KissMeData/009420/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120243	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34200	-200	5	-0.58	10439185450	305536	95.79	34500	34700	33600	44700	24100	34400	34166.77	7.37	0	6004	35233	34816	34433	34016	33633	34625	33825	261	10300	500	24760	50	1	52240638	17866	6840.00	9.84	12	0.58	5.00	3474.00	46750	20231227	-26.84	15090	20230227	126.64	44800	-23.66	20240102	33600	1.79	20240123	46750	-26.84	20231227	15090	126.64	20230227	2.53	N	009420	500	261 억	3848179	N	N	240	N	N
3	20240123	110242	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	33800	-600	5	-1.74	9056428150	264950	83.06	34500	34700	33600	44700	24100	34400	34181.63	7.37	0	-4205	35233	34816	34433	34016	33633	34625	33825	261	10300	500	24760	50	1	52240638	17657	6760.00	9.73	12	0.51	5.00	3474.00	46750	20231227	-27.70	15090	20230227	123.99	44800	-24.55	20240102	33600	0.60	20240123	46750	-27.70	20231227	15090	123.99	20230227	2.53	N	009420	500	261 억	3848179	N	N	240	N	N
4	20240123	100242	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34350	-50	5	-0.15	5509139500	160455	50.30	34500	34700	33900	44700	24100	34400	34334.47	7.37	0	4443	35233	34816	34433	34016	33633	34625	33825	261	10300	500	24760	50	1	52240638	17945	6870.00	9.89	12	0.31	5.00	3474.00	46750	20231227	-26.52	15090	20230227	127.63	44800	-23.33	20240102	33900	1.33	20240123	46750	-26.52	20231227	15090	127.63	20230227	2.53	N	009420	500	261 억	3848179	N	N	240	N	N
5	20240123	090242	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34100	-300	5	-0.87	693230650	20162	6.32	34500	34600	34050	44700	24100	34400	34383.01	7.37	0	-4682	35233	34816	34433	34016	33633	34625	33825	261	10300	500	24760	50	1	52240638	17814	6820.00	9.82	12	0.04	5.00	3474.00	46750	20231227	-27.06	15090	20230227	125.98	44800	-23.88	20240102	34050	0.15	20240123	46750	-27.06	20231227	15090	125.98	20230227	2.53	N	009420	500	261 억	3848179	N	N	240	N	N
6	20240119	160240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34450	-1300	5	-3.64	18623636650	533978	176.05	36000	36100	34100	46450	25050	35750	34877.67	7.33	0	51524	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	17997	6890.00	9.92	12	1.02	5.00	3474.00	46750	20231227	-26.31	15090	20230227	128.30	44800	-23.10	20240102	34100	1.03	20240119	46750	-26.31	20231227	15090	128.30	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
7	20240119	150241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34350	-1400	5	-3.92	17112421000	490043	161.56	36000	36100	34100	46450	25050	35750	34919.92	7.33	0	45692	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	17945	6870.00	9.89	12	0.94	5.00	3474.00	46750	20231227	-26.52	15090	20230227	127.63	44800	-23.33	20240102	34100	0.73	20240119	46750	-26.52	20231227	15090	127.63	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
8	20240119	140239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34500	-1250	5	-3.50	12838760750	365556	120.52	36000	36100	34500	46450	25050	35750	35120.86	7.33	0	19528	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	18023	6900.00	9.93	12	0.70	5.00	3474.00	46750	20231227	-26.20	15090	20230227	128.63	44800	-22.99	20240102	34500	0.00	20240119	46750	-26.20	20231227	15090	128.63	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
9	20240119	130241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34900	-850	5	-2.38	10586133150	300478	99.06	36000	36100	34600	46450	25050	35750	35230.65	7.33	0	7908	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	18232	6980.00	10.05	12	0.58	5.00	3474.00	46750	20231227	-25.35	15090	20230227	131.28	44800	-22.10	20240102	34600	0.87	20240119	46750	-25.35	20231227	15090	131.28	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
10	20240119	120242	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34950	-800	5	-2.24	8582372850	242950	80.10	36000	36100	34900	46450	25050	35750	35325.34	7.33	0	6896	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	18258	6990.00	10.06	12	0.47	5.00	3474.00	46750	20231227	-25.24	15090	20230227	131.61	44800	-21.99	20240102	34900	0.14	20240119	46750	-25.24	20231227	15090	131.61	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
11	20240119	110241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35150	-600	5	-1.68	6117271550	172523	56.88	36000	36100	35050	46450	25050	35750	35457.39	7.33	0	-7272	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	18363	7030.00	10.12	12	0.33	5.00	3474.00	46750	20231227	-24.81	15090	20230227	132.94	44800	-21.54	20240102	35050	0.29	20240119	46750	-24.81	20231227	15090	132.94	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
12	20240119	100244	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35500	-250	5	-0.70	3819401200	107215	35.35	36000	36100	35300	46450	25050	35750	35623.53	7.33	0	-10525	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	18545	7100.00	10.22	12	0.21	5.00	3474.00	46750	20231227	-24.06	15090	20230227	135.26	44800	-20.76	20240102	35300	0.57	20240119	46750	-24.06	20231227	15090	135.26	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
13	20240119	090240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36000	250	2	0.70	474388500	13233	4.36	36000	36100	35600	46450	25050	35750	35850.35	7.33	0	-4176	37050	36400	35900	35250	34750	36150	35000	261	10700	500	25740	50	1	52240638	18807	7200.00	10.36	12	0.03	5.00	3474.00	46750	20231227	-22.99	15090	20230227	138.57	44800	-19.64	20240102	35400	1.69	20240118	46750	-22.99	20231227	15090	138.57	20230227	2.57	N	009420	500	261 억	3828117	N	N	28	N	N
14	20240118	160240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35750	-350	5	-0.97	10758207750	298966	75.17	36000	36550	35400	46900	25300	36100	35985.36	7.48	0	-2930	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	18676	7150.00	10.29	12	0.57	5.00	3474.00	46750	20231227	-23.53	15090	20230227	136.91	44800	-20.20	20240102	35400	0.99	20240118	46750	-23.53	20231227	15090	136.91	20230227	2.64	N	009420	500	261 억	3909499	N	N	28	N	N
15	20240118	150239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35850	-250	5	-0.69	9739613450	270495	68.01	36000	36550	35400	46900	25300	36100	36006.60	7.48	0	-10697	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	18728	7170.00	10.32	12	0.52	5.00	3474.00	46750	20231227	-23.32	15090	20230227	137.57	44800	-19.98	20240102	35400	1.27	20240118	46750	-23.32	20231227	15090	137.57	20230227	2.64	N	009420	500	261 억	3909499	N	N	2437	N	N
16	20240118	140241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35800	-300	5	-0.83	8637122650	239735	60.27	36000	36550	35400	46900	25300	36100	36027.76	7.48	0	-9260	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	18702	7160.00	10.31	12	0.46	5.00	3474.00	46750	20231227	-23.42	15090	20230227	137.24	44800	-20.09	20240102	35400	1.13	20240118	46750	-23.42	20231227	15090	137.24	20230227	2.64	N	009420	500	261 억	3909499	N	N	2437	N	N
17	20240118	130240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36050	-50	5	-0.14	6344995750	175582	44.14	36000	36550	35850	46900	25300	36100	36136.96	7.48	0	2611	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	18833	7210.00	10.38	12	0.34	5.00	3474.00	46750	20231227	-22.89	15090	20230227	138.90	44800	-19.53	20240102	35850	0.56	20240118	46750	-22.89	20231227	15090	138.90	20230227	2.64	N	009420	500	261 억	3909499	N	N	2437	N	N
18	20240118	120241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35850	-250	5	-0.69	5683836000	157224	39.53	36000	36550	35850	46900	25300	36100	36151.23	7.48	0	2915	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	18728	7170.00	10.32	12	0.30	5.00	3474.00	46750	20231227	-23.32	15090	20230227	137.57	44800	-19.98	20240102	35850	0.00	20240118	46750	-23.32	20231227	15090	137.57	20230227	2.64	N	009420	500	261 억	3909499	N	N	2437	N	N
19	20240118	110241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36050	-50	5	-0.14	3946776500	109021	27.41	36000	36550	35900	46900	25300	36100	36202.07	7.48	0	-8909	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	18833	7210.00	10.38	12	0.21	5.00	3474.00	46750	20231227	-22.89	15090	20230227	138.90	44800	-19.53	20240102	35900	0.42	20240118	46750	-22.89	20231227	15090	138.90	20230227	2.64	N	009420	500	261 억	3909499	N	N	2437	N	N
20	20240118	100240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36450	350	2	0.97	2391216750	66021	16.60	36000	36550	35900	46900	25300	36100	36219.21	7.48	0	-727	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	19042	7290.00	10.49	12	0.13	5.00	3474.00	46750	20231227	-22.03	15090	20230227	141.55	44800	-18.64	20240102	35900	1.53	20240118	46750	-22.03	20231227	15090	141.55	20230227	2.64	N	009420	500	261 억	3909499	N	N	2437	N	N
21	20240118	090239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36150	50	2	0.14	240938450	6681	1.68	36000	36350	36000	46900	25300	36100	36062.69	7.48	0	1017	38033	37066	36533	35566	35033	36800	35300	261	10800	500	25990	50	1	52240638	18885	7230.00	10.41	12	0.01	5.00	3474.00	46750	20231227	-22.67	15090	20230227	139.56	44800	-19.31	20240102	36000	0.42	20240118	46750	-22.67	20231227	15090	139.56	20230227	2.64	N	009420	500	261 억	3909499	N	N	2437	N	N
22	20240117	160239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36100	-1250	5	-3.35	14173027650	388746	92.61	37250	37500	36000	48550	26150	37350	36459.00	7.38	0	49580	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	18859	7220.00	10.39	12	0.74	5.00	3474.00	46750	20231227	-22.78	15090	20230227	139.23	44800	-19.42	20240102	36000	0.28	20240117	46750	-22.78	20231227	15090	139.23	20230227	2.74	N	009420	500	261 억	3856983	N	N	2437	N	N
23	20240117	150241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36300	-1050	5	-2.81	12596089850	345102	82.22	37250	37500	36000	48550	26150	37350	36498.34	7.38	0	30342	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	18963	7260.00	10.45	12	0.66	5.00	3474.00	46750	20231227	-22.35	15090	20230227	140.56	44800	-18.97	20240102	36000	0.83	20240117	46750	-22.35	20231227	15090	140.56	20230227	2.74	N	009420	500	261 억	3856983	N	N	228	N	N
24	20240117	140239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36550	-800	5	-2.14	8995015350	245671	58.53	37250	37500	36250	48550	26150	37350	36612.52	7.38	0	8030	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	19094	7310.00	10.52	12	0.47	5.00	3474.00	46750	20231227	-21.82	15090	20230227	142.21	44800	-18.42	20240102	36250	0.83	20240117	46750	-21.82	20231227	15090	142.21	20230227	2.74	N	009420	500	261 억	3856983	N	N	228	N	N
25	20240117	130240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36300	-1050	5	-2.81	7928378700	216432	51.56	37250	37500	36250	48550	26150	37350	36630.48	7.38	0	7205	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	18963	7260.00	10.45	12	0.41	5.00	3474.00	46750	20231227	-22.35	15090	20230227	140.56	44800	-18.97	20240102	36250	0.14	20240117	46750	-22.35	20231227	15090	140.56	20230227	2.74	N	009420	500	261 억	3856983	N	N	228	N	N
26	20240117	120240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36350	-1000	5	-2.68	6611858700	180251	42.94	37250	37500	36350	48550	26150	37350	36679.48	7.38	0	15123	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	18989	7270.00	10.46	12	0.35	5.00	3474.00	46750	20231227	-22.25	15090	20230227	140.89	44800	-18.86	20240102	36350	0.00	20240117	46750	-22.25	20231227	15090	140.89	20230227	2.74	N	009420	500	261 억	3856983	N	N	228	N	N
27	20240117	110241	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36650	-700	5	-1.87	5792631000	157802	37.59	37250	37500	36350	48550	26150	37350	36706.12	7.38	0	13572	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	19146	7330.00	10.55	12	0.30	5.00	3474.00	46750	20231227	-21.60	15090	20230227	142.88	44800	-18.19	20240102	36350	0.83	20240117	46750	-21.60	20231227	15090	142.88	20230227	2.74	N	009420	500	261 억	3856983	N	N	228	N	N
28	20240117	100239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36600	-750	5	-2.01	3826998650	104050	24.79	37250	37500	36550	48550	26150	37350	36777.55	7.38	0	9947	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	19120	7320.00	10.54	12	0.20	5.00	3474.00	46750	20231227	-21.71	15090	20230227	142.54	44800	-18.30	20240102	36550	0.14	20240117	46750	-21.71	20231227	15090	142.54	20230227	2.74	N	009420	500	261 억	3856983	N	N	228	N	N
29	20240117	090239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37200	-150	5	-0.40	256812800	6886	1.64	37250	37500	37200	48550	26150	37350	37290.46	7.38	0	2410	39150	38250	37500	36600	35850	37875	36225	261	11200	500	26890	50	1	52240638	19434	7440.00	10.71	12	0.01	5.00	3474.00	46750	20231227	-20.43	15090	20230227	146.52	44800	-16.96	20240102	36750	1.22	20240116	46750	-20.43	20231227	15090	146.52	20230227	2.74	N	009420	500	261 억	3856983	N	N	228	N	N
30	20240116	160239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37350	-700	5	-1.84	15374455650	411002	78.70	37950	38400	36750	49450	26650	38050	37407.43	7.22	0	66392	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19512	7470.00	10.75	12	0.79	5.00	3474.00	46750	20231227	-20.11	15090	20230227	147.51	44800	-16.63	20240102	36750	1.63	20240116	46750	-20.11	20231227	15090	147.51	20230227	2.78	N	009420	500	261 억	3773907	N	N	228	N	N
31	20240116	150240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37550	-500	5	-1.31	14412574300	385306	73.78	37950	38400	36750	49450	26650	38050	37405.50	7.22	0	60679	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19616	7510.00	10.81	12	0.74	5.00	3474.00	46750	20231227	-19.68	15090	20230227	148.84	44800	-16.18	20240102	36750	2.18	20240116	46750	-19.68	20231227	15090	148.84	20230227	2.78	N	009420	500	261 억	3773907	N	N	1346	N	N
32	20240116	140239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37450	-600	5	-1.58	12557229400	335981	64.33	37950	38400	36750	49450	26650	38050	37374.79	7.22	0	68118	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19564	7490.00	10.78	12	0.64	5.00	3474.00	46750	20231227	-19.89	15090	20230227	148.18	44800	-16.41	20240102	36750	1.90	20240116	46750	-19.89	20231227	15090	148.18	20230227	2.78	N	009420	500	261 억	3773907	N	N	1346	N	N
33	20240116	130239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37500	-550	5	-1.45	11480867950	307387	58.86	37950	38400	36750	49450	26650	38050	37349.85	7.22	0	63173	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19590	7500.00	10.79	12	0.59	5.00	3474.00	46750	20231227	-19.79	15090	20230227	148.51	44800	-16.29	20240102	36750	2.04	20240116	46750	-19.79	20231227	15090	148.51	20230227	2.78	N	009420	500	261 억	3773907	N	N	1346	N	N
34	20240116	120239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37350	-700	5	-1.84	10689867250	286273	54.82	37950	38400	36750	49450	26650	38050	37341.48	7.22	0	59076	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19512	7470.00	10.75	12	0.55	5.00	3474.00	46750	20231227	-20.11	15090	20230227	147.51	44800	-16.63	20240102	36750	1.63	20240116	46750	-20.11	20231227	15090	147.51	20230227	2.78	N	009420	500	261 억	3773907	N	N	1346	N	N
35	20240116	110239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37400	-650	5	-1.71	9804471450	262534	50.27	37950	38400	36750	49450	26650	38050	37345.49	7.22	0	51107	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19538	7480.00	10.77	12	0.50	5.00	3474.00	46750	20231227	-20.00	15090	20230227	147.85	44800	-16.52	20240102	36750	1.77	20240116	46750	-20.00	20231227	15090	147.85	20230227	2.78	N	009420	500	261 억	3773907	N	N	1346	N	N
36	20240116	100239	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36900	-1150	5	-3.02	6911938450	184374	35.30	37950	38400	36850	49450	26650	38050	37488.64	7.22	0	32077	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19277	7380.00	10.62	12	0.35	5.00	3474.00	46750	20231227	-21.07	15090	20230227	144.53	44800	-17.63	20240102	36850	0.14	20240116	46750	-21.07	20231227	15090	144.53	20230227	2.78	N	009420	500	261 억	3773907	N	N	1346	N	N
37	20240116	090238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37850	-200	5	-0.53	264380150	6975	1.34	37950	38000	37750	49450	26650	38050	37903.65	7.22	0	-2672	40083	39066	38333	37316	36583	38700	36950	261	11400	500	27390	50	1	52240638	19773	7570.00	10.90	12	0.01	5.00	3474.00	46750	20231227	-19.04	15090	20230227	150.83	44800	-15.51	20240102	37600	0.66	20240115	46750	-19.04	20231227	15090	150.83	20230227	2.78	N	009420	500	261 억	3773907	N	N	1346	N	N
38	20240115	160238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38050	-1100	5	-2.81	19794497550	516105	142.15	39150	39350	37600	50800	27450	39150	38354.18	7.05	12900	90159	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	19878	7610.00	10.95	12	0.99	5.00	3474.00	46750	20231227	-18.61	15090	20230227	152.15	44800	-15.07	20240102	37600	1.20	20240115	46750	-18.61	20231227	15090	152.15	20230227	2.88	N	009420	500	261 억	3680540	N	N	1346	N	N
39	20240115	150240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38100	-1050	5	-2.68	18191181600	473964	130.54	39150	39350	37600	50800	27450	39150	38380.67	7.05	12900	84946	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	19904	7620.00	10.97	12	0.91	5.00	3474.00	46750	20231227	-18.50	15090	20230227	152.49	44800	-14.96	20240102	37600	1.33	20240115	46750	-18.50	20231227	15090	152.49	20230227	2.88	N	009420	500	261 억	3680540	N	N	315	N	N
40	20240115	140240	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38150	-1000	5	-2.55	13874391100	360014	99.16	39150	39350	37950	50800	27450	39150	38538.20	7.05	12900	55870	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	19930	7630.00	10.98	12	0.69	5.00	3474.00	46750	20231227	-18.40	15090	20230227	152.82	44800	-14.84	20240102	37950	0.53	20240115	46750	-18.40	20231227	15090	152.82	20230227	2.88	N	009420	500	261 억	3680540	N	N	315	N	N
41	20240115	130238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38150	-1000	5	-2.55	12471362100	323245	89.03	39150	39350	37950	50800	27450	39150	38581.48	7.05	12900	47833	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	19930	7630.00	10.98	12	0.62	5.00	3474.00	46750	20231227	-18.40	15090	20230227	152.82	44800	-14.84	20240102	37950	0.53	20240115	46750	-18.40	20231227	15090	152.82	20230227	2.88	N	009420	500	261 억	3680540	N	N	315	N	N
42	20240115	120238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38400	-750	5	-1.92	10939298750	283308	78.03	39150	39350	37950	50800	27450	39150	38612.43	7.05	12900	44380	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	20060	7680.00	11.05	12	0.54	5.00	3474.00	46750	20231227	-17.86	15090	20230227	154.47	44800	-14.29	20240102	37950	1.19	20240115	46750	-17.86	20231227	15090	154.47	20230227	2.88	N	009420	500	261 억	3680540	N	N	315	N	N
43	20240115	110237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38500	-650	5	-1.66	7902859400	203760	56.12	39150	39350	38150	50800	27450	39150	38784.85	7.05	12900	25767	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	20113	7700.00	11.08	12	0.39	5.00	3474.00	46750	20231227	-17.65	15090	20230227	155.14	44800	-14.06	20240102	38150	0.92	20240115	46750	-17.65	20231227	15090	155.14	20230227	2.88	N	009420	500	261 억	3680540	N	N	315	N	N
44	20240115	100238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39000	-150	5	-0.38	5387971300	138622	38.18	39150	39350	38150	50800	27450	39150	38867.75	7.05	12900	19863	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	20374	7800.00	11.23	12	0.27	5.00	3474.00	46750	20231227	-16.58	15090	20230227	158.45	44800	-12.95	20240102	38150	2.23	20240115	46750	-16.58	20231227	15090	158.45	20230227	2.88	N	009420	500	261 억	3680540	N	N	315	N	N
45	20240115	090238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39000	-150	5	-0.38	225027250	5759	1.59	39150	39250	38950	50800	27450	39150	39071.82	7.05	12900	-322	40516	39832	39416	38732	38316	39625	38525	261	11650	500	28180	50	1	52240638	20374	7800.00	11.23	12	0.01	5.00	3474.00	46750	20231227	-16.58	15090	20230227	158.45	44800	-12.95	20240102	38650	0.91	20240105	46750	-16.58	20231227	15090	158.45	20230227	2.88	N	009420	500	261 억	3680540	N	N	315	N	N
46	20240112	160238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39150	-600	5	-1.51	14061595550	357237	58.08	39950	40100	39000	51600	27850	39750	39363.34	6.98	0	26818	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20452	7830.00	11.27	12	0.68	5.00	3474.00	46750	20231227	-16.26	15090	20230227	159.44	44800	-12.61	20240102	38650	1.29	20240105	46750	-16.26	20231227	15090	159.44	20230227	2.92	N	009420	500	261 억	3648433	N	N	315	N	N
47	20240112	150238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39150	-600	5	-1.51	12392773400	314546	51.14	39950	40100	39000	51600	27850	39750	39398.83	6.98	0	15820	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20452	7830.00	11.27	12	0.60	5.00	3474.00	46750	20231227	-16.26	15090	20230227	159.44	44800	-12.61	20240102	38650	1.29	20240105	46750	-16.26	20231227	15090	159.44	20230227	2.92	N	009420	500	261 억	3648433	N	N	22	N	N
48	20240112	140238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39300	-450	5	-1.13	10304962350	261289	42.48	39950	40100	39000	51600	27850	39750	39438.85	6.98	0	-7498	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20531	7860.00	11.31	12	0.50	5.00	3474.00	46750	20231227	-15.94	15090	20230227	160.44	44800	-12.28	20240102	38650	1.68	20240105	46750	-15.94	20231227	15090	160.44	20230227	2.92	N	009420	500	261 억	3648433	N	N	22	N	N
49	20240112	130237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39300	-450	5	-1.13	8010923400	202705	32.96	39950	40100	39100	51600	27850	39750	39520.02	6.98	0	-7779	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20531	7860.00	11.31	12	0.39	5.00	3474.00	46750	20231227	-15.94	15090	20230227	160.44	44800	-12.28	20240102	38650	1.68	20240105	46750	-15.94	20231227	15090	160.44	20230227	2.92	N	009420	500	261 억	3648433	N	N	22	N	N
50	20240112	120237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39250	-500	5	-1.26	6796584750	171768	27.93	39950	40100	39200	51600	27850	39750	39568.31	6.98	0	-3956	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20504	7850.00	11.30	12	0.33	5.00	3474.00	46750	20231227	-16.04	15090	20230227	160.11	44800	-12.39	20240102	38650	1.55	20240105	46750	-16.04	20231227	15090	160.11	20230227	2.92	N	009420	500	261 억	3648433	N	N	22	N	N
51	20240112	110237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39550	-200	5	-0.50	5685929150	143564	23.34	39950	40100	39200	51600	27850	39750	39605.45	6.98	0	-1274	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20661	7910.00	11.38	12	0.27	5.00	3474.00	46750	20231227	-15.40	15090	20230227	162.09	44800	-11.72	20240102	38650	2.33	20240105	46750	-15.40	20231227	15090	162.09	20230227	2.92	N	009420	500	261 억	3648433	N	N	22	N	N
52	20240112	100238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39450	-300	5	-0.75	4151720700	104674	17.02	39950	40100	39200	51600	27850	39750	39663.28	6.98	0	-3297	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20609	7890.00	11.36	12	0.20	5.00	3474.00	46750	20231227	-15.61	15090	20230227	161.43	44800	-11.94	20240102	38650	2.07	20240105	46750	-15.61	20231227	15090	161.43	20230227	2.92	N	009420	500	261 억	3648433	N	N	22	N	N
53	20240112	090238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39900	150	2	0.38	372505250	9345	1.52	39950	40000	39750	51600	27850	39750	39862.42	6.98	0	-3052	40916	40332	39566	38982	38216	39950	38600	261	11850	500	28620	50	1	52240638	20844	7980.00	11.49	12	0.02	5.00	3474.00	46750	20231227	-14.65	15090	20230227	164.41	44800	-10.94	20240102	38650	3.23	20240105	46750	-14.65	20231227	15090	164.41	20230227	2.92	N	009420	500	261 억	3648433	N	N	22	N	N
54	20240111	160236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39750	-350	5	-0.87	24038414600	607335	78.32	40000	40150	38800	52100	28100	40100	39579.60	7.02	0	-19247	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20766	7950.00	11.44	12	1.16	5.00	3474.00	46750	20231227	-14.97	15090	20230227	163.42	44800	-11.27	20240102	38650	2.85	20240105	46750	-14.97	20231227	15090	163.42	20230227	2.98	N	009420	500	261 억	3667648	N	N	22	N	N
55	20240111	150238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39950	-150	5	-0.37	21481359000	543171	70.05	40000	40150	38800	52100	28100	40100	39547.62	7.02	0	-18120	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20870	7990.00	11.50	12	1.04	5.00	3474.00	46750	20231227	-14.55	15090	20230227	164.74	44800	-10.83	20240102	38650	3.36	20240105	46750	-14.55	20231227	15090	164.74	20230227	2.98	N	009420	500	261 억	3667648	N	N	8	N	N
56	20240111	140237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39800	-300	5	-0.75	18209098400	461318	59.49	40000	40100	38800	52100	28100	40100	39471.31	7.02	0	-6966	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20792	7960.00	11.46	12	0.88	5.00	3474.00	46750	20231227	-14.87	15090	20230227	163.75	44800	-11.16	20240102	38650	2.98	20240105	46750	-14.87	20231227	15090	163.75	20230227	2.98	N	009420	500	261 억	3667648	N	N	8	N	N
57	20240111	130236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39650	-450	5	-1.12	14877979750	377708	48.71	40000	40100	38800	52100	28100	40100	39389.34	7.02	0	-6635	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20713	7930.00	11.41	12	0.72	5.00	3474.00	46750	20231227	-15.19	15090	20230227	162.76	44800	-11.50	20240102	38650	2.59	20240105	46750	-15.19	20231227	15090	162.76	20230227	2.98	N	009420	500	261 억	3667648	N	N	8	N	N
58	20240111	120237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39750	-350	5	-0.87	13290069000	337735	43.56	40000	40100	38800	52100	28100	40100	39349.61	7.02	0	-5710	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20766	7950.00	11.44	12	0.65	5.00	3474.00	46750	20231227	-14.97	15090	20230227	163.42	44800	-11.27	20240102	38650	2.85	20240105	46750	-14.97	20231227	15090	163.42	20230227	2.98	N	009420	500	261 억	3667648	N	N	8	N	N
59	20240111	110237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39500	-600	5	-1.50	11189050300	284749	36.72	40000	40100	38800	52100	28100	40100	39293.20	7.02	0	-17422	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20635	7900.00	11.37	12	0.55	5.00	3474.00	46750	20231227	-15.51	15090	20230227	161.76	44800	-11.83	20240102	38650	2.20	20240105	46750	-15.51	20231227	15090	161.76	20230227	2.98	N	009420	500	261 억	3667648	N	N	8	N	N
60	20240111	100237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39050	-1050	5	-2.62	9344679200	237826	30.67	40000	40100	38800	52100	28100	40100	39290.60	7.02	0	-30380	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20400	7810.00	11.24	12	0.46	5.00	3474.00	46750	20231227	-16.47	15090	20230227	158.78	44800	-12.83	20240102	38650	1.03	20240105	46750	-16.47	20231227	15090	158.78	20230227	2.98	N	009420	500	261 억	3667648	N	N	8	N	N
61	20240111	090237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39900	-200	5	-0.50	527386350	13207	1.70	40000	40100	39700	52100	28100	40100	39926.61	7.02	0	-1222	42000	41050	39900	38950	37800	41525	39425	261	12000	500	28870	50	1	52240638	20844	7980.00	11.49	12	0.03	5.00	3474.00	46750	20231227	-14.65	15090	20230227	164.41	44800	-10.94	20240102	38650	3.23	20240105	46750	-14.65	20231227	15090	164.41	20230227	2.98	N	009420	500	261 억	3667648	N	N	8	N	N
62	20240110	160236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40100	550	2	1.39	30574060300	764904	114.94	39950	40850	38750	51400	27700	39550	39971.00	6.98	619	-25881	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	20948	8020.00	11.54	12	1.46	5.00	3474.00	46750	20231227	-14.22	15090	20230227	165.74	44800	-10.49	20240102	38650	3.75	20240105	46750	-14.22	20231227	15090	165.74	20230227	2.90	N	009420	500	261 억	3648158	N	N	8	N	N
63	20240110	150236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39950	400	2	1.01	28578986300	715060	107.45	39950	40850	38750	51400	27700	39550	39967.27	6.98	619	-34732	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	20870	7990.00	11.50	12	1.37	5.00	3474.00	46750	20231227	-14.55	15090	20230227	164.74	44800	-10.83	20240102	38650	3.36	20240105	46750	-14.55	20231227	15090	164.74	20230227	2.90	N	009420	500	261 억	3648158	N	N	663	N	N
64	20240110	140237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40300	750	2	1.90	25736987200	644164	96.80	39950	40850	38750	51400	27700	39550	39954.10	6.98	619	-31327	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	21053	8060.00	11.60	12	1.23	5.00	3474.00	46750	20231227	-13.80	15090	20230227	167.06	44800	-10.04	20240102	38650	4.27	20240105	46750	-13.80	20231227	15090	167.06	20230227	2.90	N	009420	500	261 억	3648158	N	N	663	N	N
65	20240110	130237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39700	150	2	0.38	23051067000	576983	86.70	39950	40850	38750	51400	27700	39550	39951.05	6.98	619	-22352	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	20740	7940.00	11.43	12	1.10	5.00	3474.00	46750	20231227	-15.08	15090	20230227	163.09	44800	-11.38	20240102	38650	2.72	20240105	46750	-15.08	20231227	15090	163.09	20230227	2.90	N	009420	500	261 억	3648158	N	N	663	N	N
66	20240110	120236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40250	700	2	1.77	19866111250	496866	74.66	39950	40850	38750	51400	27700	39550	39982.85	6.98	619	-6422	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	21027	8050.00	11.59	12	0.95	5.00	3474.00	46750	20231227	-13.90	15090	20230227	166.73	44800	-10.16	20240102	38650	4.14	20240105	46750	-13.90	20231227	15090	166.73	20230227	2.90	N	009420	500	261 억	3648158	N	N	663	N	N
67	20240110	110237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40100	550	2	1.39	17887766600	447661	67.27	39950	40850	38750	51400	27700	39550	39958.30	6.98	619	-2345	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	20948	8020.00	11.54	12	0.86	5.00	3474.00	46750	20231227	-14.22	15090	20230227	165.74	44800	-10.49	20240102	38650	3.75	20240105	46750	-14.22	20231227	15090	165.74	20230227	2.90	N	009420	500	261 억	3648158	N	N	663	N	N
68	20240110	100236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40200	650	2	1.64	13570920300	339948	51.08	39950	40850	38750	51400	27700	39550	39920.60	6.98	619	-3061	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	21001	8040.00	11.57	12	0.65	5.00	3474.00	46750	20231227	-14.01	15090	20230227	166.40	44800	-10.27	20240102	38650	4.01	20240105	46750	-14.01	20231227	15090	166.40	20230227	2.90	N	009420	500	261 억	3648158	N	N	663	N	N
69	20240110	090236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39700	150	2	0.38	708826850	17807	2.68	39950	39950	39650	51400	27700	39550	39806.37	6.98	619	-9998	40750	40150	39700	39100	38650	39925	38875	261	11850	500	28470	50	1	52240638	20740	7940.00	11.43	12	0.03	5.00	3474.00	46750	20231227	-15.08	15090	20230227	163.09	44800	-11.38	20240102	38650	2.72	20240105	46750	-15.08	20231227	15090	163.09	20230227	2.90	N	009420	500	261 억	3648158	N	N	663	N	N
70	20240109	160236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39550	350	2	0.89	26120195650	655882	65.94	39800	40300	39250	50900	27450	39200	39825.15	6.97	-3604	-15250	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20661	7910.00	11.38	12	1.26	5.00	3474.00	46750	20231227	-15.40	15090	20230227	162.09	44800	-11.72	20240102	38650	2.33	20240105	46750	-15.40	20231227	15090	162.09	20230227	2.85	N	009420	500	261 억	3640778	N	N	663	N	N
71	20240109	150237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39550	350	2	0.89	24541770900	615961	61.92	39800	40300	39300	50900	27450	39200	39843.19	6.97	-3604	-14939	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20661	7910.00	11.38	12	1.18	5.00	3474.00	46750	20231227	-15.40	15090	20230227	162.09	44800	-11.72	20240102	38650	2.33	20240105	46750	-15.40	20231227	15090	162.09	20230227	2.85	N	009420	500	261 억	3640778	N	N	393	N	N
72	20240109	140236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39650	450	2	1.15	22140805800	555303	55.83	39800	40300	39450	50900	27450	39200	39871.73	6.97	-3604	-11	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20713	7930.00	11.41	12	1.06	5.00	3474.00	46750	20231227	-15.19	15090	20230227	162.76	44800	-11.50	20240102	38650	2.59	20240105	46750	-15.19	20231227	15090	162.76	20230227	2.85	N	009420	500	261 억	3640778	N	N	393	N	N
73	20240109	130236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39650	450	2	1.15	19778624950	495563	49.82	39800	40300	39550	50900	27450	39200	39911.60	6.97	-3604	13636	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20713	7930.00	11.41	12	0.95	5.00	3474.00	46750	20231227	-15.19	15090	20230227	162.76	44800	-11.50	20240102	38650	2.59	20240105	46750	-15.19	20231227	15090	162.76	20230227	2.85	N	009420	500	261 억	3640778	N	N	393	N	N
74	20240109	120237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39900	700	2	1.79	17377069550	435334	43.76	39800	40300	39550	50900	27450	39200	39916.84	6.97	-3604	30533	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20844	7980.00	11.49	12	0.83	5.00	3474.00	46750	20231227	-14.65	15090	20230227	164.41	44800	-10.94	20240102	38650	3.23	20240105	46750	-14.65	20231227	15090	164.41	20230227	2.85	N	009420	500	261 억	3640778	N	N	393	N	N
75	20240109	110236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39950	750	2	1.91	15302752500	383227	38.53	39800	40300	39550	50900	27450	39200	39931.54	6.97	-3604	43507	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20870	7990.00	11.50	12	0.73	5.00	3474.00	46750	20231227	-14.55	15090	20230227	164.74	44800	-10.83	20240102	38650	3.36	20240105	46750	-14.55	20231227	15090	164.74	20230227	2.85	N	009420	500	261 억	3640778	N	N	393	N	N
76	20240109	100236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39950	750	2	1.91	11512926400	288208	28.97	39800	40300	39550	50900	27450	39200	39946.91	6.97	-3604	31311	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20870	7990.00	11.50	12	0.55	5.00	3474.00	46750	20231227	-14.55	15090	20230227	164.74	44800	-10.83	20240102	38650	3.36	20240105	46750	-14.55	20231227	15090	164.74	20230227	2.85	N	009420	500	261 억	3640778	N	N	393	N	N
77	20240109	090236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39950	750	2	1.91	1608672050	40342	4.06	39800	40100	39650	50900	27450	39200	39877.95	6.97	-3604	-2478	41433	40316	39483	38366	37533	39900	37950	261	11700	500	28220	50	1	52240638	20870	7990.00	11.50	12	0.08	5.00	3474.00	46750	20231227	-14.55	15090	20230227	164.74	44800	-10.83	20240102	38650	3.36	20240105	46750	-14.55	20231227	15090	164.74	20230227	2.85	N	009420	500	261 억	3640778	N	N	393	N	N
78	20240108	160236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39200	0	3	0.00	38919610050	982156	102.97	40250	40600	38650	50900	27450	39200	39627.48	7.29	1940	-187968	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	20478	7840.00	11.28	12	1.88	5.00	3474.00	46750	20231227	-16.15	15090	20230227	159.77	44800	-12.50	20240102	38650	1.42	20240108	46750	-16.15	20231227	15090	159.77	20230227	2.79	N	009420	500	261 억	3809190	N	N	393	N	N
79	20240108	150236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39400	200	2	0.51	36893319100	930563	97.56	40250	40600	38650	50900	27450	39200	39646.24	7.29	1940	-183362	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	20583	7880.00	11.34	12	1.78	5.00	3474.00	46750	20231227	-15.72	15090	20230227	161.10	44800	-12.05	20240102	38650	1.94	20240108	46750	-15.72	20231227	15090	161.10	20230227	2.79	N	009420	500	261 억	3809190	N	N	82	N	N
80	20240108	140236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39200	0	3	0.00	32904606750	828783	86.89	40250	40600	38650	50900	27450	39200	39702.32	7.29	1940	-158006	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	20478	7840.00	11.28	12	1.59	5.00	3474.00	46750	20231227	-16.15	15090	20230227	159.77	44800	-12.50	20240102	38650	1.42	20240108	46750	-16.15	20231227	15090	159.77	20230227	2.79	N	009420	500	261 억	3809190	N	N	82	N	N
81	20240108	130235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39350	150	2	0.38	30412664400	765231	80.23	40250	40600	38650	50900	27450	39200	39743.12	7.29	1940	-132716	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	20557	7870.00	11.33	12	1.46	5.00	3474.00	46750	20231227	-15.83	15090	20230227	160.77	44800	-12.17	20240102	38650	1.81	20240108	46750	-15.83	20231227	15090	160.77	20230227	2.79	N	009420	500	261 억	3809190	N	N	82	N	N
82	20240108	120237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39600	400	2	1.02	28633757350	720157	75.50	40250	40600	38650	50900	27450	39200	39760.44	7.29	1940	-116758	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	20687	7920.00	11.40	12	1.38	5.00	3474.00	46750	20231227	-15.29	15090	20230227	162.43	44800	-11.61	20240102	38650	2.46	20240108	46750	-15.29	20231227	15090	162.43	20230227	2.79	N	009420	500	261 억	3809190	N	N	82	N	N
83	20240108	110236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39900	700	2	1.79	26015396550	654176	68.58	40250	40600	38650	50900	27450	39200	39768.19	7.29	1940	-115641	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	20844	7980.00	11.49	12	1.25	5.00	3474.00	46750	20231227	-14.65	15090	20230227	164.41	44800	-10.94	20240102	38650	3.23	20240108	46750	-14.65	20231227	15090	164.41	20230227	2.79	N	009420	500	261 억	3809190	N	N	82	N	N
84	20240108	100238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39250	50	2	0.13	20281305200	509803	53.45	40250	40600	38650	50900	27450	39200	39782.63	7.29	1940	-95305	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	20504	7850.00	11.30	12	0.98	5.00	3474.00	46750	20231227	-16.04	15090	20230227	160.11	44800	-12.39	20240102	38650	1.55	20240108	46750	-16.04	20231227	15090	160.11	20230227	2.79	N	009420	500	261 억	3809190	N	N	82	N	N
85	20240108	090235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40350	1150	2	2.93	5016898750	124622	13.07	40250	40450	40100	50900	27450	39200	40256.94	7.29	1940	-18167	41566	40382	39516	38332	37466	39950	37900	261	11700	500	28220	50	1	52240638	21079	8070.00	11.61	12	0.24	5.00	3474.00	46750	20231227	-13.69	15090	20230227	167.40	44800	-9.93	20240102	38650	4.40	20240105	46750	-13.69	20231227	15090	167.40	20230227	2.79	N	009420	500	261 억	3809190	N	N	82	N	N
86	20240105	160235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39200	-1050	5	-2.61	37151096550	939888	71.09	40400	40700	38650	52300	28200	40250	39528.03	7.17	3015	27814	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	20478	7840.00	11.28	12	1.80	5.00	3474.00	46750	20231227	-16.15	15090	20230227	159.77	44800	-12.50	20240102	38650	1.42	20240105	46750	-16.15	20231227	15090	159.77	20230227	2.76	N	009420	500	261 억	3747283	N	N	82	N	N
87	20240105	150235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39200	-1050	5	-2.61	34357035050	868496	65.69	40400	40700	38650	52300	28200	40250	39559.07	7.17	3015	14099	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	20478	7840.00	11.28	12	1.66	5.00	3474.00	46750	20231227	-16.15	15090	20230227	159.77	44800	-12.50	20240102	38650	1.42	20240105	46750	-16.15	20231227	15090	159.77	20230227	2.76	N	009420	500	261 억	3747283	N	N	282	N	N
88	20240105	140235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38850	-1400	5	-3.48	30494061950	769452	58.20	40400	40700	38650	52300	28200	40250	39630.71	7.17	3015	18784	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	20295	7770.00	11.18	12	1.47	5.00	3474.00	46750	20231227	-16.90	15090	20230227	157.46	44800	-13.28	20240102	38650	0.52	20240105	46750	-16.90	20231227	15090	157.46	20230227	2.76	N	009420	500	261 억	3747283	N	N	282	N	N
89	20240105	130235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39200	-1050	5	-2.61	22789856850	571371	43.21	40400	40700	39050	52300	28200	40250	39886.13	7.17	3015	17799	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	20478	7840.00	11.28	12	1.09	5.00	3474.00	46750	20231227	-16.15	15090	20230227	159.77	44800	-12.50	20240102	39050	0.38	20240105	46750	-16.15	20231227	15090	159.77	20230227	2.76	N	009420	500	261 억	3747283	N	N	282	N	N
90	20240105	120236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39500	-750	5	-1.86	20622251300	516312	39.05	40400	40700	39050	52300	28200	40250	39941.33	7.17	3015	10192	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	20635	7900.00	11.37	12	0.99	5.00	3474.00	46750	20231227	-15.51	15090	20230227	161.76	44800	-11.83	20240102	39050	1.15	20240105	46750	-15.51	20231227	15090	161.76	20230227	2.76	N	009420	500	261 억	3747283	N	N	282	N	N
91	20240105	110235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	39700	-550	5	-1.37	14832384000	369104	27.92	40400	40700	39450	52300	28200	40250	40184.80	7.17	3015	-23325	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	20740	7940.00	11.43	12	0.71	5.00	3474.00	46750	20231227	-15.08	15090	20230227	163.09	44800	-11.38	20240102	39450	0.63	20240105	46750	-15.08	20231227	15090	163.09	20230227	2.76	N	009420	500	261 억	3747283	N	N	282	N	N
92	20240105	100236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40050	-200	5	-0.50	9395957050	232784	17.61	40400	40700	40000	52300	28200	40250	40363.52	7.17	3015	-36479	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	20922	8010.00	11.53	12	0.45	5.00	3474.00	46750	20231227	-14.33	15090	20230227	165.41	44800	-10.60	20240102	39750	0.75	20240104	46750	-14.33	20231227	15090	165.41	20230227	2.76	N	009420	500	261 억	3747283	N	N	282	N	N
93	20240105	090235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40200	-50	5	-0.12	1371612500	33952	2.57	40400	40700	40150	52300	28200	40250	40399.50	7.17	3015	-5018	42450	41350	40550	39450	38650	40950	39050	261	12050	500	28980	50	1	52240638	21001	8040.00	11.57	12	0.06	5.00	3474.00	46750	20231227	-14.01	15090	20230227	166.40	44800	-10.27	20240102	39750	1.13	20240104	46750	-14.01	20231227	15090	166.40	20230227	2.76	N	009420	500	261 억	3747283	N	N	282	N	N
94	20240104	160234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40250	-1950	5	-4.62	52788797300	1308825	100.55	41250	41650	39750	54800	29550	42200	40333.41	6.91	0	102751	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	21027	8050.00	11.59	12	2.51	5.00	3474.00	46750	20231227	-13.90	15090	20230227	166.73	44800	-10.16	20240102	39750	1.26	20240104	46750	-13.90	20231227	15090	166.73	20230227	2.61	N	009420	500	261 억	3609570	N	N	282	N	N
95	20240104	150235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40300	-1900	5	-4.50	48907026200	1212437	93.15	41250	41650	39750	54800	29550	42200	40337.77	6.91	0	84746	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	21053	8060.00	11.60	12	2.32	5.00	3474.00	46750	20231227	-13.80	15090	20230227	167.06	44800	-10.04	20240102	39750	1.38	20240104	46750	-13.80	20231227	15090	167.06	20230227	2.61	N	009420	500	261 억	3609570	N	N	2949	N	N
96	20240104	140235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40050	-2150	5	-5.09	42588519700	1054463	81.01	41250	41650	39850	54800	29550	42200	40388.80	6.91	0	52099	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	20922	8010.00	11.53	12	2.02	5.00	3474.00	46750	20231227	-14.33	15090	20230227	165.41	44800	-10.60	20240102	39850	0.50	20240104	46750	-14.33	20231227	15090	165.41	20230227	2.61	N	009420	500	261 억	3609570	N	N	2949	N	N
97	20240104	130235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40400	-1800	5	-4.27	38860954200	961675	73.88	41250	41650	39850	54800	29550	42200	40409.63	6.91	0	38538	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	21105	8080.00	11.63	12	1.84	5.00	3474.00	46750	20231227	-13.58	15090	20230227	167.73	44800	-9.82	20240102	39850	1.38	20240104	46750	-13.58	20231227	15090	167.73	20230227	2.61	N	009420	500	261 억	3609570	N	N	2949	N	N
98	20240104	120234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40200	-2000	5	-4.74	35120945500	869066	66.77	41250	41650	39850	54800	29550	42200	40412.27	6.91	0	34503	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	21001	8040.00	11.57	12	1.66	5.00	3474.00	46750	20231227	-14.01	15090	20230227	166.40	44800	-10.27	20240102	39850	0.88	20240104	46750	-14.01	20231227	15090	166.40	20230227	2.61	N	009420	500	261 억	3609570	N	N	2949	N	N
99	20240104	110234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40050	-2150	5	-5.09	31370999500	775600	59.59	41250	41650	39850	54800	29550	42200	40447.37	6.91	0	15879	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	20922	8010.00	11.53	12	1.48	5.00	3474.00	46750	20231227	-14.33	15090	20230227	165.41	44800	-10.60	20240102	39850	0.50	20240104	46750	-14.33	20231227	15090	165.41	20230227	2.61	N	009420	500	261 억	3609570	N	N	2949	N	N
100	20240104	100234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40250	-1950	5	-4.62	24640198600	608686	46.76	41250	41650	39850	54800	29550	42200	40480.94	6.91	0	-923	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	21027	8050.00	11.59	12	1.17	5.00	3474.00	46750	20231227	-13.90	15090	20230227	166.73	44800	-10.16	20240102	39850	1.00	20240104	46750	-13.90	20231227	15090	166.73	20230227	2.61	N	009420	500	261 억	3609570	N	N	2949	N	N
101	20240104	090235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	40900	-1300	5	-3.08	3154952600	76465	5.87	41250	41650	40850	54800	29550	42200	41259.95	6.91	0	10910	45533	43866	42933	41266	40333	43400	40800	261	12600	500	30380	50	1	52240638	21366	8180.00	11.77	12	0.15	5.00	3474.00	46750	20231227	-12.51	15090	20230227	171.04	44800	-8.71	20240102	40850	0.12	20240104	46750	-12.51	20231227	15090	171.04	20230227	2.61	N	009420	500	261 억	3609570	N	N	2949	N	N
102	20240103	160234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42200	-1000	5	-2.31	55007057750	1280505	81.65	43200	44600	42000	56100	30250	43200	42957.36	6.82	0	20624	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	22046	8440.00	12.15	12	2.45	5.00	3474.00	46750	20231227	-9.73	15090	20230227	179.66	44800	-5.80	20240102	41800	0.96	20240102	46750	-9.73	20231227	15090	179.66	20230227	2.51	N	009420	500	261 억	3563051	N	N	2949	N	N
103	20240103	150233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42200	-1000	5	-2.31	51680807900	1201750	76.63	43200	44600	42000	56100	30250	43200	43004.12	6.82	0	3646	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	22046	8440.00	12.15	12	2.30	5.00	3474.00	46750	20231227	-9.73	15090	20230227	179.66	44800	-5.80	20240102	41800	0.96	20240102	46750	-9.73	20231227	15090	179.66	20230227	2.51	N	009420	500	261 억	3563051	N	N	4812	N	N
104	20240103	140232	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42350	-850	5	-1.97	46997621250	1091007	69.56	43200	44600	42000	56100	30250	43200	43076.94	6.82	0	-14386	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	22124	8470.00	12.19	12	2.09	5.00	3474.00	46750	20231227	-9.41	15090	20230227	180.65	44800	-5.47	20240102	41800	1.32	20240102	46750	-9.41	20231227	15090	180.65	20230227	2.51	N	009420	500	261 억	3563051	N	N	4812	N	N
105	20240103	130234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42550	-650	5	-1.50	44218638900	1025459	65.38	43200	44600	42000	56100	30250	43200	43120.58	6.82	0	-24502	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	22228	8510.00	12.25	12	1.96	5.00	3474.00	46750	20231227	-8.98	15090	20230227	181.97	44800	-5.02	20240102	41800	1.79	20240102	46750	-8.98	20231227	15090	181.97	20230227	2.51	N	009420	500	261 억	3563051	N	N	4812	N	N
106	20240103	120236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42450	-750	5	-1.74	41928985150	971647	61.95	43200	44600	42000	56100	30250	43200	43152.33	6.82	0	-38259	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	22176	8490.00	12.22	12	1.86	5.00	3474.00	46750	20231227	-9.20	15090	20230227	181.31	44800	-5.25	20240102	41800	1.56	20240102	46750	-9.20	20231227	15090	181.31	20230227	2.51	N	009420	500	261 억	3563051	N	N	4812	N	N
107	20240103	110234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42600	-600	5	-1.39	39387446850	911912	58.14	43200	44600	42000	56100	30250	43200	43192.13	6.82	0	-39953	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	22255	8520.00	12.26	12	1.75	5.00	3474.00	46750	20231227	-8.88	15090	20230227	182.31	44800	-4.91	20240102	41800	1.91	20240102	46750	-8.88	20231227	15090	182.31	20230227	2.51	N	009420	500	261 억	3563051	N	N	4812	N	N
108	20240103	100233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42650	-550	5	-1.27	30751490500	707504	45.11	43200	44600	42500	56100	30250	43200	43465.93	6.82	0	-44795	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	22281	8530.00	12.28	12	1.35	5.00	3474.00	46750	20231227	-8.77	15090	20230227	182.64	44800	-4.80	20240102	41800	2.03	20240102	46750	-8.77	20231227	15090	182.64	20230227	2.51	N	009420	500	261 억	3563051	N	N	4812	N	N
109	20240103	090233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	44100	900	2	2.08	7040601900	161542	10.30	43200	44150	43100	56100	30250	43200	43591.27	6.82	0	28660	46266	44732	43266	41732	40266	44000	41000	261	12900	500	31100	50	1	52240638	23038	8820.00	12.69	12	0.31	5.00	3474.00	46750	20231227	-5.67	15090	20230227	192.25	44800	-1.56	20240102	41800	5.50	20240102	46750	-5.67	20231227	15090	192.25	20230227	2.51	N	009420	500	261 억	3563051	N	N	4812	N	N
110	20240102	160233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	43200	-1100	5	-2.48	65994762100	1541568	58.58	44300	44800	41800	57500	31050	44300	42805.36	6.70	-6965	21183	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	22568	8640.00	12.44	12	2.95	5.00	3474.00	46750	20231227	-7.59	15090	20230227	186.28	44800	-3.57	20240102	41800	3.35	20240102	46750	-7.59	20231227	15090	186.28	20230227	2.34	N	009420	500	261 억	3501209	N	N	4812	N	N
111	20240102	150233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	43150	-1150	5	-2.60	61156012900	1429741	54.33	44300	44800	41800	57500	31050	44300	42769.79	6.70	-6965	25843	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	22542	8630.00	12.42	12	2.74	5.00	3474.00	46750	20231227	-7.70	15090	20230227	185.95	44800	-3.68	20240102	41800	3.23	20240102	46750	-7.70	20231227	15090	185.95	20230227	2.34	N	009420	500	261 억	3501209	N	N	8556	N	N
112	20240102	140234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42650	-1650	5	-3.72	51714834000	1209571	45.97	44300	44800	41800	57500	31050	44300	42749.42	6.70	-6965	-12882	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	22281	8530.00	12.28	12	2.32	5.00	3474.00	46750	20231227	-8.77	15090	20230227	182.64	44800	-4.80	20240102	41800	2.03	20240102	46750	-8.77	20231227	15090	182.64	20230227	2.34	N	009420	500	261 억	3501209	N	N	8556	N	N
113	20240102	130233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42650	-1650	5	-3.72	46136284200	1078593	40.99	44300	44800	41800	57500	31050	44300	42768.67	6.70	-6965	-32089	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	22281	8530.00	12.28	12	2.06	5.00	3474.00	46750	20231227	-8.77	15090	20230227	182.64	44800	-4.80	20240102	41800	2.03	20240102	46750	-8.77	20231227	15090	182.64	20230227	2.34	N	009420	500	261 억	3501209	N	N	8556	N	N
114	20240102	120233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42050	-2250	5	-5.08	42027664100	981133	37.29	44300	44800	41800	57500	31050	44300	42829.69	6.70	-6965	-29961	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	21967	8410.00	12.10	12	1.88	5.00	3474.00	46750	20231227	-10.05	15090	20230227	178.66	44800	-6.14	20240102	41800	0.60	20240102	46750	-10.05	20231227	15090	178.66	20230227	2.34	N	009420	500	261 억	3501209	N	N	8556	N	N
115	20240102	110234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	42400	-1900	5	-4.29	35770084350	833484	31.67	44300	44800	41800	57500	31050	44300	42909.48	6.70	-6965	-39826	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	22150	8480.00	12.20	12	1.60	5.00	3474.00	46750	20231227	-9.30	15090	20230227	180.98	44800	-5.36	20240102	41800	1.44	20240102	46750	-9.30	20231227	15090	180.98	20230227	2.34	N	009420	500	261 억	3501209	N	N	8556	N	N
116	20240102	100230	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	44550	250	2	0.56	3365622000	75794	2.88	44300	44800	44000	57500	31050	44300	44410.87	6.70	-6965	8802	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	23273	8910.00	12.82	12	0.15	5.00	3474.00	46750	20231227	-4.71	15090	20230227	195.23	44800	-0.56	20240102	44000	1.25	20240102	46750	-4.71	20231227	15090	195.23	20230227	2.34	N	009420	500	261 억	3501209	N	N	8556	N	N
117	20240102	090228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	44300	0	3	0.00	0	0	0.00	0	0	0	57500	31050	44300	0.00	6.70	-6965	0	46466	45382	44216	43132	41966	45925	43675	261	13200	500	31890	50	1	52240638	23143	8860.00	12.75	12	0.00	5.00	3474.00	46750	20231227	-5.24	15090	20230227	193.57	0	0.00	0	0	0.00	0	46750	-5.24	20231227	15090	193.57	20230227	2.34	N	009420	500	261 억	3501209	N	N	8556	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History