	20240108	20150	-49.78	20230109	8200	23.41	20230710	0.79	N	000230	1000	115 억	117451	N	N	23	N	N
72	20240109	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	50	2	0.50	154969720	15273	43.00	10090	10250	10070	13100	7060	10080	10146.65	1.02	0	4469	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1169	-1.14	9.31	12	0.13	-8869.00	1088.00	20750	20230104	-51.18	8200	20230710	23.54	10620	-4.61	20240103	10050	0.80	20240108	20150	-49.73	20230109	8200	23.54	20230710	0.79	N	000230	1000	115 억	117451	N	N	23	N	N
73	20240109	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10190	110	2	1.09	120278900	11847	33.36	10090	10250	10070	13100	7060	10080	10152.69	1.02	0	4927	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1176	-1.15	9.37	12	0.10	-8869.00	1088.00	20750	20230104	-50.89	8200	20230710	24.27	10620	-4.05	20240103	10050	1.39	20240108	20150	-49.43	20230109	8200	24.27	20230710	0.79	N	000230	1000	115 억	117451	N	N	23	N	N
74	20240109	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10200	120	2	1.19	99100620	9762	27.49	10090	10250	10070	13100	7060	10080	10151.67	1.02	0	4577	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1177	-1.15	9.38	12	0.08	-8869.00	1088.00	20750	20230104	-50.84	8200	20230710	24.39	10620	-3.95	20240103	10050	1.49	20240108	20150	-49.38	20230109	8200	24.39	20230710	0.79	N	000230	1000	115 억	117451	N	N	23	N	N
75	20240109	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10200	120	2	1.19	74415980	7341	20.67	10090	10240	10070	13100	7060	10080	10137.04	1.02	0	3066	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1177	-1.15	9.38	12	0.06	-8869.00	1088.00	20750	20230104	-50.84	8200	20230710	24.39	10620	-3.95	20240103	10050	1.49	20240108	20150	-49.38	20230109	8200	24.39	20230710	0.79	N	000230	1000	115 억	117451	N	N	23	N	N
76	20240109	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	40	2	0.40	38911640	3839	10.81	10090	10240	10070	13100	7060	10080	10135.88	1.02	0	1665	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1168	-1.14	9.30	12	0.03	-8869.00	1088.00	20750	20230104	-51.23	8200	20230710	23.41	10620	-4.71	20240103	10050	0.70	20240108	20150	-49.78	20230109	8200	23.41	20230710	0.79	N	000230	1000	115 억	117451	N	N	23	N	N
77	20240109	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	80	2	0.79	282910	28	0.08	10090	10160	10090	13100	7060	10080	10103.93	1.02	0	21	10246	10162	10106	10022	9966	10205	10065	115	3020	1000	7050	10	1	11540400	1173	-1.15	9.34	12	0.00	-8869.00	1088.00	20750	20230104	-51.04	8200	20230710	23.90	10620	-4.33	20240103	10050	1.09	20240108	20150	-49.58	20230109	8200	23.90	20230710	0.79	N	000230	1000	115 억	117451	N	N	23	N	N
78	20240108	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10080	-50	5	-0.49	358283030	35516	95.06	10060	10190	10050	13160	7100	10130	10087.94	1.04	0	-2983	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1163	-1.14	9.26	12	0.31	-8869.00	1088.00	20750	20230104	-51.42	8200	20230710	22.93	10620	-5.08	20240103	10050	0.30	20240108	20150	-49.98	20230109	8200	22.93	20230710	0.79	N	000230	1000	115 억	120332	N	N	23	N	N
79	20240108	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10050	-80	5	-0.79	346791900	34376	92.01	10060	10190	10050	13160	7100	10130	10088.20	1.04	0	-2699	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1160	-1.13	9.24	12	0.30	-8869.00	1088.00	20750	20230104	-51.57	8200	20230710	22.56	10620	-5.37	20240103	10050	0.00	20240108	20150	-50.12	20230109	8200	22.56	20230710	0.79	N	000230	1000	115 억	120332	N	N	43	N	N
80	20240108	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	10	2	0.10	129367000	12792	34.24	10060	10190	10060	13160	7100	10130	10113.12	1.04	0	-2756	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1170	-1.14	9.32	12	0.11	-8869.00	1088.00	20750	20230104	-51.13	8200	20230710	23.66	10620	-4.52	20240103	10060	0.80	20240108	20150	-49.68	20230109	8200	23.66	20230710	0.79	N	000230	1000	115 억	120332	N	N	43	N	N
81	20240108	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	10	2	0.10	100982710	9989	26.74	10060	10190	10060	13160	7100	10130	10109.39	1.04	0	-719	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1170	-1.14	9.32	12	0.09	-8869.00	1088.00	20750	20230104	-51.13	8200	20230710	23.66	10620	-4.52	20240103	10060	0.80	20240108	20150	-49.68	20230109	8200	23.66	20230710	0.79	N	000230	1000	115 억	120332	N	N	43	N	N
82	20240108	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	10	2	0.10	76511220	7568	20.26	10060	10190	10060	13160	7100	10130	10109.83	1.04	0	-751	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1170	-1.14	9.32	12	0.07	-8869.00	1088.00	20750	20230104	-51.13	8200	20230710	23.66	10620	-4.52	20240103	10060	0.80	20240108	20150	-49.68	20230109	8200	23.66	20230710	0.79	N	000230	1000	115 억	120332	N	N	43	N	N
83	20240108	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-20	5	-0.20	60470390	5984	16.02	10060	10190	10060	13160	7100	10130	10105.35	1.04	0	-1284	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1167	-1.14	9.29	12	0.05	-8869.00	1088.00	20750	20230104	-51.28	8200	20230710	23.29	10620	-4.80	20240103	10060	0.50	20240108	20150	-49.83	20230109	8200	23.29	20230710	0.79	N	000230	1000	115 억	120332	N	N	43	N	N
84	20240108	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10120	-10	5	-0.10	40858370	4044	10.82	10060	10190	10060	13160	7100	10130	10103.45	1.04	0	-1194	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1168	-1.14	9.30	12	0.04	-8869.00	1088.00	20750	20230104	-51.23	8200	20230710	23.41	10620	-4.71	20240103	10060	0.60	20240108	20150	-49.78	20230109	8200	23.41	20230710	0.79	N	000230	1000	115 억	120332	N	N	43	N	N
85	20240108	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10190	60	2	0.59	13552540	1347	3.61	10060	10190	10060	13160	7100	10130	10061.28	1.04	0	155	10456	10292	10196	10032	9936	10245	9985	115	3030	1000	7090	10	1	11540400	1176	-1.15	9.37	12	0.01	-8869.00	1088.00	20750	20230104	-50.89	8200	20230710	24.27	10620	-4.05	20240103	10060	1.29	20240108	20150	-49.43	20230109	8200	24.27	20230710	0.79	N	000230	1000	115 억	120332	N	N	43	N	N
86	20240105	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	-110	5	-1.07	379840910	37358	45.96	10200	10360	10100	13310	7170	10240	10167.64	1.21	-497	-20360	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1169	-1.14	9.31	12	0.32	-8869.00	1088.00	21650	20221229	-53.21	8200	20230710	23.54	10620	-4.61	20240103	10100	0.30	20240105	20300	-50.10	20230106	8200	23.54	20230710	0.80	N	000230	1000	115 억	139192	N	N	43	N	N
87	20240105	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	-110	5	-1.07	326470420	32085	39.47	10200	10360	10100	13310	7170	10240	10175.17	1.21	-497	-16884	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1169	-1.14	9.31	12	0.28	-8869.00	1088.00	21650	20221229	-53.21	8200	20230710	23.54	10620	-4.61	20240103	10100	0.30	20240105	20300	-50.10	20230106	8200	23.54	20230710	0.80	N	000230	1000	115 억	139192	N	N	31	N	N
88	20240105	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10110	-130	5	-1.27	264237650	25931	31.90	10200	10360	10100	13310	7170	10240	10190.03	1.21	-497	-12036	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1167	-1.14	9.29	12	0.22	-8869.00	1088.00	21650	20221229	-53.30	8200	20230710	23.29	10620	-4.80	20240103	10100	0.10	20240105	20300	-50.20	20230106	8200	23.29	20230710	0.80	N	000230	1000	115 억	139192	N	N	31	N	N
89	20240105	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10160	-80	5	-0.78	174107020	17027	20.95	10200	10360	10160	13310	7170	10240	10225.35	1.21	-497	-5956	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1173	-1.15	9.34	12	0.15	-8869.00	1088.00	21650	20221229	-53.07	8200	20230710	23.90	10620	-4.33	20240103	10160	0.00	20240105	20300	-49.95	20230106	8200	23.90	20230710	0.80	N	000230	1000	115 억	139192	N	N	31	N	N
90	20240105	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10230	-10	5	-0.10	130787360	12776	15.72	10200	10360	10180	13310	7170	10240	10236.96	1.21	-497	-3919	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1181	-1.15	9.40	12	0.11	-8869.00	1088.00	21650	20221229	-52.75	8200	20230710	24.76	10620	-3.67	20240103	10160	0.69	20240104	20300	-49.61	20230106	8200	24.76	20230710	0.80	N	000230	1000	115 억	139192	N	N	31	N	N
91	20240105	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	10210	-30	5	-0.29	97778570	9542	11.74	10200	10360	10180	13310	7170	10240	10247.18	1.21	-497	-1632	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1178	-1.15	9.38	12	0.08	-8869.00	1088.00	21650	20221229	-52.84	8200	20230710	24.51	10620	-3.86	20240103	10160	0.49	20240104	20300	-49.70	20230106	8200	24.51	20230710	0.80	N	000230	1000	115 억	139192	N	N	31	N	N
92	20240105	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	10240	0	3	0.00	48617260	4729	5.82	10200	10360	10200	13310	7170	10240	10280.66	1.21	-497	-1281	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1182	-1.15	9.41	12	0.04	-8869.00	1088.00	21650	20221229	-52.70	8200	20230710	24.88	10620	-3.58	20240103	10160	0.79	20240104	20300	-49.56	20230106	8200	24.88	20230710	0.80	N	000230	1000	115 억	139192	N	N	31	N	N
93	20240105	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10200	-40	5	-0.39	5130600	503	0.62	10200	10200	10200	13310	7170	10240	10200.00	1.21	-497	0	10786	10512	10336	10062	9886	10425	9975	115	3070	1000	7160	10	1	11540400	1177	-1.15	9.38	12	0.00	-8869.00	1088.00	21650	20221229	-52.89	8200	20230710	24.39	10620	-3.95	20240103	10160	0.39	20240104	20300	-49.75	20230106	8200	24.39	20230710	0.80	N	000230	1000	115 억	139192	N	N	31	N	N
94	20240104	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10240	-370	5	-3.49	832377110	81134	124.28	10490	10610	10160	13790	7430	10610	10259.30	1.52	0	-26687	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1182	-1.15	9.41	12	0.70	-8869.00	1088.00	29450	20221228	-65.23	8200	20230710	24.88	10620	-3.58	20240103	10160	0.79	20240104	20750	-50.65	20230104	8200	24.88	20230710	0.80	N	000230	1000	115 억	175904	N	N	31	N	N
95	20240104	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	10260	-350	5	-3.30	801420350	78113	119.65	10490	10610	10160	13790	7430	10610	10259.76	1.52	0	-25707	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1184	-1.16	9.43	12	0.68	-8869.00	1088.00	29450	20221228	-65.16	8200	20230710	25.12	10620	-3.39	20240103	10160	0.98	20240104	20750	-50.55	20230104	8200	25.12	20230710	0.80	N	000230	1000	115 억	175904	N	N	78	N	N
96	20240104	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10270	-340	5	-3.20	742239760	72341	110.81	10490	10610	10160	13790	7430	10610	10260.29	1.52	0	-26957	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1185	-1.16	9.44	12	0.63	-8869.00	1088.00	29450	20221228	-65.13	8200	20230710	25.24	10620	-3.30	20240103	10160	1.08	20240104	20750	-50.51	20230104	8200	25.24	20230710	0.80	N	000230	1000	115 억	175904	N	N	78	N	N
97	20240104	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	10270	-340	5	-3.20	561838560	54735	83.84	10490	10610	10160	13790	7430	10610	10264.70	1.52	0	-30686	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1185	-1.16	9.44	12	0.47	-8869.00	1088.00	29450	20221228	-65.13	8200	20230710	25.24	10620	-3.30	20240103	10160	1.08	20240104	20750	-50.51	20230104	8200	25.24	20230710	0.80	N	000230	1000	115 억	175904	N	N	78	N	N
98	20240104	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10260	-350	5	-3.30	522380390	50886	77.95	10490	10610	10160	13790	7430	10610	10265.70	1.52	0	-30201	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1184	-1.16	9.43	12	0.44	-8869.00	1088.00	29450	20221228	-65.16	8200	20230710	25.12	10620	-3.39	20240103	10160	0.98	20240104	20750	-50.55	20230104	8200	25.12	20230710	0.80	N	000230	1000	115 억	175904	N	N	78	N	N
99	20240104	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	10260	-350	5	-3.30	456338480	44439	68.07	10490	10610	10160	13790	7430	10610	10268.87	1.52	0	-29576	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1184	-1.16	9.43	12	0.39	-8869.00	1088.00	29450	20221228	-65.16	8200	20230710	25.12	10620	-3.39	20240103	10160	0.98	20240104	20750	-50.55	20230104	8200	25.12	20230710	0.80	N	000230	1000	115 억	175904	N	N	78	N	N
100	20240104	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	10210	-400	5	-3.77	366431090	35652	54.61	10490	10610	10160	13790	7430	10610	10278.00	1.52	0	-23120	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1178	-1.15	9.38	12	0.31	-8869.00	1088.00	29450	20221228	-65.33	8200	20230710	24.51	10620	-3.86	20240103	10160	0.49	20240104	20750	-50.80	20230104	8200	24.51	20230710	0.80	N	000230	1000	115 억	175904	N	N	78	N	N
101	20240104	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10610	0	3	0.00	7784310	742	1.14	10490	10610	10490	13790	7430	10610	10490.98	1.52	0	290	10890	10750	10480	10340	10070	10820	10410	115	3180	1000	7420	10	1	11540400	1224	-1.20	9.75	12	0.01	-8869.00	1088.00	29450	20221228	-63.97	8200	20230710	29.39	10620	-0.09	20240103	10200	4.02	20240102	20750	-48.87	20230104	8200	29.39	20230710	0.80	N	000230	1000	115 억	175904	N	N	78	N	N
102	20240103	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10610	170	2	1.63	679586180	65136	134.43	10330	10620	10210	13570	7310	10440	10433.34	1.38	0	15748	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1224	-1.20	9.75	12	0.56	-8869.00	1088.00	29600	20221227	-64.16	8200	20230710	29.39	10620	-0.09	20240103	10200	4.02	20240102	20750	-48.87	20230104	8200	29.39	20230710	0.81	N	000230	1000	115 억	158943	N	N	78	N	N
103	20240103	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	10570	130	2	1.25	532301300	51195	105.66	10330	10600	10210	13570	7310	10440	10397.53	1.38	0	12433	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1220	-1.19	9.72	12	0.44	-8869.00	1088.00	29600	20221227	-64.29	8200	20230710	28.90	10600	-0.28	20240103	10200	3.63	20240102	20750	-49.06	20230104	8200	28.90	20230710	0.81	N	000230	1000	115 억	158943	N	N	1	N	N
104	20240103	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	10480	40	2	0.38	426282070	41137	84.90	10330	10480	10210	13570	7310	10440	10362.50	1.38	0	8192	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1209	-1.18	9.63	12	0.36	-8869.00	1088.00	29600	20221227	-64.59	8200	20230710	27.80	10570	-0.85	20240102	10200	2.75	20240102	20750	-49.49	20230104	8200	27.80	20230710	0.81	N	000230	1000	115 억	158943	N	N	1	N	N
105	20240103	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	10440	0	3	0.00	341745330	33019	68.15	10330	10450	10210	13570	7310	10440	10349.96	1.38	0	4581	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1205	-1.18	9.60	12	0.29	-8869.00	1088.00	29600	20221227	-64.73	8200	20230710	27.32	10570	-1.23	20240102	10200	2.35	20240102	20750	-49.69	20230104	8200	27.32	20230710	0.81	N	000230	1000	115 억	158943	N	N	1	N	N
106	20240103	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10400	-40	5	-0.38	253525550	24538	50.64	10330	10420	10210	13570	7310	10440	10331.96	1.38	0	4591	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1200	-1.17	9.56	12	0.21	-8869.00	1088.00	29600	20221227	-64.86	8200	20230710	26.83	10570	-1.61	20240102	10200	1.96	20240102	20750	-49.88	20230104	8200	26.83	20230710	0.81	N	000230	1000	115 억	158943	N	N	1	N	N
107	20240103	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10420	-20	5	-0.19	207094750	20071	41.42	10330	10420	10210	13570	7310	10440	10318.11	1.38	0	2422	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1203	-1.17	9.58	12	0.17	-8869.00	1088.00	29600	20221227	-64.80	8200	20230710	27.07	10570	-1.42	20240102	10200	2.16	20240102	20750	-49.78	20230104	8200	27.07	20230710	0.81	N	000230	1000	115 억	158943	N	N	1	N	N
108	20240103	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10330	-110	5	-1.05	66204540	6398	13.20	10330	10400	10310	13570	7310	10440	10347.69	1.38	0	-839	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1192	-1.16	9.49	12	0.06	-8869.00	1088.00	29600	20221227	-65.10	8200	20230710	25.98	10570	-2.27	20240102	10200	1.27	20240102	20750	-50.22	20230104	8200	25.98	20230710	0.81	N	000230	1000	115 억	158943	N	N	1	N	N
109	20240103	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10330	-110	5	-1.05	4999720	484	1.00	10330	10330	10330	13570	7310	10440	10330.00	1.38	0	-390	10773	10606	10403	10236	10033	10505	10135	115	3130	1000	7300	10	1	11540400	1192	-1.16	9.49	12	0.00	-8869.00	1088.00	29600	20221227	-65.10	8200	20230710	25.98	10570	-2.27	20240102	10200	1.27	20240102	20750	-50.22	20230104	8200	25.98	20230710	0.81	N	000230	1000	115 억	158943	N	N	1	N	N
110	20240102	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	10440	-80	5	-0.76	502721040	48358	35.69	10500	10570	10200	13670	7370	10520	10395.82	1.29	0	10857	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1205	-1.18	9.60	12	0.42	-8869.00	1088.00	32400	20221226	-67.78	8200	20230710	27.32	10570	-1.23	20240102	10200	2.35	20240102	20750	-49.69	20230104	8200	27.32	20230710	0.80	N	000230	1000	115 억	148796	N	N	1	N	N
111	20240102	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	10390	-130	5	-1.24	444596090	42774	31.57	10500	10570	10200	13670	7370	10520	10394.07	1.29	0	8622	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1199	-1.17	9.55	12	0.37	-8869.00	1088.00	32400	20221226	-67.93	8200	20230710	26.71	10570	-1.70	20240102	10200	1.86	20240102	20750	-49.93	20230104	8200	26.71	20230710	0.80	N	000230	1000	115 억	148796	N	N	3	N	N
112	20240102	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	10390	-130	5	-1.24	374911050	36097	26.64	10500	10570	10200	13670	7370	10520	10386.21	1.29	0	9611	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1199	-1.17	9.55	12	0.31	-8869.00	1088.00	32400	20221226	-67.93	8200	20230710	26.71	10570	-1.70	20240102	10200	1.86	20240102	20750	-49.93	20230104	8200	26.71	20230710	0.80	N	000230	1000	115 억	148796	N	N	3	N	N
113	20240102	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	10420	-100	5	-0.95	298622710	28782	21.24	10500	10570	10200	13670	7370	10520	10375.33	1.29	0	5072	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1203	-1.17	9.58	12	0.25	-8869.00	1088.00	32400	20221226	-67.84	8200	20230710	27.07	10570	-1.42	20240102	10200	2.16	20240102	20750	-49.78	20230104	8200	27.07	20230710	0.80	N	000230	1000	115 억	148796	N	N	3	N	N
114	20240102	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	10350	-170	5	-1.62	239691790	23099	17.05	10500	10570	10200	13670	7370	10520	10376.72	1.29	0	1705	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1194	-1.17	9.51	12	0.20	-8869.00	1088.00	32400	20221226	-68.06	8200	20230710	26.22	10570	-2.08	20240102	10200	1.47	20240102	20750	-50.12	20230104	8200	26.22	20230710	0.80	N	000230	1000	115 억	148796	N	N	3	N	N
115	20240102	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	10290	-230	5	-2.19	160299650	15417	11.38	10500	10570	10200	13670	7370	10520	10397.59	1.29	0	-489	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1188	-1.16	9.46	12	0.13	-8869.00	1088.00	32400	20221226	-68.24	8200	20230710	25.49	10570	-2.65	20240102	10200	0.88	20240102	20750	-50.41	20230104	8200	25.49	20230710	0.80	N	000230	1000	115 억	148796	N	N	3	N	N
116	20240102	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	10460	-60	5	-0.57	2992230	285	0.21	10500	10510	10460	13670	7370	10520	10499.05	1.29	0	-55	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1207	-1.18	9.61	12	0.00	-8869.00	1088.00	32400	20221226	-67.72	8200	20230710	27.56	10510	-0.48	20240102	10460	0.00	20240102	20750	-49.59	20230104	8200	27.56	20230710	0.80	N	000230	1000	115 억	148796	N	N	3	N	N
117	20240102	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	0	3	0.00	0	0	0.00	0	0	0	13670	7370	10520	0.00	1.29	0	0	11086	10802	10516	10232	9946	10660	10090	115	3150	1000	7360	10	1	11540400	1214	-1.19	9.67	12	0.00	-8869.00	1088.00	32400	20221226	-67.53	8200	20230710	28.29	0	0.00	0	0	0.00	0	20750	-49.30	20230104	8200	28.29	20230710	0.80	N	000230	1000	115 억	148796	N	N	3	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History